Fih Group Plc (FIH)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.77519379845 | 258 | 258 | 256 | 6691 | 257.01996772 | DE |
| 4 | -11 | -4.11985018727 | 267 | 268 | 242 | 20201 | 252.73664722 | DE |
| 12 | -9 | -3.39622641509 | 265 | 269 | 215 | 9906 | 254.52317939 | DE |
| 26 | 48 | 23.0769230769 | 208 | 275 | 208 | 6470 | 254.42723247 | DE |
| 52 | 46 | 21.9047619048 | 210 | 275 | 205 | 4060 | 250.18481356 | DE |
| 156 | 26 | 11.3043478261 | 230 | 280 | 205 | 2182 | 247.20145737 | DE |
| 260 | -67 | -20.7430340557 | 323 | 355 | 192.5 | 2233 | 248.13240941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 256 | 0 | 0.00 | 258 | 258 | 256 | 0 |
| 1738258200 | 256 | 0 | 0.00 | 256 | 256 | 256 | 5493 |
| 1738171800 | 256 | -1 | -0.39 | 257 | 257 | 256 | 400 |
| 1738085400 | 257 | -1 | -0.39 | 258 | 258 | 257 | 21000 |
| 1737999000 | 258 | 0 | 0.00 | 258 | 258 | 258 | 604 |
| 1737739800 | 258 | 0 | 0.00 | 258 | 258 | 258 | 5957 |
| 1737653400 | 258 | 0 | 0.00 | 258 | 258 | 258 | 4315 |
| 1737567000 | 258 | 0 | 0.00 | 258 | 259 | 258 | 499 |
| 1737480600 | 258 | -2 | -0.77 | 258 | 258 | 258 | 200 |
| 1737394200 | 260 | 5 | 1.96 | 255 | 260 | 250 | 18471 |
| 1737135000 | 255 | 10 | 4.08 | 245 | 255 | 245 | 101768 |
| 1737048600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 6114 |
| 1736962200 | 245 | 3 | 1.24 | 242 | 245 | 242 | 60137 |
| 1736875800 | 242 | -14 | -5.47 | 256 | 256 | 242 | 48371 |
| 1736789400 | 256 | 1 | 0.39 | 255 | 258 | 255 | 45528 |
| 1736530200 | 255 | 2 | 0.79 | 253 | 257 | 253 | 9584 |
| 1736443800 | 253 | 0 | 0.00 | 253 | 253 | 253 | 12807 |
| 1736357400 | 253 | -5 | -1.94 | 256 | 256 | 253 | 14682 |
| 1736271000 | 258 | 0 | 0.00 | 258 | 258 | 256 | 31770 |
| 1736184600 | 258 | -7 | -2.64 | 265 | 265 | 258 | 6729 |
| 1735925400 | 265 | -2 | -0.75 | 267 | 268 | 265 | 9588 |
| 1735839000 | 267 | 10 | 3.89 | 257 | 267 | 257 | 4872 |
| 1735666200 | 257 | 2 | 0.78 | 255 | 257 | 255 | 1000 |
| 1735579800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 7775 |
| 1735320600 | 255 | 0 | 0.00 | 255 | 255 | 255 | 3876 |
| 1735061400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 1870 |
| 1734975000 | 255 | 15 | 6.25 | 240 | 256 | 240 | 10886 |
| 1734715800 | 240 | 20 | 9.09 | 220 | 245 | 220 | 5806 |
| 1734629400 | 220 | -20 | -8.33 | 225 | 225 | 215 | 1626 |
| 1734543000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1734456600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1500 |
| 1734370200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1734111000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 2243 |
| 1734024600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1001 |
| 1733938200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 1467 |
| 1733851800 | 240 | -5 | -2.04 | 245 | 245 | 240 | 300 |
| 1733765400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1733506200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 902 |
| 1733419800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 100 |
| 1733333400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 402 |
| 1733247000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1269 |
| 1733160600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 3174 |
| 1732901400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 994 |
| 1732815000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 2000 |
| 1732728600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1046 |
| 1732642200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 37 |
| 1732555800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1059 |
| 1732296600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1732210200 | 245 | -10 | -3.92 | 255 | 255 | 245 | 9219 |
| 1732123800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 115 |
| 1732037400 | 255 | -11 | -4.14 | 266 | 266 | 255 | 5669 |
| 1731951000 | 266 | 0 | 0.00 | 266 | 266 | 266 | 35 |
| 1731691800 | 266 | 0 | 0.00 | 266 | 266 | 266 | 2497 |
| 1731605400 | 266 | 0 | 0.00 | 266 | 266 | 266 | 70500 |
| 1731519000 | 266 | 1 | 0.38 | 265 | 266 | 265 | 1500 |
| 1731432600 | 265 | -4 | -1.49 | 269 | 269 | 265 | 3524 |
| 1731346200 | 269 | 4 | 1.51 | 265 | 269 | 265 | 12380 |
| 1731087000 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1731000600 | 265 | -10 | -3.64 | 275 | 275 | 265 | 15 |
| 1730914200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1730827800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 455 |
| 1730741400 | 275 | 0 | 0.00 | 275 | 275 | 275 | 5 |
| 1730482200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
