Fih Group Plc Historical Data - FIH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Fih Group Plc (FIH)
Fih Group Plc (FIH) Historical

Fih Group Plc (FIH)

245.00

15.00

(6.52%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	25	11.3636363636	220	245	220	1892	229.14919852	DE
4	30	13.9534883721	215	245	210	3630	217.19902828	DE
12	35	16.6666666667	210	245	205	2091	215.56969291	DE
26	10	4.25531914894	235	280	205	2221	222.13581525	DE
52	-19	-7.19696969697	264	280	205	2329	238.56815742	DE
156	-5	-2	250	280	205	2612	235.68183535	DE
260	-80	-24.6153846154	325	355	192.5	2898	255.73699758	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	245	15	6.52	230	245	230	5812
1714062600	230	0	0.00	230	230	230	5000
1713976200	230	0	0.00	230	230	230	0
1713889800	230	0	0.00	230	230	230	0
1713803400	230	10	4.55	220	230	220	194
1713544200	220	0	0.00	220	220	220	483
1713457800	220	0	0.00	220	220	220	0
1713371400	220	5	2.33	215	220	215	1496
1713285000	215	0	0.00	215	215	215	0
1713198600	215	0	0.00	215	215	215	4500
1712939400	215	0	0.00	210	215	210	810
1712853000	215	0	0.00	215	215	215	4568
1712766600	215	0	0.00	215	215	215	0
1712680200	215	0	0.00	215	215	215	0
1712593800	215	0	0.00	215	215	215	1317
1712334600	215	0	0.00	215	215	215	43
1712248200	215	0	0.00	215	215	215	127
1712161800	215	0	0.00	215	215	215	0
1712075400	215	0	0.00	215	215	215	21391
1711647000	215	0	0.00	215	215	215	661
1711560600	215	0	0.00	215	215	215	1420
1711474200	215	0	0.00	215	215	215	0
1711387800	215	0	0.00	215	215	215	85
1711128600	215	0	0.00	210	215	210	501
1711042200	215	0	0.00	215	215	215	444
1710955800	215	-15	-6.52	230	230	215	2829
1710869400	230	-10	-4.17	240	240	230	2509
1710783000	240	0	0.00	240	240	240	0
1710523800	240	0	0.00	240	240	240	79
1710437400	240	0	0.00	240	240	240	0
1710351000	240	0	0.00	240	240	240	0
1710264600	240	10	4.35	230	240	230	416
1710178200	230	0	0.00	235	235	230	0
1709919000	230	5	2.22	225	230	225	4543
1709832600	225	0	0.00	225	225	225	0
1709746200	225	5	2.27	220	225	220	416
1709659800	220	0	0.00	220	220	220	427
1709573400	220	0	0.00	220	220	220	0
1709314200	220	5	2.33	215	220	215	982
1709227800	215	0	0.00	215	215	215	1
1709141400	215	0	0.00	215	215	215	0
1709055000	215	0	0.00	215	215	215	558
1708968600	215	-10	-4.44	225	225	215	2625
1708709400	225	15	7.14	210	225	210	3373
1708623000	210	0	0.00	210	210	210	0
1708536600	210	5	2.44	205	210	205	3001
1708450200	205	0	0.00	205	205	205	4250
1708363800	205	0	0.00	205	205	205	873
1708104600	205	0	0.00	205	205	205	1000
1708018200	205	0	0.00	205	205	205	7
1707931800	205	0	0.00	205	205	205	0
1707845400	205	0	0.00	205	205	205	1022
1707759000	205	0	0.00	205	205	205	174
1707499800	205	0	0.00	205	205	205	0
1707413400	205	0	0.00	205	205	205	1861
1707327000	205	0	0.00	205	205	205	4667
1707240600	205	0	0.00	205	205	205	1800
1707154200	205	0	0.00	205	205	205	771
1706895000	205	-5	-2.38	210	210	205	2400
1706808600	210	-5	-2.33	210	210	210	0
1706722200	215	0	0.00	210	215	210	0
1706635800	215	0	0.00	210	215	210	746
1706549400	215	-5	-2.27	215	215	210	1764

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions