Dark

FIF
FINSBURY FOOD GROUP PLC
stock LSE

Inactive

May 26, 2023

0.9300GBP0.000%(0.0000)29,720

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.9300	0.9300	0.9300	0.9300	0.000%	29,720	0.000%
2023-05-25	0.9300	0.9300	0.9300	0.9300	0.000%	9,955	0.000%
2023-05-24	0.9300	0.9300	0.9300	0.9300	0.000%	40,923	0.000%
2023-05-23	0.9300	0.9300	0.9300	0.9300	0.000%	48,893	0.000%
2023-05-22	0.9300	0.9300	0.9300	0.9300	0.000%	57,473	0.000%
2023-05-19	0.9300	0.9300	0.9300	0.9300	0.000%	34,878	0.000%
2023-05-18	0.9300	0.9300	0.9300	0.9300	0.000%	505,127	0.000%
2023-05-17	0.9300	0.9300	0.9300	0.9300	0.000%	74,582	0.000%
2023-05-16	0.9300	0.9300	0.9300	0.9300	0.000%	92,069	0.000%
2023-05-15	0.9300	0.9300	0.9300	0.9300	0.000%	454,537	0.000%
2023-05-12	0.9300	0.9300	0.9300	0.9300	0.000%	16,248	0.000%
2023-05-11	0.9300	0.9300	0.9300	0.9300	0.000%	175,857	0.000%
2023-05-10	0.9500	0.9500	0.9300	0.9300	-2.105%	102,137	0.000%
2023-05-09	0.9500	0.9500	0.9500	0.9500	0.000%	103,043	-2.105%
2023-05-05	0.9500	0.9500	0.9500	0.9500	0.000%	48,776	-2.105%
2023-05-04	0.9500	0.9500	0.9500	0.9500	0.000%	36,591	-2.105%
2023-05-03	0.9500	0.9500	0.9400	0.9500	0.000%	58,959	-2.105%
2023-05-02	0.9550	0.9550	0.9500	0.9500	-0.524%	96,429	-2.105%
2023-04-28	0.9650	0.9650	0.9550	0.9550	-1.036%	127,562	-2.618%
2023-04-27	0.9650	0.9650	0.9650	0.9650	0.000%	82,083	-3.627%
2023-04-26	0.9700	0.9700	0.9650	0.9650	-0.515%	37,364	-3.627%
2023-04-25	0.9800	0.9700	0.9700	0.9700	-1.020%	79,891	-4.124%
2023-04-24	0.9900	0.9900	0.9800	0.9800	-1.010%	125,780	-5.102%
2023-04-21	1.0000	1.0000	0.9900	0.9900	-1.000%	151,947	-6.061%
2023-04-20	0.9900	1.0000	0.9900	1.0000	+1.010%	284,802	-7.000%
2023-04-19	0.9900	0.9900	0.9900	0.9900	0.000%	21,632	-6.061%
2023-04-18	0.9900	0.9900	0.9900	0.9900	0.000%	15,031	-6.061%
2023-04-17	1.0000	1.0000	0.9900	0.9900	-1.000%	112,400	-6.061%
2023-04-14	0.9650	1.0000	0.9650	1.0000	+3.627%	290,665	-7.000%
2023-04-13	0.9700	0.9700	0.9650	0.9650	-0.515%	77,782	-3.627%
2023-04-12	0.9700	0.9700	0.9700	0.9700	0.000%	41,614	-4.124%
2023-04-11	0.9800	0.9800	0.9700	0.9700	-1.020%	75,505	-4.124%
2023-04-06	0.9300	0.9800	0.9300	0.9800	+2.618%	121,328	-5.102%
2023-04-05	0.9500	0.9550	0.9500	0.9550	+0.526%	57,246	-2.618%
2023-04-04	0.9500	0.9500	0.9500	0.9500	0.000%	44,661	-2.105%
2023-04-03	0.9550	0.9550	0.9500	0.9500	-0.524%	51,808	-2.105%
2023-03-31	0.9550	0.9550	0.9550	0.9550	0.000%	375,000	-2.618%
2023-03-30	0.9600	0.9600	0.9550	0.9550	-0.521%	181,560	-2.618%
2023-03-29	0.9600	0.9600	0.9600	0.9600	0.000%	177,462	-3.125%
2023-03-28	0.9600	0.9600	0.9600	0.9600	0.000%	63,260	-3.125%
2023-03-27	0.9400	0.9600	0.9400	0.9600	+2.128%	128,080	-3.125%
2023-03-24	0.9400	0.9400	0.9400	0.9400	0.000%	43,066	-1.064%
2023-03-23	0.9400	0.9400	0.9400	0.9400	0.000%	86,063	-1.064%
2023-03-22	0.9400	0.9400	0.9400	0.9400	0.000%	134,604	-1.064%
2023-03-21	0.9400	0.9400	0.9400	0.9400	0.000%	45,349	-1.064%
