Market data

Select a section

FIH Group

(FIH)
Sector: Industrial Support Services
231.00p
0.00p 0.00
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 231.00p 233.70p 229.00p 231.00p 1,156
20/02/2025 231.00p 234.00p 228.00p 231.00p 3
19/02/2025 234.00p 234.00p 231.00p 231.00p 2,570
18/02/2025 244.00p 244.00p 233.00p 234.00p 4,282
17/02/2025 244.00p 244.00p 238.00p 244.00p 1,092
14/02/2025 244.00p 249.00p 238.00p 240.00p 2,512
13/02/2025 244.00p 244.00p 238.00p 244.00p 7,387
12/02/2025 237.00p 247.00p 237.00p 244.00p 1,778
11/02/2025 250.00p 260.00p 235.00p 237.00p 49,348
10/02/2025 254.00p 254.00p 250.00p 250.00p 1,403
07/02/2025 256.00p 256.00p 252.00p 254.00p 1,193
06/02/2025 256.00p 256.00p 254.80p 256.00p 39
05/02/2025 256.00p 256.00p 256.00p 256.00p 0
04/02/2025 256.00p 256.00p 256.00p 256.00p 0
03/02/2025 256.00p 256.00p 254.00p 256.00p 11
31/01/2025 258.00p 258.00p 256.00p 256.00p 0
30/01/2025 256.00p 256.00p 254.00p 256.00p 5,493
29/01/2025 257.00p 257.00p 255.20p 256.00p 400
28/01/2025 258.00p 258.00p 257.00p 257.00p 1,000
27/01/2025 258.00p 258.00p 254.00p 258.00p 604
24/01/2025 258.00p 258.00p 254.00p 258.00p 5,957
23/01/2025 258.00p 258.00p 254.00p 258.00p 4,315
22/01/2025 258.00p 258.00p 258.00p 258.00p 499
21/01/2025 258.00p 258.00p 257.68p 258.00p 200
20/01/2025 255.00p 260.00p 246.00p 260.00p 14,471
17/01/2025 245.00p 255.00p 245.00p 255.00p 101,768
16/01/2025 245.00p 248.55p 242.00p 245.00p 6,114
15/01/2025 242.00p 255.00p 242.00p 245.00p 55,137
14/01/2025 256.00p 258.00p 242.00p 242.00p 48,371
13/01/2025 255.00p 260.00p 254.00p 256.00p 45,528
10/01/2025 253.00p 260.00p 250.00p 255.00p 9,584
09/01/2025 253.00p 258.00p 250.00p 253.00p 12,807
08/01/2025 256.00p 258.00p 251.00p 253.00p 14,682
07/01/2025 258.00p 261.00p 256.05p 258.00p 31,770
06/01/2025 265.00p 265.00p 258.00p 258.00p 6,729
03/01/2025 267.00p 270.00p 258.00p 265.00p 9,588
02/01/2025 257.00p 270.00p 257.00p 267.00p 4,872
01/01/2025 255.00p 260.00p 255.00p 257.00p 1,000
31/12/2024 255.00p 260.00p 255.00p 257.00p 1,000
30/12/2024 255.00p 260.00p 250.00p 255.00p 7,775
27/12/2024 255.00p 260.00p 255.00p 255.00p 3,876
26/12/2024 255.00p 256.00p 250.00p 255.00p 1,870
25/12/2024 255.00p 256.00p 250.00p 255.00p 1,870
24/12/2024 255.00p 256.00p 250.00p 255.00p 1,870
23/12/2024 240.00p 255.00p 240.00p 255.00p 10,886
20/12/2024 220.00p 250.00p 210.00p 240.00p 5,806
19/12/2024 225.00p 230.00p 210.00p 220.00p 1,626
18/12/2024 240.00p 240.00p 240.00p 240.00p 0
17/12/2024 240.00p 240.00p 240.00p 240.00p 1,500
16/12/2024 240.00p 240.00p 240.00p 240.00p 0
13/12/2024 240.00p 247.90p 238.57p 240.00p 2,243
12/12/2024 240.00p 250.00p 240.00p 240.00p 1,001
11/12/2024 240.00p 250.00p 238.57p 240.00p 1,467
10/12/2024 245.00p 245.00p 240.00p 240.00p 300
09/12/2024 245.00p 245.00p 245.00p 245.00p 0
06/12/2024 245.00p 249.00p 245.00p 245.00p 902
05/12/2024 245.00p 249.70p 245.00p 245.00p 100
04/12/2024 245.00p 250.00p 245.00p 245.00p 402
03/12/2024 245.00p 247.00p 241.00p 245.00p 1,269
02/12/2024 245.00p 250.00p 242.30p 245.00p 3,174
29/11/2024 245.00p 249.50p 245.00p 245.00p 994
28/11/2024 245.00p 245.00p 245.00p 245.00p 2,000
27/11/2024 245.00p 245.00p 244.29p 245.00p 1,046
26/11/2024 245.00p 245.00p 245.00p 245.00p 37
