Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/11/2024 | 255.00p | 255.00p | 232.00p | 245.00p | 9219 |
| 20/11/2024 | 255.00p | 260.00p | 250.50p | 255.00p | 115 |
| 19/11/2024 | 266.00p | 266.00p | 250.00p | 255.00p | 5669 |
| 18/11/2024 | 266.00p | 266.00p | 260.00p | 266.00p | 35 |
| 15/11/2024 | 266.00p | 271.88p | 260.00p | 266.00p | 2497 |
| 14/11/2024 | 266.00p | 266.00p | 265.00p | 266.00p | 70500 |
| 13/11/2024 | 265.00p | 270.00p | 265.00p | 266.00p | 1500 |
| 12/11/2024 | 269.00p | 270.00p | 261.00p | 265.00p | 3524 |
| 11/11/2024 | 265.00p | 278.00p | 263.00p | 269.00p | 12380 |
| 08/11/2024 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 07/11/2024 | 275.00p | 275.00p | 263.00p | 265.00p | 15 |
| 06/11/2024 | 275.00p | 275.00p | 270.00p | 275.00p | 0 |
| 05/11/2024 | 275.00p | 275.25p | 275.00p | 275.00p | 455 |
| 04/11/2024 | 275.00p | 275.25p | 275.00p | 275.00p | 5 |
| 01/11/2024 | 275.00p | 284.00p | 275.00p | 275.00p | 294 |
| 31/10/2024 | 257.00p | 290.00p | 257.00p | 275.00p | 4438 |
| 30/10/2024 | 257.00p | 264.00p | 254.20p | 257.00p | 12873 |
| 29/10/2024 | 257.00p | 262.00p | 254.20p | 257.00p | 2758 |
| 28/10/2024 | 257.00p | 257.00p | 250.00p | 257.00p | 7372 |
| 25/10/2024 | 257.00p | 259.33p | 257.00p | 257.00p | 0 |
| 24/10/2024 | 257.00p | 259.33p | 257.00p | 257.00p | 0 |
| 23/10/2024 | 257.00p | 262.00p | 254.20p | 257.00p | 184 |
| 22/10/2024 | 257.00p | 257.00p | 254.20p | 257.00p | 300 |
| 21/10/2024 | 257.00p | 257.00p | 251.40p | 257.00p | 577 |
| 18/10/2024 | 257.00p | 257.00p | 251.40p | 257.00p | 16302 |
| 17/10/2024 | 257.00p | 262.00p | 250.70p | 257.00p | 22510 |
| 16/10/2024 | 257.00p | 262.00p | 257.00p | 257.00p | 1013 |
| 15/10/2024 | 257.00p | 262.00p | 251.00p | 257.00p | 800 |
| 14/10/2024 | 254.00p | 259.33p | 254.00p | 257.00p | 0 |
| 11/10/2024 | 249.00p | 264.00p | 240.00p | 254.00p | 6029 |
| 10/10/2024 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/10/2024 | 252.00p | 252.00p | 240.00p | 249.00p | 2117 |
| 08/10/2024 | 252.00p | 252.00p | 240.00p | 252.00p | 45 |
| 07/10/2024 | 252.00p | 256.00p | 252.00p | 252.00p | 0 |
| 04/10/2024 | 252.00p | 252.00p | 240.00p | 252.00p | 68 |
| 03/10/2024 | 252.00p | 252.00p | 240.00p | 252.00p | 1015 |
| 02/10/2024 | 252.00p | 252.00p | 240.00p | 252.00p | 400 |
| 01/10/2024 | 252.00p | 252.00p | 240.00p | 252.00p | 349 |
| 30/09/2024 | 252.00p | 252.00p | 230.00p | 252.00p | 4649 |
| 27/09/2024 | 252.00p | 252.00p | 232.00p | 252.00p | 8957 |
| 26/09/2024 | 275.00p | 275.00p | 255.00p | 265.00p | 12970 |
| 25/09/2024 | 275.00p | 283.00p | 261.00p | 275.00p | 9294 |
| 24/09/2024 | 265.00p | 280.00p | 265.00p | 275.00p | 4225 |
| 23/09/2024 | 260.00p | 280.00p | 260.00p | 265.00p | 16964 |