2023-03-20	0.9600	0.9600	0.9400	0.9400	-2.083%	88,359	-1.064%
2023-03-17	0.9750	0.9750	0.9600	0.9600	-1.538%	166,127	-3.125%
2023-03-16	0.9750	0.9750	0.9650	0.9750	0.000%	113,175	-4.615%
2023-03-15	0.9500	0.9750	0.9500	0.9750	+1.036%	34,555	-4.615%
2023-03-14	0.9600	0.9750	0.9600	0.9650	-0.515%	107,314	-3.627%
2023-03-13	1.0200	0.9700	0.9700	0.9700	-6.280%	680,173	-4.124%
2023-03-10	1.0350	1.0350	1.0200	1.0350	0.000%	90,711	-10.145%
2023-03-09	1.0300	1.0700	1.0350	1.0350	+0.485%	238,834	-10.145%
2023-03-08	1.0100	1.0300	1.0100	1.0300	+1.980%	380,824	-9.709%
2023-03-07	0.9800	1.0100	0.9800	1.0100	+3.061%	665,388	-7.921%
2023-03-06	0.9800	0.9800	0.9800	0.9800	0.000%	49,688	-5.102%
2023-03-03	0.9780	0.9800	0.9780	0.9800	0.000%	65,402	-5.102%
2023-03-02	0.9800	0.9800	0.9800	0.9800	0.000%	42,889	-5.102%
2023-03-01	0.9800	0.9800	0.9800	0.9800	0.000%	54,427	-5.102%
2023-02-28	0.9850	1.0200	0.9800	0.9800	-0.508%	122,435	-5.102%
2023-02-27	0.9700	0.9850	0.9600	0.9850	+2.604%	68,163	-5.584%
2023-02-24	0.9450	0.9600	0.9450	0.9600	+1.587%	60,724	-3.125%
2023-02-23	0.9400	0.9450	0.9400	0.9450	+0.532%	92,867	-1.587%
2023-02-22	0.9560	0.9600	0.9340	0.9400	-2.083%	200,150	-1.064%
2023-02-21	0.9900	0.9900	0.9600	0.9600	-3.030%	115,885	-3.125%
2023-02-20	0.9900	0.9840	0.9840	0.9900	0.000%	56,216	-6.061%
2023-02-17	0.9900	0.9900	0.9900	0.9900	0.000%	61,435	-6.061%
2023-02-16	0.9900	0.9900	0.9900	0.9900	0.000%	69,493	-6.061%
2023-02-15	0.9900	0.9900	0.9900	0.9900	0.000%	28,661	-6.061%
2023-02-14	0.9900	0.9900	0.9900	0.9900	0.000%	40,929	-6.061%
2023-02-13	0.9900	0.9900	0.9900	0.9900	0.000%	62,669	-6.061%
2023-02-10	0.9900	0.9900	0.9900	0.9900	0.000%	28,541	-6.061%
2023-02-09	0.9900	0.9900	0.9900	0.9900	0.000%	18,060	-6.061%
2023-02-08	1.0000	1.0000	0.9900	0.9900	-0.503%	105,621	-6.061%
2023-02-07	1.0000	1.0000	0.9950	0.9950	-0.500%	82,176	-6.533%
2023-02-06	1.0000	1.0100	1.0000	1.0000	0.000%	202,224	-7.000%
2023-02-03	1.0050	1.0050	1.0000	1.0000	-0.498%	303,291	-7.000%
2023-02-02	1.0000	1.0050	1.0000	1.0050	+0.500%	323,124	-7.463%
2023-02-01	0.9700	1.0050	0.9700	1.0000	+3.093%	2,443,352	-7.000%
2023-01-31	0.9700	0.9900	0.9700	0.9700	+0.518%	185,117	-4.124%
2023-01-30	0.9450	0.9750	0.9450	0.9650	+2.116%	105,865	-3.627%
2023-01-27	0.9450	0.9450	0.9450	0.9450	0.000%	266,915	-1.587%
2023-01-26	0.9180	0.9450	0.9180	0.9450	+1.070%	193,273	-1.587%
2023-01-25	0.9300	0.9350	0.9300	0.9350	+0.538%	146,844	-0.535%
2023-01-24	0.9300	0.9300	0.9300	0.9300	0.000%	105,203	0.000%
2023-01-23	0.9100	0.9300	0.9100	0.9300	+2.198%	413,666	0.000%
2023-01-20	0.9100	0.9100	0.9100	0.9100	0.000%	232,778	+2.198%
2023-01-19	0.9100	0.9100	0.9100	0.9100	+0.552%	165,096	+2.198%
2023-01-18	0.9050	0.9150	0.9050	0.9050	0.000%	107,501	+2.762%
2023-01-17	0.9100	0.9100	0.9050	0.9050	-0.549%	33,047	+2.762%
2023-01-16	0.9100	0.9100	0.9100	0.9100	0.000%	24,042	+2.198%
2023-01-13	0.9100	0.9100	0.9100	0.9100	0.000%	57,324	+2.198%
2023-01-12	0.9100	0.9100	0.9100	0.9100	0.000%	47,033	+2.198%
