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 | -34 | -14.0495867769 | 242 | 242 | 205 | 1497 | 242 | DE |
| 4 | -47 | -18.431372549 | 255 | 260 | 205 | 3032 | 246.86490625 | DE |
| 12 | -37 | -15.1020408163 | 245 | 260 | 205 | 2488 | 248.37863883 | DE |
| 26 | -2 | -0.952380952381 | 210 | 260 | 205 | 2315 | 233.64896347 | DE |
| 52 | -39 | -15.7894736842 | 247 | 280 | 205 | 2424 | 236.41967801 | DE |
| 156 | -12 | -5.45454545455 | 220 | 280 | 205 | 2636 | 235.91312309 | DE |
| 260 | -110 | -34.5911949686 | 318 | 355 | 192.5 | 2921 | 252.66148252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 242 | 0 | 0.00 | 242 | 242 | 242 | 2310 |
| 1722011400 | 242 | 0 | 0.00 | 242 | 242 | 242 | 684 |
| 1721925000 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1721838600 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1721752200 | 242 | 0 | 0.00 | 242 | 242 | 242 | 0 |
| 1721665800 | 242 | 0 | 0.00 | 242 | 242 | 242 | 517 |
| 1721406600 | 242 | 0 | 0.00 | 255 | 255 | 240 | 439 |
| 1721320200 | 242 | -3 | -1.22 | 240 | 242 | 240 | 12732 |
| 1721233800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 4316 |
| 1721147400 | 245 | -7 | -2.78 | 260 | 260 | 245 | 10412 |
| 1721061000 | 252 | -8 | -3.08 | 260 | 260 | 252 | 2500 |
| 1720801800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 396 |
| 1720715400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1720629000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 1452 |
| 1720542600 | 260 | 0 | 0.00 | 260 | 260 | 260 | 2000 |
| 1720456200 | 260 | 5 | 1.96 | 255 | 260 | 255 | 1411 |
| 1720197000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 2222 |
| 1720110600 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1720024200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1719937800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 1061 |
| 1719851400 | 255 | 10 | 4.08 | 245 | 255 | 245 | 9525 |
| 1719592200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1719505800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1719419400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 7 |
| 1719333000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1719246600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1718987400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 150 |
| 1718901000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1620 |
| 1718814600 | 245 | -5 | -2.00 | 250 | 250 | 245 | 11660 |
| 1718728200 | 250 | 0 | 0.00 | 250 | 250 | 250 | 390 |
| 1718641800 | 250 | 0 | 0.00 | 250 | 250 | 250 | 2026 |
| 1718382600 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1718296200 | 250 | 0 | 0.00 | 250 | 250 | 250 | 4000 |
| 1718209800 | 250 | -5 | -1.96 | 255 | 255 | 250 | 0 |
| 1718123400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 398 |
| 1718037000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1717777800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 1200 |
| 1717691400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 1000 |
| 1717605000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 185 |
| 1717518600 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1717432200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1717173000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 2100 |
| 1717086600 | 255 | -5 | -1.92 | 260 | 260 | 255 | 3500 |
| 1717000200 | 260 | 0 | 0.00 | 260 | 260 | 260 | 1066 |
| 1716913800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 374 |
| 1716568200 | 260 | 0 | 0.00 | 260 | 260 | 260 | 7 |
| 1716481800 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1716395400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1716309000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1716222600 | 260 | 5 | 1.96 | 255 | 260 | 255 | 0 |
| 1715963400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1715877000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 1 |
| 1715790600 | 255 | 10 | 4.08 | 245 | 255 | 245 | 1000 |
| 1715704200 | 245 | 0 | 0.00 | 245 | 245 | 245 | 3000 |
| 1715617800 | 245 | 5 | 2.08 | 240 | 245 | 240 | 0 |
| 1715358600 | 240 | 0 | 0.00 | 240 | 240 | 240 | 613 |
| 1715272200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
| 1715185800 | 240 | -5 | -2.04 | 245 | 245 | 240 | 3281 |
| 1715099400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1714753800 | 245 | 0 | 0.00 | 245 | 245 | 245 | 2459 |
| 1714667400 | 245 | 0 | 0.00 | 245 | 245 | 245 | 1529 |
| 1714581000 | 245 | 0 | 0.00 | 245 | 245 | 245 | 821 |
| 1714494600 | 245 | 0 | 0.00 | 245 | 245 | 245 | 7100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
