Markets
MA Stock Indexes
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
FINSBURY FOOD GROUP (SEA: FIF)
0.5200 GBP  +0.0067 (+1.31%)
Streaming Delayed Price  /  Updated: 11:40 AM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.5300 0.5133 0.5133 0.5200 108,858 +0.01(+1.31%)
May 16, 2013 0.5130 0.5195 0.5130 0.5133 6,527 -0.01(-1.19%)
May 15, 2013 0.5194 0.5200 0.5107 0.5195 86,415 +0.01(+1.76%)
May 13, 2013 0.5175 0.5175 0.5100 0.5105 110,490 -0.00(-0.87%)
May 10, 2013 0.5150 0.5150 0.5150 0.5150 3,850 +0.00(+0.00%)
May 09, 2013 0.5150 0.5150 0.5105 0.5150 13,547 +0.00(+0.78%)
May 08, 2013 0.5240 0.5240 0.5100 0.5110 55,000 +0.00(+0.00%)
May 07, 2013 0.5110 0.5120 0.5110 0.5110 8,000 -0.00(-0.20%)
May 02, 2013 0.5120 0.5120 0.5120 0 -0.00(-0.29%)
May 01, 2013 0.5140 0.5250 0.5135 0.5135 19,638 -0.01(-2.19%)
Apr 30, 2013 0.5270 0.5270 0.5200 0.5250 45,467 +0.01(+0.96%)
Apr 29, 2013 0.5300 0.5300 0.5135 0.5200 84,380 -0.01(-1.89%)
Apr 25, 2013 0.5300 0.5300 0.5135 0.5300 52,206 +0.03(+4.95%)
Apr 24, 2013 0.4988 0.5300 0.4915 0.5050 157,849 +0.01(+2.75%)
Apr 23, 2013 0.4975 0.4975 0.4906 0.4915 13,352 +0.00(+0.00%)
Apr 22, 2013 0.4940 0.5000 0.4915 0.4915 120,096 -0.00(-0.71%)
Apr 19, 2013 0.4902 0.4950 0.4901 0.4950 113,594 +0.01(+1.02%)
Apr 18, 2013 0.4945 0.4945 0.4900 0.4900 274,443 -0.00(-0.51%)
Apr 17, 2013 0.4875 0.5000 0.4850 0.4925 303,000 +0.01(+2.07%)
Apr 16, 2013 0.4900 0.4900 0.4825 0.4825 35,040 -0.01(-1.43%)
Apr 15, 2013 0.4851 0.4895 0.4826 0.4895 9,873 +0.00(+0.51%)
Apr 12, 2013 0.4910 0.4987 0.4800 0.4870 259,738 -0.01(-2.35%)
Apr 11, 2013 0.4972 0.4990 0.4972 0.4987 33,190 +0.00(+0.31%)
Apr 10, 2013 0.5108 0.5108 0.4850 0.4972 331,910 +0.00(+0.44%)
Apr 09, 2013 0.5200 0.5250 0.4950 0.4950 150,938 -0.03(-5.71%)
Apr 08, 2013 0.5175 0.5400 0.5175 0.5250 315,118 -0.02(-2.78%)
Apr 05, 2013 0.5570 0.5570 0.5350 0.5400 214,415 -0.01(-1.75%)
Apr 04, 2013 0.5480 0.5650 0.5480 0.5496 186,712 -0.01(-1.42%)
Apr 03, 2013 0.5495 0.5600 0.5450 0.5575 141,932 +0.01(+1.46%)
Apr 02, 2013 0.5135 0.5495 0.5135 0.5495 441,721 +0.04(+7.22%)
Mar 28, 2013 0.5125 0.5125 0.5125 0 +0.00(+0.49%)
Mar 27, 2013 0.5110 0.5240 0.5100 0.5100 52,349 -0.01(-1.92%)
Mar 26, 2013 0.5248 0.5290 0.5130 0.5200 77,530 -0.01(-1.14%)
Mar 25, 2013 0.5348 0.5380 0.5130 0.5260 188,357 +0.02(+4.16%)
Mar 22, 2013 0.5050 0.5100 0.5050 0.5050 93,810 +0.00(+0.00%)
Mar 21, 2013 0.5005 0.5050 0.5000 0.5050 54,222 -0.01(-0.98%)
Mar 20, 2013 0.5005 0.5100 0.5000 0.5100 22,511 +0.01(+1.76%)
Mar 19, 2013 0.5200 0.5200 0.5000 0.5012 23,000 -0.01(-1.73%)
Mar 18, 2013 0.5200 0.5220 0.5100 0.5100 56,156 -0.01(-1.92%)
Mar 15, 2013 0.5200 0.5275 0.5200 0.5200 144,728 -0.01(-1.05%)
Mar 14, 2013 0.5000 0.5255 0.5000 0.5255 49,228 +0.02(+4.42%)
Mar 13, 2013 0.5200 0.5216 0.5032 0.5032 104,106 -0.02(-3.51%)
Mar 12, 2013 0.5300 0.5368 0.5216 0.5216 37,900 -0.01(-1.59%)
Mar 11, 2013 0.5465 0.5465 0.5300 0.5300 82,177 -0.02(-3.64%)
Mar 08, 2013 0.5400 0.5500 0.5200 0.5500 484,523 +0.03(+5.77%)
Mar 07, 2013 0.5050 0.5200 0.5050 0.5200 106,091 +0.01(+2.06%)
Mar 06, 2013 0.5110 0.5193 0.5040 0.5095 136,790 -0.00(-0.25%)
Mar 05, 2013 0.5121 0.5121 0.5002 0.5108 82,149 -0.00(-0.43%)
Mar 04, 2013 0.5070 0.5130 0.5005 0.5130 141,612 +0.01(+2.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here