2023-01-11	0.9100	0.9100	0.9100	0.9100	0.000%	34,535	+2.198%
2023-01-10	0.9100	0.9100	0.9100	0.9100	0.000%	34,539	+2.198%
2023-01-09	0.9100	0.9100	0.9100	0.9100	0.000%	46,650	+2.198%
2023-01-06	0.9100	0.9100	0.9100	0.9100	0.000%	43,051	+2.198%
2023-01-05	0.9100	0.9100	0.9080	0.9100	0.000%	152,460	+2.198%
2023-01-04	0.9100	0.9100	0.9100	0.9100	0.000%	242,168	+2.198%
2023-01-03	0.9200	0.9200	0.9100	0.9100	-1.087%	100,588	+2.198%
2022-12-30	0.9200	0.9200	0.9200	0.9200	0.000%	50,256	+1.087%
2022-12-29	0.9200	0.9200	0.9200	0.9200	0.000%	21,551	+1.087%
2022-12-28	0.9200	0.9200	0.9200	0.9200	0.000%	48,092	+1.087%
2022-12-23	0.9100	0.9200	0.9100	0.9200	+1.099%	112,684	+1.087%
2022-12-22	0.9100	0.9100	0.9100	0.9100	0.000%	33,965	+2.198%
2022-12-21	0.9050	0.9150	0.9050	0.9100	+1.111%	686,595	+2.198%
2022-12-20	0.9000	0.9050	0.9000	0.9000	0.000%	46,719	+3.333%
2022-12-19	0.9100	0.9000	0.8900	0.9000	-1.099%	90,183	+3.333%
2022-12-16	0.9100	0.9100	0.9100	0.9100	0.000%	255,861	+2.198%
2022-12-15	0.9000	0.9100	0.8900	0.9100	+1.111%	270,302	+2.198%
2022-12-13	0.9000	0.9000	0.9000	0.9000	0.000%	88,221	+3.333%
2022-12-12	0.9000	0.9000	0.9000	0.9000	0.000%	533,888	+3.333%
2022-12-09	0.8950	0.9200	0.9000	0.9000	+0.559%	291,226	+3.333%
2022-12-08	0.8950	0.8950	0.8950	0.8950	0.000%	222,162	+3.911%
2022-12-07	0.8950	0.8950	0.8950	0.8950	+0.562%	94,490	+3.911%
2022-12-06	0.8750	0.8900	0.8750	0.8900	+1.714%	8,559,266	+4.494%
2022-12-05	0.8750	0.8750	0.8600	0.8750	0.000%	317,071	+6.286%
2022-12-02	0.8750	0.8750	0.8750	0.8750	0.000%	44,704	+6.286%
2022-12-01	0.8750	0.8750	0.8750	0.8750	0.000%	2,022,872	+6.286%
2022-11-30	0.8750	0.8750	0.8750	0.8750	0.000%	176,810	+6.286%
2022-11-29	0.8750	0.8750	0.8750	0.8750	0.000%	73,103	+6.286%
2022-11-28	0.8850	0.8850	0.8750	0.8750	-1.130%	110,401	+6.286%
2022-11-25	0.8850	0.8850	0.8850	0.8850	0.000%	117,738	+5.085%
2022-11-24	0.8900	0.8900	0.8850	0.8850	-0.562%	48,451	+5.085%
2022-11-23	0.9100	0.9100	0.8900	0.8900	-2.198%	86,457	+4.494%
2022-11-22	0.9100	0.9100	0.9100	0.9100	0.000%	112,523	+2.198%
2022-11-21	0.9100	0.9100	0.9000	0.9100	0.000%	34,406	+2.198%
2022-11-18	0.9100	0.9100	0.9100	0.9100	+1.111%	254,335	+2.198%
2022-11-17	0.9100	0.9000	0.9000	0.9000	-1.099%	92,334	+3.333%
2022-11-16	0.9040	0.9100	0.9040	0.9100	0.000%	40,199	+2.198%
2022-11-15	0.9100	0.9100	0.9100	0.9100	0.000%	42,836	+2.198%
2022-11-14	0.9100	0.9100	0.9100	0.9100	+2.247%	19,710	+2.198%
2022-11-11	0.9100	0.9100	0.8900	0.8900	-2.198%	254,037	+4.494%
2022-11-10	0.9100	0.9100	0.9100	0.9100	0.000%	29,526	+2.198%
2022-11-09	0.9100	0.9100	0.9100	0.9100	0.000%	12,357	+2.198%
2022-11-08	0.9100	0.9100	0.9100	0.9100	0.000%	99,941	+2.198%
2022-11-07	0.9100	0.9100	0.9100	0.9100	0.000%	78,368	+2.198%
2022-11-04	0.9100	0.9100	0.9100	0.9100	0.000%	61,739	+2.198%
2022-11-02	0.9100	0.9100	0.9100	0.9100	0.000%	261,524	+2.198%
2022-11-01	0.9100	0.9100	0.9100	0.9100	-0.438%	150,545	+2.198%