| 20/09/2024 | 260.00p | 270.00p | 256.60p | 260.00p | 6121 |
| 19/09/2024 | 248.00p | 265.00p | 248.00p | 248.00p | 2112 |
| 18/09/2024 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 17/09/2024 | 243.00p | 256.00p | 241.80p | 248.00p | 727 |
| 16/09/2024 | 243.00p | 256.00p | 243.00p | 243.00p | 152 |
| 13/09/2024 | 243.00p | 243.00p | 241.60p | 243.00p | 398 |
| 12/09/2024 | 243.00p | 256.00p | 241.50p | 243.00p | 3600 |
| 11/09/2024 | 243.00p | 256.00p | 243.00p | 243.00p | 5139 |
| 10/09/2024 | 248.00p | 255.20p | 240.16p | 243.00p | 2916 |
| 09/09/2024 | 253.00p | 255.00p | 240.16p | 248.00p | 2701 |
| 06/09/2024 | 248.00p | 259.00p | 248.00p | 253.00p | 8762 |
| 05/09/2024 | 243.00p | 253.00p | 235.00p | 248.00p | 9345 |
| 04/09/2024 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 03/09/2024 | 243.00p | 253.00p | 232.00p | 243.00p | 2170 |
| 02/09/2024 | 250.00p | 265.00p | 243.00p | 243.00p | 3077 |
| 30/08/2024 | 250.00p | 265.00p | 236.00p | 250.00p | 2848 |
| 29/08/2024 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 28/08/2024 | 250.00p | 270.00p | 232.00p | 250.00p | 4126 |
| 27/08/2024 | 255.00p | 270.00p | 245.00p | 250.00p | 4857 |
| 23/08/2024 | 255.00p | 266.50p | 255.00p | 255.00p | 951 |
| 22/08/2024 | 255.00p | 270.00p | 247.50p | 255.00p | 2098 |
| 21/08/2024 | 250.00p | 268.00p | 250.00p | 255.00p | 874 |
| 20/08/2024 | 250.00p | 250.00p | 246.00p | 250.00p | 500 |
| 19/08/2024 | 245.00p | 259.00p | 240.00p | 245.00p | 14171 |
| 16/08/2024 | 245.00p | 252.50p | 242.00p | 245.00p | 6040 |
| 15/08/2024 | 245.00p | 252.50p | 242.00p | 245.00p | 2675 |
| 14/08/2024 | 250.00p | 250.00p | 230.00p | 245.00p | 1616 |
| 13/08/2024 | 255.00p | 258.50p | 250.00p | 250.00p | 2500 |
| 12/08/2024 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 09/08/2024 | 250.00p | 270.00p | 250.00p | 255.00p | 2700 |
| 08/08/2024 | 250.00p | 270.00p | 250.00p | 250.00p | 589 |
| 07/08/2024 | 208.00p | 245.00p | 208.00p | 230.00p | 5300 |
| 06/08/2024 | 208.00p | 216.00p | 208.00p | 208.00p | 9 |
| 05/08/2024 | 208.00p | 215.20p | 208.00p | 208.00p | 438 |
| 02/08/2024 | 208.00p | 215.20p | 205.28p | 208.00p | 962 |
| 01/08/2024 | 208.00p | 216.00p | 208.00p | 208.00p | 557 |
| 31/07/2024 | 208.00p | 216.00p | 208.00p | 208.00p | 8080 |
| 30/07/2024 | 210.00p | 220.00p | 190.00p | 208.00p | 9249 |
| 29/07/2024 | 242.00p | 242.00p | 237.00p | 242.00p | 2310 |
| 26/07/2024 | 242.00p | 244.80p | 234.00p | 242.00p | 684 |
| 25/07/2024 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 24/07/2024 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 23/07/2024 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 22/07/2024 | 242.00p | 242.00p | 237.00p | 242.00p | 517 |
| 19/07/2024 | 255.00p | 255.00p | 232.00p | 242.00p | 439 |
