- Share Prices
Fih Group PLC (FIH)
248.00p+3.00 (+1.22%)14 May 2024, 13:58
Fih Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 10, 2024 | 240.00p | 244.00p | 244.00p | 240.00p | 613 |
May 8, 2024 | 245.00p | 250.00p | 230.00p | 240.00p | 3,281 |
May 3, 2024 | 245.00p | 244.00p | 240.55p | 245.00p | 7,459 |
May 2, 2024 | 245.00p | 240.55p | 240.55p | 245.00p | 1,529 |
May 1, 2024 | 245.00p | 240.55p | 240.55p | 245.00p | 821 |
Apr 30, 2024 | 245.00p | 248.00p | 240.55p | 245.00p | 7,100 |
Apr 29, 2024 | 245.00p | 250.00p | 240.00p | 245.00p | 485 |
Apr 26, 2024 | 230.00p | 247.33p | 232.00p | 245.00p | 13,312 |
Apr 25, 2024 | 230.00p | 225.00p | 225.00p | 230.00p | 5,000 |
Apr 22, 2024 | 220.00p | 230.00p | 221.00p | 230.00p | 194 |
Apr 19, 2024 | 220.00p | 230.00p | 221.00p | 220.00p | 483 |
Apr 17, 2024 | 215.00p | 229.50p | 229.50p | 220.00p | 1,496 |
Apr 15, 2024 | 215.00p | 227.00p | 214.00p | 215.00p | 4,500 |
Apr 12, 2024 | 210.00p | 227.00p | 215.10p | 215.00p | 810 |
Apr 11, 2024 | 215.00p | 228.50p | 214.00p | 215.00p | 4,568 |
Apr 8, 2024 | 215.00p | 227.00p | 227.00p | 215.00p | 1,317 |
Apr 5, 2024 | 215.00p | 227.00p | 227.00p | 215.00p | 43 |
Apr 4, 2024 | 215.00p | 214.00p | 214.00p | 215.00p | 127 |
Apr 2, 2024 | 215.00p | 221.00p | 203.00p | 215.00p | 21,391 |
Mar 28, 2024 | 215.00p | 221.00p | 201.50p | 215.00p | 661 |
Mar 27, 2024 | 215.00p | 200.00p | 200.00p | 215.00p | 1,420 |
Mar 25, 2024 | 215.00p | 230.00p | 230.00p | 215.00p | 85 |
Mar 22, 2024 | 210.00p | 230.00p | 194.00p | 215.00p | 501 |
Mar 21, 2024 | 215.00p | 223.00p | 223.00p | 215.00p | 444 |
Mar 20, 2024 | 230.00p | 225.00p | 205.00p | 215.00p | 2,829 |
Mar 19, 2024 | 240.00p | 225.00p | 220.00p | 230.00p | 2,509 |
Mar 15, 2024 | 240.00p | 225.00p | 225.00p | 240.00p | 79 |
Mar 12, 2024 | 230.00p | 240.00p | 240.00p | 240.00p | 416 |
Mar 8, 2024 | 225.00p | 249.39p | 219.00p | 230.00p | 4,543 |
Mar 6, 2024 | 220.00p | 238.00p | 238.00p | 225.00p | 416 |
Mar 5, 2024 | 220.00p | 233.00p | 233.00p | 220.00p | 427 |
Mar 1, 2024 | 215.00p | 223.40p | 223.40p | 220.00p | 982 |
Feb 29, 2024 | 215.00p | 223.40p | 223.40p | 215.00p | 1 |
Feb 27, 2024 | 215.00p | 221.00p | 221.00p | 215.00p | 558 |
Feb 26, 2024 | 225.00p | 237.00p | 200.00p | 215.00p | 2,625 |
Feb 23, 2024 | 210.00p | 224.00p | 210.00p | 225.00p | 3,373 |
Feb 21, 2024 | 205.00p | 218.50p | 218.00p | 210.00p | 3,001 |
Feb 20, 2024 | 205.00p | 217.00p | 217.00p | 205.00p | 4,250 |
Feb 19, 2024 | 205.00p | 193.10p | 193.00p | 205.00p | 873 |
Feb 16, 2024 | 205.00p | 208.00p | 208.00p | 205.00p | 1,000 |
Feb 15, 2024 | 205.00p | 217.00p | 190.00p | 205.00p | 7 |
Feb 13, 2024 | 205.00p | 208.00p | 207.90p | 205.00p | 1,022 |
Feb 12, 2024 | 205.00p | 190.00p | 190.00p | 205.00p | 174 |
Feb 8, 2024 | 205.00p | 209.00p | 191.50p | 205.00p | 1,861 |
Feb 7, 2024 | 205.00p | 209.00p | 191.50p | 205.00p | 4,667 |
Feb 6, 2024 | 205.00p | 192.00p | 192.00p | 205.00p | 1,800 |
Feb 5, 2024 | 205.00p | 220.00p | 210.00p | 205.00p | 771 |
Feb 2, 2024 | 210.00p | 201.00p | 201.00p | 205.00p | 2,400 |
Jan 30, 2024 | 210.00p | 201.00p | 201.00p | 215.00p | 746 |
Jan 29, 2024 | 215.00p | 210.50p | 210.00p | 215.00p | 1,764 |