2022-10-31	0.8900	0.9140	0.9140	0.9140	+2.697%	318,699	+1.751%
2022-10-28	0.8900	0.8900	0.8900	0.8900	0.000%	956,827	+4.494%
2022-10-27	0.8900	0.8900	0.8900	0.8900	+1.136%	34,135	+4.494%
2022-10-26	0.8900	0.8800	0.8800	0.8800	-0.565%	69,231	+5.682%
2022-10-25	0.8850	0.8850	0.8850	0.8850	0.000%	84,496	+5.085%
2022-10-24	0.8700	0.8850	0.8700	0.8850	+3.147%	2,104,022	+5.085%
2022-10-21	0.8700	0.8580	0.8580	0.8580	-1.379%	115,922	+8.392%
2022-10-20	0.8700	0.8700	0.8700	0.8700	0.000%	75,831	+6.897%
2022-10-19	0.8700	0.8700	0.8700	0.8700	0.000%	27,488	+6.897%
2022-10-18	0.8500	0.8800	0.8700	0.8700	+2.353%	90,065	+6.897%
2022-10-17	0.8500	0.8500	0.8500	0.8500	+1.190%	3,845,357	+9.412%
2022-10-14	0.8450	0.8400	0.8400	0.8400	-0.592%	38,055	+10.714%
2022-10-13	0.8450	0.8450	0.8450	0.8450	0.000%	2,022,710	+10.059%
2022-10-12	0.8450	0.8450	0.8450	0.8450	0.000%	28,105	+10.059%
2022-10-11	0.8450	0.8450	0.8450	0.8450	0.000%	16,903	+10.059%
2022-10-10	0.8500	0.8500	0.8450	0.8450	-0.588%	347,772	+10.059%
2022-10-07	0.8500	0.8500	0.8500	0.8500	0.000%	102,869	+9.412%
2022-10-06	0.8400	0.8600	0.8400	0.8500	+1.190%	1,191,117	+9.412%
2022-10-05	0.8150	0.8400	0.8150	0.8400	+2.439%	158,030	+10.714%
2022-10-04	0.8100	0.8200	0.8100	0.8200	+1.235%	408,933	+13.415%
2022-10-03	0.7900	0.8100	0.7900	0.8100	+2.532%	438,106	+14.815%
2022-09-30	0.7900	0.7900	0.7900	0.7900	+1.282%	422,487	+17.722%
2022-09-29	0.7900	0.7900	0.7800	0.7800	-1.266%	129,922	+19.231%
2022-09-28	0.7900	0.7900	0.7900	0.7900	0.000%	279,903	+17.722%
2022-09-27	0.7850	0.7900	0.7850	0.7900	+1.282%	794,406	+17.722%
2022-09-26	0.7650	0.7800	0.7800	0.7800	-0.637%	141,066	+19.231%
2022-09-23	0.7850	0.7850	0.7850	0.7850	0.000%	49,649	+18.471%
2022-09-22	0.7850	0.7850	0.7850	0.7850	+1.948%	22,431	+18.471%
2022-09-21	0.7850	0.7700	0.7700	0.7700	-1.911%	33,450	+20.779%
2022-09-20	0.7850	0.7850	0.7850	0.7850	0.000%	27,533	+18.471%
2022-09-16	0.7850	0.7850	0.7850	0.7850	0.000%	34,646	+18.471%
2022-09-15	0.7850	0.7850	0.7850	0.7850	0.000%	98,235	+18.471%
2022-09-14	0.7850	0.7850	0.7850	0.7850	+1.684%	106,542	+18.471%
2022-09-13	0.7800	0.7720	0.7720	0.7720	-1.026%	58,972	+20.466%
2022-09-12	0.7800	0.7800	0.7800	0.7800	0.000%	62,515	+19.231%
2022-09-09	0.7800	0.7800	0.7800	0.7800	0.000%	275,030	+19.231%
2022-09-08	0.7600	0.7800	0.7600	0.7800	+2.632%	602,207	+19.231%
2022-09-07	0.7550	0.7600	0.7550	0.7600	+0.662%	1,013,736	+22.368%
2022-09-06	0.7200	0.7550	0.7200	0.7550	+3.425%	1,586,697	+23.179%
2022-09-05	0.7100	0.7300	0.7300	0.7300	+2.817%	17,007	+27.397%
2022-09-02	0.7100	0.7100	0.7100	0.7100	0.000%	14,197	+30.986%
2022-09-01	0.7100	0.7100	0.7100	0.7100	0.000%	55,020	+30.986%
2022-08-31	0.7050	0.7100	0.7050	0.7100	+0.709%	48,290	+30.986%
2022-08-30	0.7050	0.7050	0.7000	0.7050	0.000%	50,404	+31.915%
2022-08-26	0.7050	0.7050	0.7050	0.7050	0.000%	225,246	+31.915%
2022-08-25	0.7050	0.7050	0.7050	0.7050	0.000%	12,735	+31.915%