| 18/07/2024 | 240.00p | 245.00p | 236.40p | 242.00p | 12732 |
| 17/07/2024 | 245.00p | 250.00p | 243.50p | 245.00p | 4317 |
| 16/07/2024 | 260.00p | 260.00p | 240.20p | 245.00p | 10412 |
| 15/07/2024 | 260.00p | 260.00p | 252.00p | 252.00p | 2500 |
| 12/07/2024 | 260.00p | 260.00p | 260.00p | 260.00p | 396 |
| 11/07/2024 | 260.00p | 260.00p | 256.67p | 260.00p | 0 |
| 10/07/2024 | 260.00p | 260.00p | 251.00p | 260.00p | 1452 |
| 09/07/2024 | 260.00p | 260.00p | 255.00p | 260.00p | 2000 |
| 08/07/2024 | 255.00p | 270.00p | 255.00p | 260.00p | 1411 |
| 05/07/2024 | 255.00p | 260.00p | 251.00p | 255.00p | 2222 |
| 04/07/2024 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 03/07/2024 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 02/07/2024 | 255.00p | 259.00p | 251.00p | 255.00p | 1061 |
| 01/07/2024 | 245.00p | 259.50p | 245.00p | 255.00p | 9525 |
| 28/06/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/06/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/06/2024 | 245.00p | 245.00p | 239.00p | 245.00p | 7 |
| 25/06/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/06/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/06/2024 | 245.00p | 245.00p | 239.00p | 245.00p | 150 |
| 20/06/2024 | 245.00p | 249.00p | 239.00p | 245.00p | 1620 |
| 19/06/2024 | 250.00p | 253.00p | 234.00p | 245.00p | 8070 |
| 18/06/2024 | 250.00p | 250.00p | 241.00p | 250.00p | 390 |
| 17/06/2024 | 250.00p | 260.00p | 240.00p | 250.00p | 2026 |
| 14/06/2024 | 250.00p | 250.00p | 246.67p | 250.00p | 0 |
| 13/06/2024 | 250.00p | 250.00p | 242.50p | 250.00p | 4000 |
| 12/06/2024 | 255.00p | 255.00p | 246.67p | 250.00p | 0 |
| 11/06/2024 | 255.00p | 255.00p | 242.50p | 255.00p | 398 |
| 10/06/2024 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
| 07/06/2024 | 255.00p | 255.00p | 247.00p | 255.00p | 1200 |
| 06/06/2024 | 255.00p | 262.00p | 255.00p | 255.00p | 1000 |
| 05/06/2024 | 255.00p | 264.00p | 255.00p | 255.00p | 185 |
| 04/06/2024 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
| 03/06/2024 | 255.00p | 255.00p | 250.00p | 255.00p | 0 |
| 31/05/2024 | 255.00p | 264.56p | 242.50p | 255.00p | 2100 |
| 30/05/2024 | 260.00p | 267.00p | 250.00p | 255.00p | 3500 |
| 29/05/2024 | 260.00p | 260.00p | 246.55p | 260.00p | 1066 |
| 28/05/2024 | 260.00p | 267.00p | 260.00p | 260.00p | 374 |
| 24/05/2024 | 260.00p | 260.00p | 240.00p | 260.00p | 7 |
| 23/05/2024 | 260.00p | 264.00p | 260.00p | 260.00p | 0 |
| 22/05/2024 | 260.00p | 264.00p | 260.00p | 260.00p | 0 |
| 21/05/2024 | 260.00p | 264.00p | 260.00p | 260.00p | 0 |
| 20/05/2024 | 255.00p | 264.00p | 250.00p | 260.00p | 0 |
| 17/05/2024 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 16/05/2024 | 255.00p | 255.00p | 240.00p | 255.00p | 1 |