25/11/2024 245.00p 245.00p 245.00p 245.00p 1,059
22/11/2024 245.00p 245.00p 245.00p 245.00p 0
21/11/2024 255.00p 255.00p 232.00p 245.00p 9,219
20/11/2024 255.00p 260.00p 250.50p 255.00p 115
19/11/2024 266.00p 266.00p 250.00p 255.00p 5,669
18/11/2024 266.00p 266.00p 260.00p 266.00p 35
15/11/2024 266.00p 271.88p 260.00p 266.00p 2,497
14/11/2024 266.00p 266.00p 265.00p 266.00p 70,500
13/11/2024 265.00p 270.00p 265.00p 266.00p 1,500
12/11/2024 269.00p 270.00p 261.00p 265.00p 3,524
11/11/2024 265.00p 278.00p 263.00p 269.00p 12,380
08/11/2024 265.00p 265.00p 265.00p 265.00p 0
07/11/2024 275.00p 275.00p 263.00p 265.00p 15
06/11/2024 275.00p 275.00p 270.00p 275.00p 0
05/11/2024 275.00p 275.25p 275.00p 275.00p 455
04/11/2024 275.00p 275.25p 275.00p 275.00p 5
01/11/2024 275.00p 284.00p 275.00p 275.00p 294
31/10/2024 257.00p 290.00p 257.00p 275.00p 4,438
30/10/2024 257.00p 264.00p 254.20p 257.00p 12,873
29/10/2024 257.00p 262.00p 254.20p 257.00p 2,758
28/10/2024 257.00p 257.00p 250.00p 257.00p 7,372
25/10/2024 257.00p 259.33p 257.00p 257.00p 0
24/10/2024 257.00p 259.33p 257.00p 257.00p 0
23/10/2024 257.00p 262.00p 254.20p 257.00p 184
22/10/2024 257.00p 257.00p 254.20p 257.00p 300
21/10/2024 257.00p 257.00p 251.40p 257.00p 577
18/10/2024 257.00p 257.00p 251.40p 257.00p 16,302
17/10/2024 257.00p 262.00p 250.70p 257.00p 22,510
16/10/2024 257.00p 262.00p 257.00p 257.00p 1,013
15/10/2024 257.00p 262.00p 251.00p 257.00p 800
14/10/2024 254.00p 259.33p 254.00p 257.00p 0
11/10/2024 249.00p 264.00p 240.00p 254.00p 6,029
10/10/2024 249.00p 249.00p 249.00p 249.00p 0
09/10/2024 252.00p 252.00p 240.00p 249.00p 2,117
08/10/2024 252.00p 252.00p 240.00p 252.00p 45
07/10/2024 252.00p 256.00p 252.00p 252.00p 0
04/10/2024 252.00p 252.00p 240.00p 252.00p 68
03/10/2024 252.00p 252.00p 240.00p 252.00p 1,015
02/10/2024 252.00p 252.00p 240.00p 252.00p 400
01/10/2024 252.00p 252.00p 240.00p 252.00p 349
30/09/2024 252.00p 252.00p 230.00p 252.00p 4,649
27/09/2024 252.00p 252.00p 232.00p 252.00p 8,957
26/09/2024 275.00p 275.00p 255.00p 265.00p 12,970
25/09/2024 275.00p 283.00p 261.00p 275.00p 9,294
24/09/2024 265.00p 280.00p 265.00p 275.00p 4,225
23/09/2024 260.00p 280.00p 260.00p 265.00p 16,964
20/09/2024 260.00p 270.00p 256.60p 260.00p 6,121
19/09/2024 248.00p 265.00p 248.00p 248.00p 2,112
18/09/2024 248.00p 248.00p 248.00p 248.00p 0
17/09/2024 243.00p 256.00p 241.80p 248.00p 727
16/09/2024 243.00p 256.00p 243.00p 243.00p 152
13/09/2024 243.00p 243.00p 241.60p 243.00p 398
12/09/2024 243.00p 256.00p 241.50p 243.00p 3,600
11/09/2024 243.00p 256.00p 243.00p 243.00p 5,139
10/09/2024 248.00p 255.20p 240.16p 243.00p 2,916
09/09/2024 253.00p 255.00p 240.16p 248.00p 2,701
06/09/2024 248.00p 259.00p 248.00p 253.00p 8,762
05/09/2024 243.00p 253.00p 235.00p 248.00p 9,345
04/09/2024 243.00p 243.00p 243.00p 243.00p 0
03/09/2024 243.00p 253.00p 232.00p 243.00p 2,170
02/09/2024 250.00p 265.00p 243.00p 250.00p 3,077
30/08/2024 250.00p 265.00p 236.00p 250.00p 2,848
29/08/2024 250.00p 250.00p 240.00p 250.00p 0
28/08/2024 250.00p 270.00p 232.00p 250.00p 4,126
27/08/2024 255.00p 270.00p 245.00p 250.00p 4,857
26/08/2024 255.00p 270.00p 247.50p 255.00p 2,098
23/08/2024 255.00p 270.00p 247.50p 255.00p 2,098
22/08/2024 255.00p 270.00p 247.50p 255.00p 2,098

Market data

Select a section