2022-08-24	0.7050	0.7050	0.6900	0.7050	0.000%	37,301	+31.915%
2022-08-23	0.7150	0.7160	0.7050	0.7050	-1.399%	64,158	+31.915%
2022-08-22	0.7150	0.7150	0.7150	0.7150	0.000%	28,306	+30.070%
2022-08-19	0.7150	0.7150	0.7150	0.7150	0.000%	8,782	+30.070%
2022-08-18	0.6950	0.7150	0.6950	0.7150	+2.878%	3,981,104	+30.070%
2022-08-17	0.7000	0.7000	0.6950	0.6950	-0.714%	351,215	+33.813%
2022-08-16	0.7100	0.7100	0.7000	0.7000	-1.408%	23,797	+32.857%
2022-08-15	0.7100	0.7100	0.7100	0.7100	0.000%	30,058	+30.986%
2022-08-12	0.6950	0.7100	0.6950	0.7100	+2.158%	349,332	+30.986%
2022-08-11	0.6900	0.6950	0.6880	0.6950	-1.418%	54,787	+33.813%
2022-08-09	0.7050	0.7050	0.7050	0.7050	0.000%	16,188	+31.915%
2022-08-08	0.7050	0.7050	0.7050	0.7050	0.000%	7,418	+31.915%
2022-08-05	0.7150	0.7150	0.7050	0.7050	-1.399%	51,137	+31.915%
2022-08-03	0.7150	0.7150	0.7150	0.7150	0.000%	41,829	+30.070%
2022-08-02	0.7200	0.7200	0.7150	0.7150	-0.694%	66,815	+30.070%
2022-07-29	0.7200	0.7200	0.7200	0.7200	0.000%	27,435	+29.167%
2022-07-28	0.7200	0.7200	0.7200	0.7200	0.000%	9,983	+29.167%
2022-07-27	0.7200	0.7200	0.7200	0.7200	0.000%	919	+29.167%
2022-07-26	0.7200	0.7200	0.7200	0.7200	0.000%	100,473	+29.167%
2022-07-25	0.7100	0.7380	0.7200	0.7200	+1.408%	597,172	+29.167%
2022-07-22	0.7000	0.7100	0.7000	0.7100	+1.429%	430,630	+30.986%
2022-07-21	0.7050	0.7050	0.7000	0.7000	-0.709%	135,865	+32.857%
2022-07-20	0.7000	0.7100	0.7000	0.7050	+3.676%	484,155	+31.915%
2022-07-19	0.6850	0.6850	0.6800	0.6800	-0.730%	176,808	+36.765%
2022-07-18	0.6850	0.6850	0.6850	0.6850	0.000%	281,726	+35.766%
2022-07-15	0.6850	0.6850	0.6850	0.6850	0.000%	15,361	+35.766%
2022-07-14	0.6850	0.6850	0.6800	0.6850	0.000%	10,503	+35.766%
2022-07-13	0.6850	0.6850	0.6850	0.6850	0.000%	1,486,675	+35.766%
2022-07-12	0.6880	0.6880	0.6850	0.6850	0.000%	20,284	+35.766%
2022-07-11	0.6850	0.6820	0.6820	0.6850	0.000%	672,814	+35.766%
2022-07-08	0.6850	0.6850	0.6850	0.6850	0.000%	166,657	+35.766%
2022-07-07	0.6850	0.6850	0.6850	0.6850	0.000%	30,047	+35.766%
2022-07-06	0.6850	0.6850	0.6850	0.6850	0.000%	1,819	+35.766%
2022-07-05	0.6850	0.6700	0.6700	0.6850	0.000%	54,155	+35.766%
2022-07-04	0.6800	0.6850	0.6800	0.6850	+0.735%	125,126	+35.766%
2022-07-01	0.6800	0.6800	0.6800	0.6800	0.000%	15,453	+36.765%
2022-06-30	0.6800	0.6800	0.6800	0.6800	0.000%	27,418	+36.765%
2022-06-29	0.6800	0.6800	0.6800	0.6800	-1.449%	26,897	+36.765%
2022-06-28	0.6900	0.6900	0.6900	0.6900	0.000%	102,302	+34.783%
2022-06-27	0.6900	0.6900	0.6900	0.6900	0.000%	118,223	+34.783%
2022-06-24	0.6900	0.6900	0.6900	0.6900	0.000%	19,926	+34.783%
2022-06-23	0.6900	0.6900	0.6900	0.6900	0.000%	64,031	+34.783%
2022-06-22	0.6950	0.6950	0.6900	0.6900	-0.719%	52,079	+34.783%
2022-06-21	0.7050	0.7050	0.6950	0.6950	-1.418%	106,450	+33.813%
2022-06-20	0.7050	0.7050	0.7050	0.7050	-0.704%	776	+31.915%
2022-06-17	0.7050	0.7100	0.7100	0.7100	+0.709%	60,986	+30.986%
2022-06-16	0.7050	0.7050	0.7050	0.7050	0.000%	12,009	+31.915%
2022-06-15	0.7050	0.7050	0.7050	0.7050	0.000%	67,368	+31.915%
2022-06-14	0.6950	0.7050	0.6950	0.7050	+1.439%	28,010	+31.915%
2022-06-13	0.6950	0.6950	0.6820	0.6950	-2.797%	45,741	+33.813%
2022-06-08	0.7300	0.7300	0.7150	0.7150	-2.055%	21,187	+30.070%
2022-06-07	0.7300	0.7300	0.7300	0.7300	0.000%	259,882	+27.397%
2022-06-06	0.7300	0.7300	0.7300	0.7300	0.000%	33,259	+27.397%
2022-06-01	0.7300	0.7300	0.7300	0.7300	0.000%	21,415	+27.397%
2022-05-31	0.7300	0.7300	0.7300	0.7300	0.000%	31,590	+27.397%
2022-05-30	0.7250	0.7300	0.7250	0.7300	+0.690%	1,224,035	+27.397%
2022-05-27	0.7150	0.7300	0.7150	0.7250	+1.399%	707,568	+28.276%
2022-05-26	0.7000	0.7150	0.7000	0.7150	+2.143%	69,568	+30.070%
2022-05-25	0.7000	0.7000	0.7000	0.7000	0.000%	17,654	+32.857%
2022-05-24	0.7000	0.7000	0.7000	0.7000	0.000%	61,724	+32.857%
2022-05-23	0.7000	0.7000	0.7000	0.7000	0.000%	56,903	+32.857%
2022-05-20	0.7000	0.7000	0.7000	0.7000	0.000%	25,766	+32.857%
2022-05-19	0.7150	0.7150	0.7000	0.7000	-2.098%	127,711	+32.857%
2022-05-18	0.6950	0.7150	0.6950	0.7150	+2.878%	68,138	+30.070%
2022-05-17	0.6700	0.6950	0.6700	0.6950	+3.731%	69,090	+33.813%
2022-05-16	0.6700	0.6700	0.6700	0.6700	0.000%	60,994	+38.806%
2022-05-13	0.6750	0.6750	0.6700	0.6700	-0.741%	39,276	+38.806%
2022-05-12	0.6700	0.6750	0.6700	0.6750	0.000%	136,077	+37.778%
2022-05-11	0.6750	0.6750	0.6750	0.6750	+1.048%	34,538	+37.778%
2022-05-10	0.6800	0.6680	0.6680	0.6680	-1.765%	212,460	+39.222%
2022-05-09	0.6800	0.6800	0.6800	0.6800	-0.730%	59,733	+36.765%
2022-05-06	0.7200	0.7200	0.6800	0.6850	-4.861%	146,172	+35.766%
2022-05-05	0.7200	0.7200	0.7200	0.7200	0.000%	41,623	+29.167%
2022-05-04	0.7200	0.7200	0.7200	0.7200	0.000%	56,302	+29.167%
2022-05-03	0.7200	0.7200	0.7200	0.7200	0.000%	42,523	+29.167%
2022-04-29	0.7200	0.7200	0.7200	0.7200	0.000%	61,504	+29.167%
2022-04-28	0.7200	0.7200	0.7200	0.7200	0.000%	16,285	+29.167%
2022-04-27	0.7400	0.7400	0.7200	0.7200	-1.370%	107,110	+29.167%
2022-04-26	0.7300	0.7300	0.7300	0.7300	0.000%	96,005	+27.397%
2022-04-25	0.7300	0.7300	0.7300	0.7300	0.000%	393,023	+27.397%
2022-04-22	0.7200	0.7300	0.7200	0.7300	+1.389%	70,679	+27.397%
2022-04-21	0.7350	0.7350	0.7200	0.7200	-2.041%	190,965	+29.167%
2022-04-20	0.7350	0.7350	0.7350	0.7350	0.000%	60,839	+26.531%
2022-04-19	0.7350	0.7350	0.7350	0.7350	0.000%	79,285	+26.531%
2022-04-14	0.7350	0.7350	0.7350	0.7350	0.000%	28,833	+26.531%
2022-04-13	0.7350	0.7350	0.7350	0.7350	0.000%	24,842	+26.531%
2022-04-12	0.7350	0.7350	0.7350	0.7350	0.000%	444,780	+26.531%
2022-04-11	0.7300	0.7350	0.7300	0.7350	+0.685%	367,386	+26.531%
2022-04-08	0.7500	0.7500	0.7300	0.7300	0.000%	844,530	+27.397%
2022-04-07	0.7500	0.7300	0.7300	0.7300	-2.667%	404,409	+27.397%
2022-04-06	0.7400	0.7700	0.7500	0.7500	0.000%	749,478	+24.000%
2022-04-05	0.6950	0.7500	0.6940	0.7500	+7.914%	491,162	+24.000%
2022-04-04	0.6650	0.7050	0.6650	0.6950	+4.511%	655,175	+33.813%
2022-04-01	0.6600	0.6650	0.6600	0.6650	0.000%	128,543	+39.850%
2022-03-31	0.6770	0.6770	0.6630	0.6650	-1.773%	170,378	+39.850%
2022-03-30	0.6950	0.6950	0.6770	0.6770	-1.884%	319,490	+37.371%
2022-03-29	0.7050	0.7000	0.6900	0.6900	-2.128%	152,378	+34.783%
2022-03-28	0.7150	0.7150	0.7050	0.7050	-1.399%	102,759	+31.915%
2022-03-25	0.7200	0.7200	0.7200	0.7150	-0.694%	78,742	+30.070%
2022-03-24	0.7350	0.7350	0.7150	0.7200	-2.703%	166,615	+29.167%
2022-03-23	0.7550	0.7550	0.7400	0.7400	-1.987%	199,025	+25.676%
2022-03-22	0.7650	0.7650	0.7550	0.7550	-1.307%	131,419	+23.179%
2022-03-21	0.7660	0.7750	0.7650	0.7650	-1.290%	225,104	+21.569%
2022-03-18	0.7850	0.7850	0.7750	0.7750	-1.274%	86,133	+20.000%
2022-03-17	0.8050	0.8050	0.7850	0.7850	-2.484%	99,357	+18.471%
2022-03-16	0.7950	0.8050	0.7950	0.8050	+1.258%	258,320	+15.528%
2022-03-15	0.8200	0.8200	0.7950	0.7950	-3.636%	87,679	+16.981%
2022-03-14	0.8300	0.8300	0.8250	0.8250	-0.602%	131,182	+12.727%
2022-03-11	0.8350	0.8350	0.8300	0.8300	-0.599%	85,317	+12.048%
2022-03-10	0.8400	0.8400	0.8350	0.8350	-0.595%	294,894	+11.377%
2022-03-09	0.8400	0.8200	0.8200	0.8400	0.000%	56,020	+10.714%
2022-03-08	0.8400	0.8400	0.8400	0.8400	0.000%	146,223	+10.714%
2022-03-07	0.8450	0.8450	0.8250	0.8400	-0.592%	285,712	+10.714%
2022-03-04	0.8450	0.8300	0.8300	0.8450	0.000%	260,359	+10.059%
2022-03-03	0.8650	0.8650	0.8450	0.8450	-5.056%	291,207	+10.059%
2022-03-01	0.8900	0.8900	0.8900	0.8900	0.000%	30,079	+4.494%
2022-02-28	0.8650	0.8900	0.8740	0.8900	+2.890%	251,185	+4.494%
2022-02-25	0.8550	0.8650	0.8550	0.8650	+1.170%	86,514	+7.514%
2022-02-24	0.8600	0.8600	0.8550	0.8550	-2.062%	69,011	+8.772%
2022-02-23	0.8730	0.8730	0.8730	0.8730	0.000%	93,967	+6.529%
2022-02-22	0.8550	0.8750	0.8550	0.8730	+2.105%	111,982	+6.529%
2022-02-21	0.8900	0.8600	0.8520	0.8550	-3.390%	162,919	+8.772%
2022-02-18	0.8850	0.8850	0.8850	0.8850	0.000%	53,236	+5.085%
2022-02-17	0.8800	0.8850	0.8800	0.8850	+0.568%	52,881	+5.085%
2022-02-16	0.8800	0.8800	0.8700	0.8800	0.000%	81,375	+5.682%
2022-02-15	0.8850	0.8850	0.8800	0.8800	-0.565%	41,481	+5.682%
2022-02-14	0.8850	0.8850	0.8850	0.8850	0.000%	101,106	+5.085%
2022-02-11	0.8850	0.8850	0.8850	0.8850	0.000%	98,708	+5.085%
2022-02-10	0.8850	0.8850	0.8750	0.8850	0.000%	60,149	+5.085%
2022-02-09	0.8800	0.8850	0.8800	0.8850	+0.568%	55,652	+5.085%
2022-02-08	0.8900	0.8900	0.8650	0.8800	-1.124%	135,411	+5.682%
2022-02-07	0.8850	0.9000	0.9000	0.8900	+0.565%	42,376	+4.494%
2022-02-04	0.9200	0.9200	0.8650	0.8850	-3.804%	200,931	+5.085%
2022-02-03	0.9200	0.9200	0.9200	0.9200	+1.099%	57,550	+1.087%
2022-02-02	0.9250	0.9100	0.9100	0.9100	-1.622%	177,118	+2.198%
2022-02-01	0.9100	0.9250	0.9100	0.9250	+1.648%	85,867	+0.541%
2022-01-31	0.9100	0.9100	0.9100	0.9100	0.000%	110,014	+2.198%
2022-01-28	0.9350	0.9100	0.9050	0.9100	-2.674%	125,829	+2.198%
2022-01-27	0.9350	0.9350	0.9350	0.9350	0.000%	38,990	-0.535%
2022-01-26	0.9350	0.9350	0.9350	0.9350	0.000%	25,843	-0.535%
2022-01-25	0.9350	0.9350	0.9350	0.9350	0.000%	32,205	-0.535%
