1. Share Prices

  2. FIH Group (FIH)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

FIH Group Historic Prices

 
     
Download
Date Open High Low Close Volume
May 22, 2020 227.00 227.00 227.00 215.00 180
May 21, 2020 0.00 0.00 0.00 215.00 0
May 20, 2020 0.00 0.00 0.00 215.00 0
May 19, 2020 0.00 0.00 0.00 215.00 0
May 18, 2020 200.30 200.30 200.30 215.00 435
May 15, 2020 200.30 200.30 200.30 215.00 92
May 14, 2020 227.00 227.00 227.00 215.00 435
May 13, 2020 200.30 200.30 200.30 215.00 311
May 12, 2020 0.00 0.00 0.00 215.00 0
May 11, 2020 227.00 227.00 200.30 215.00 306
May 8, 2020 0.00 0.00 0.00 215.00 0
May 7, 2020 200.00 200.70 200.00 215.00 9,980
May 6, 2020 0.00 0.00 0.00 215.00 0
May 5, 2020 215.00 215.00 200.30 215.00 3,872
May 4, 2020 215.00 215.00 215.00 225.00 100
May 1, 2020 0.00 0.00 0.00 225.00 0
Apr 30, 2020 0.00 0.00 0.00 225.00 0
Apr 29, 2020 226.00 226.00 226.00 225.00 3,876
Apr 28, 2020 223.50 223.50 223.50 212.00 4,029
Apr 27, 2020 0.00 0.00 0.00 211.00 0
Apr 24, 2020 0.00 0.00 0.00 211.00 0
Apr 23, 2020 200.00 200.00 200.00 211.00 8,100
Apr 22, 2020 0.00 0.00 0.00 210.00 0
Apr 21, 2020 0.00 0.00 0.00 210.00 0
Apr 20, 2020 206.50 0.00 0.00 210.00 0
Apr 17, 2020 206.50 206.50 206.50 209.50 10
Apr 16, 2020 210.00 210.00 210.00 206.50 1,500
Apr 15, 2020 196.00 196.50 196.00 202.00 1,150
Apr 14, 2020 0.00 0.00 0.00 209.00 0
Apr 13, 2020 0.00 0.00 0.00 209.00 0
Apr 10, 2020 0.00 0.00 0.00 209.00 0
Apr 9, 2020 0.00 0.00 0.00 209.00 0
Apr 8, 2020 0.00 0.00 0.00 209.00 0
Apr 7, 2020 195.00 220.00 195.00 209.00 1,280
Apr 6, 2020 195.60 195.60 195.60 195.00 1,000
Apr 3, 2020 190.06 190.06 190.06 193.00 496
Apr 2, 2020 192.50 192.50 190.00 193.00 10,068
Apr 1, 2020 190.20 192.00 190.20 192.50 784
Mar 31, 2020 0.00 0.00 0.00 194.00 29,925
Mar 30, 2020 192.00 192.00 192.00 194.00 208
Mar 27, 2020 0.00 0.00 0.00 194.00 0
Mar 26, 2020 191.60 194.50 190.00 194.00 5,092
Mar 25, 2020 0.00 0.00 0.00 194.00 4,000
Mar 24, 2020 193.20 193.20 193.20 194.00 5,150
Mar 23, 2020 190.00 190.00 186.00 194.00 1,000
Mar 20, 2020 197.92 198.00 190.00 194.00 1,011
Mar 19, 2020 214.00 214.00 190.00 194.00 6,597
Mar 18, 2020 236.00 236.00 200.00 210.00 1,943
Mar 17, 2020 0.00 0.00 0.00 252.00 0
Mar 16, 2020 0.00 0.00 0.00 254.00 0
1 2 3 4 5 6
»
Showing 1 to 50 of 258

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:
21 May 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag