1. Share Prices

  2. Fih Group PLC (FIH)

225.00p-5.00 (-2.17%)17 Aug 2022, 12:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fih Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 16, 2022230.00p220.00p220.00p230.00p8
Aug 15, 2022230.00p228.00p228.00p230.00p22
Aug 11, 2022230.00p220.00p220.00p230.00p7
Aug 5, 2022230.00p205.00p205.00p230.00p2,253
Aug 3, 2022235.00p223.00p223.00p230.00p200
Aug 2, 2022235.00p223.00p223.00p235.00p95
Jul 29, 2022240.00p224.00p220.00p235.00p2,096
Jul 25, 2022240.00p244.00p244.00p240.00p246
Jul 22, 2022240.00p244.00p244.00p240.00p4
Jul 21, 2022240.00p220.00p220.00p240.00p18
Jul 19, 2022240.00p225.00p225.00p240.00p1,336
Jul 18, 2022240.00p244.00p244.00p240.00p184
Jul 15, 2022245.00p245.00p230.00p240.00p2,902
Jul 13, 2022245.00p245.00p245.00p245.00p159
Jul 7, 2022240.00p264.00p264.00p245.00p2,000
Jul 5, 2022235.00p245.50p245.50p240.00p1,000
Jul 1, 2022225.00p235.50p235.50p230.00p2,000
Jun 28, 2022225.00p213.00p213.00p225.00p149
Jun 27, 2022215.00p225.00p205.00p225.00p7,200
Jun 24, 2022230.00p210.00p210.00p215.00p1,490
Jun 23, 2022245.00p235.00p210.00p230.00p1,446
Jun 9, 2022245.00p257.00p257.00p245.00p28
Jun 8, 2022245.00p230.00p220.00p245.00p2,167
May 18, 2022250.00p230.00p230.00p240.00p2,268
May 16, 2022250.00p232.40p232.40p250.00p1,230
May 13, 2022250.00p238.00p238.00p250.00p7
May 12, 2022250.00p267.60p238.00p250.00p349
May 11, 2022250.00p267.60p236.00p250.00p1,298
May 10, 2022250.00p270.00p236.00p250.00p1,250
May 4, 2022235.00p230.00p230.00p235.00p219
Apr 28, 2022235.00p230.00p230.00p235.00p825
Apr 25, 2022235.00p250.00p230.00p235.00p500
Apr 19, 2022227.00p240.00p240.00p230.00p1,000
Apr 11, 2022227.00p234.00p225.00p227.00p4,393
Apr 8, 2022220.00p234.00p210.00p222.00p35,146
Apr 6, 2022235.00p242.00p210.00p225.00p3,574
Apr 5, 2022235.00p220.00p220.00p235.00p300
Apr 4, 2022235.00p220.00p220.00p235.00p540
Apr 1, 2022235.00p242.00p226.00p235.00p566
Mar 31, 2022235.00p242.00p226.00p235.00p277
Mar 25, 2022235.00p244.00p220.00p235.00p1,009
Mar 24, 2022235.00p220.00p220.00p235.00p776
Mar 22, 2022235.00p221.80p221.80p235.00p514
Mar 14, 2022235.00p228.00p228.00p235.00p2,000
Mar 8, 2022235.00p228.00p228.00p235.00p650
Mar 7, 2022235.00p228.00p228.00p235.00p112
Mar 1, 2022235.00p249.25p249.25p235.00p138
Feb 25, 2022235.00p228.00p228.00p235.00p2,202
Feb 24, 2022235.00p228.00p228.00p235.00p500
Feb 22, 2022235.00p231.00p231.00p235.00p741
123
Showing 1 to 50 of 130

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Balfour Beatty PLC319.6010.51
Darktrace PLC540.604.93
Bank Of Georgia Group PLC1,974.002.60
Energean PLC1,270.002.25
Ncc Group PLC217.001.64
Ibstock PLC205.001.49

Fallers

CompanyPrice% Chg
Asos PLC852.00-11.20
Persimmon PLC1,704.00-7.84
Essentra PLC235.00-7.66
Chrysalis Investments Limited86.90-7.16
Mitchells & Butlers PLC175.70-6.99
Wizz Air Holdings PLC2,422.00-6.77