2022-01-24	0.9450	0.9450	0.9350	0.9350	-1.058%	87,786	-0.535%
2022-01-21	0.9600	0.9600	0.9480	0.9450	-0.526%	116,822	-1.587%
2022-01-20	0.9500	0.9500	0.9500	0.9500	0.000%	36,314	-2.105%
2022-01-19	0.9550	0.9600	0.9580	0.9500	-0.524%	145,224	-2.105%
2022-01-18	0.9750	0.9800	0.9800	0.9550	-2.051%	162,838	-2.618%
2022-01-17	0.9840	0.9840	0.9750	0.9750	0.000%	70,822	-4.615%
2022-01-14	0.9800	0.9800	0.9750	0.9750	-0.510%	591,526	-4.615%
2022-01-13	0.9900	0.9900	0.9800	0.9800	-1.010%	248,275	-5.102%
2022-01-12	0.9900	0.9900	0.9900	0.9900	0.000%	177,019	-6.061%
2022-01-11	0.9900	0.9900	0.9900	0.9900	0.000%	39,354	-6.061%
2022-01-10	0.9900	0.9900	0.9900	0.9900	-0.503%	25,476	-6.061%
2022-01-07	0.9950	0.9950	0.9950	0.9950	0.000%	137,080	-6.533%
2022-01-06	1.0000	1.0000	0.9950	0.9950	-0.500%	119,493	-6.533%
2022-01-05	1.0000	1.0000	1.0000	1.0000	0.000%	462,689	-7.000%
2022-01-04	1.0000	1.0000	1.0000	1.0000	0.000%	422,876	-7.000%
2021-12-31	1.0150	1.0150	1.0000	1.0000	-0.990%	110,175	-7.000%
2021-12-30	1.0100	1.0100	1.0100	1.0100	+0.498%	97,498	-7.921%
2021-12-29	1.0050	1.0050	1.0050	1.0050	0.000%	108,152	-7.463%
2021-12-24	0.9850	1.0050	0.9850	1.0050	+2.030%	85,773	-7.463%
2021-12-23	0.9450	0.9850	0.9450	0.9850	+4.233%	304,510	-5.584%
2021-12-22	0.9450	0.9450	0.9450	0.9450	0.000%	26,982	-1.587%
2021-12-21	0.9450	0.9600	0.9600	0.9450	0.000%	65,316	-1.587%
2021-12-20	0.9450	0.9600	0.9600	0.9450	0.000%	65,727	-1.587%
2021-12-17	0.9500	0.9500	0.9450	0.9450	-0.526%	107,233	-1.587%
2021-12-16	0.9450	0.9500	0.9450	0.9500	+1.064%	74,585	-2.105%
2021-12-15	0.9450	0.9600	0.9400	0.9400	-0.212%	54,484	-1.064%
2021-12-14	0.9400	0.9420	0.9420	0.9420	+0.213%	194,128	-1.274%
2021-12-13	0.9600	0.9600	0.9400	0.9400	-2.083%	86,482	-1.064%
2021-12-10	0.9650	0.9650	0.9600	0.9600	0.000%	60,515	-3.125%
2021-12-09	0.9700	0.9800	0.9600	0.9600	-0.518%	133,314	-3.125%
2021-12-07	0.9550	0.9650	0.9550	0.9650	+1.047%	457,199	-3.627%
2021-12-02	0.9600	0.9600	0.9550	0.9550	-1.036%	34,813	-2.618%
2021-11-30	0.9800	0.9700	0.9650	0.9650	-1.531%	67,822	-3.627%
2021-11-29	0.9850	0.9850	0.9800	0.9800	-0.305%	87,737	-5.102%
2021-11-26	0.9900	1.0000	0.9810	0.9830	-0.707%	96,095	-5.392%
2021-11-25	1.0100	1.0100	0.9900	0.9900	-2.222%	138,672	-6.061%
2021-11-24	1.0000	1.0175	1.0000	1.0125	+1.250%	93,847	-8.148%
2021-11-23	1.0000	1.0100	1.0000	1.0000	-1.961%	1,198,063	-7.000%
2021-11-22	0.9950	1.0200	1.0200	1.0200	+2.513%	103,979	-8.824%
2021-11-19	0.9900	0.9950	0.9900	0.9950	+0.505%	69,624	-6.533%
2021-11-18	0.9850	1.0000	1.0000	0.9900	+1.020%	942,406	-6.061%
2021-11-17	0.9800	0.9820	0.9820	0.9800	0.000%	104,349	-5.102%
2021-11-16	0.9700	0.9800	0.9800	0.9800	+1.031%	260,850	-5.102%

.dark-mode .t0ZXyr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0ZXyr{ color: #333333; background-color: white; border: 2px solid #333333; }FIFFINSBURY FOOD GROUP PLCstock LSE

FIF
FINSBURY FOOD GROUP PLC
stock LSE