Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
FFI.L Share Price
FFI.L Share History

FFI.L Share History

FFI.L Share Price history. The following table shows end-of-day data FFI historical share prices for FFI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FFI.L
Share PriceFFI.L
ChartsFFI.L
TradesFFI.L
HistoryCompare
FFI.LFFI.L
Share NewsFFI.L
RNSFFI.L
Accounts
Date Open High Low Close Volume
2019-08-2725.5025.5025.5025.5044,833
2019-08-2325.5025.5025.5025.500
2019-08-2225.5025.2025.2025.5087,549
2019-08-2125.5025.5025.0025.50272,577
2019-08-2025.5025.5025.5025.501,149
2019-08-1925.5025.5025.0025.5033,000
2019-08-1625.5025.5025.5025.5017,721
2019-08-1525.5025.5025.5025.5040,000
2019-08-1425.5025.5025.5025.508,349
2019-08-1325.5025.5025.5025.50205,984
2019-08-1225.5025.1025.1025.50477,898
2019-08-0925.5025.0025.0025.5052,958
2019-08-0825.5025.5025.5025.50325,000
2019-08-0725.5025.0025.0025.5082,152
2019-08-0625.5025.0025.0025.501,708,042
2019-08-0525.5025.5025.5025.50112,192
2019-08-0225.5025.5025.0025.50293,500
2019-08-0125.5025.0025.0025.507,000
2019-07-3125.5025.1025.1025.50161,823
2019-07-3025.5025.5025.5025.50170,969
2019-07-2925.1025.3025.1025.50562,661
2019-07-2625.5025.3025.3025.50216,614
2019-07-2525.5025.5025.5025.5018,525
2019-07-2425.5025.5025.5025.50396,776
2019-07-2325.5025.5025.5025.50247,507
2019-07-2225.5025.5025.5025.50213,250
2019-07-1925.5025.5025.5025.502,410
2019-07-1825.5025.5025.5025.500
2019-07-1725.5025.5025.5025.50123,748
2019-07-1625.5025.5025.5025.5073,502
2019-07-1525.0025.5025.0025.50313,777
2019-07-1224.7525.2524.7525.25148,158
2019-07-1124.7525.0025.0024.75128,323
2019-07-1024.7524.7524.7524.75218,032
2019-07-0924.7525.0025.0024.75234,256
2019-07-0824.7525.0025.0024.75481,100
2019-07-0524.7525.0025.0024.75376,600
2019-07-0424.7525.0025.0024.755,061,996
2019-07-0324.0025.2524.7524.7514,895,934
2019-07-0219.5019.5019.5019.50377,000
2019-07-0119.2519.5019.2519.501,500
2019-06-2819.5019.5019.2519.25184,000
2019-06-2719.1019.5019.1019.50428,744
2019-06-2619.0019.0018.8019.00223,736
2019-06-2519.0019.0019.0019.007,737
2019-06-2419.0019.0019.0019.000
2019-06-2119.0019.0019.0019.0010,000
2019-06-2019.0019.0019.0019.000
2019-06-1919.0019.0019.0019.0013,000
2019-06-1819.0019.0019.0019.0017,478
2019-06-1719.0019.0019.0019.000
2019-06-1419.0019.0019.0019.000
2019-06-1319.0019.0019.0019.000
2019-06-1219.0019.0019.0019.000
2019-06-1119.0019.0019.0019.003,000
2019-06-1019.0019.0019.0019.006,264
2019-06-0719.0019.0019.0019.003,261
2019-06-0619.2019.2019.0019.00318,000
2019-06-0519.0019.0019.0019.0050,000
2019-06-0419.0019.0019.0019.0040,924
2019-06-0319.0019.0019.0019.000
2019-05-3119.0019.0019.0019.000
2019-05-3018.5019.0018.5019.0020,000
2019-05-2918.0019.0019.0018.5099,180
2019-05-2818.0018.0017.0018.000
2019-05-2418.0018.0018.0018.0018,000
2019-05-2318.0018.0017.0018.000
2019-05-2217.5018.0018.0018.0041,850
2019-05-2117.5018.0017.5017.50152,000
2019-05-2017.5017.5017.5017.5095,000
2019-05-1716.5017.0017.0017.5094,485
2019-05-1617.7517.6017.5017.75107,315
2019-05-1517.7517.5017.5017.7542,000
2019-05-1417.7517.5017.5017.7550,000
2019-05-1317.7517.7017.7017.75460
Top Risers
Share Change
Faron Pharma (FARN)197.5027.42%
Katoro Gold (KAT)0.1025%
S4 Cap. (SFOR)54.5017.86%
Aptamer Group (APTA)0.72517.74%
polarean (POLX)4.0517.39%
Top Fallers
Share Change
Genedrive (GDR)2.25-35.71%
Argo Group (ARGO)4.00-27.27%
Mothercare (MTC)5.00-19.35%
Ultimate Prod (ULTP)143.00-15.88%
Landore (LND)2.775-14.62%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.023449,232,198
Tower Resources (TRP)0.019309,723,816
Baron Oil (BOIL)0.07297,058,158
Premier African Minerals (PREM)0.205283,523,193
Tertiary Minerals (TYM)0.125116,387,795

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.