| 15/05/2024 | 245.00p | 257.00p | 245.00p | 255.00p | 1000 |
| 14/05/2024 | 245.00p | 248.00p | 245.00p | 245.00p | 3000 |
| 13/05/2024 | 240.00p | 245.00p | 236.67p | 245.00p | 0 |
| 10/05/2024 | 240.00p | 244.00p | 240.00p | 240.00p | 613 |
| 09/05/2024 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/05/2024 | 245.00p | 250.00p | 230.00p | 240.00p | 3281 |
| 07/05/2024 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/05/2024 | 245.00p | 245.00p | 240.55p | 245.00p | 7459 |
| 02/05/2024 | 245.00p | 245.00p | 240.55p | 245.00p | 1529 |
| 01/05/2024 | 245.00p | 245.00p | 240.55p | 245.00p | 821 |
| 30/04/2024 | 245.00p | 245.00p | 240.55p | 245.00p | 2100 |
| 29/04/2024 | 245.00p | 250.00p | 240.00p | 245.00p | 485 |
| 26/04/2024 | 230.00p | 245.00p | 230.00p | 245.00p | 5812 |
| 25/04/2024 | 230.00p | 230.00p | 225.00p | 230.00p | 5000 |
| 24/04/2024 | 230.00p | 240.00p | 230.00p | 230.00p | 0 |
| 23/04/2024 | 230.00p | 240.00p | 230.00p | 230.00p | 0 |
| 22/04/2024 | 220.00p | 230.00p | 220.00p | 230.00p | 194 |
| 19/04/2024 | 220.00p | 230.00p | 220.00p | 220.00p | 483 |
| 18/04/2024 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 17/04/2024 | 215.00p | 229.50p | 215.00p | 220.00p | 1496 |
| 16/04/2024 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
| 15/04/2024 | 215.00p | 227.00p | 214.00p | 215.00p | 4500 |
| 12/04/2024 | 210.00p | 227.00p | 210.00p | 215.00p | 810 |
| 11/04/2024 | 215.00p | 228.50p | 214.00p | 215.00p | 4568 |
| 10/04/2024 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
| 09/04/2024 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
| 08/04/2024 | 215.00p | 227.00p | 215.00p | 215.00p | 1317 |
| 05/04/2024 | 215.00p | 227.00p | 215.00p | 215.00p | 43 |
| 04/04/2024 | 215.00p | 215.00p | 214.00p | 215.00p | 127 |
| 03/04/2024 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
| 02/04/2024 | 215.00p | 221.00p | 203.00p | 215.00p | 21391 |
| 28/03/2024 | 215.00p | 221.00p | 201.50p | 215.00p | 661 |
| 27/03/2024 | 215.00p | 215.00p | 200.00p | 215.00p | 1420 |
| 26/03/2024 | 215.00p | 220.00p | 215.00p | 215.00p | 0 |
| 25/03/2024 | 215.00p | 230.00p | 215.00p | 215.00p | 85 |
| 22/03/2024 | 210.00p | 230.00p | 194.00p | 215.00p | 501 |
| 21/03/2024 | 215.00p | 223.00p | 215.00p | 215.00p | 444 |
| 20/03/2024 | 240.00p | 240.00p | 230.00p | 215.00p | 2829 |
| 19/03/2024 | 240.00p | 240.00p | 220.00p | 230.00p | 2509 |
| 18/03/2024 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/03/2024 | 240.00p | 240.00p | 225.00p | 240.00p | 79 |
| 14/03/2024 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/03/2024 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/03/2024 | 230.00p | 240.00p | 230.00p | 240.00p | 416 |
| 11/03/2024 | 235.00p | 235.00p | 230.00p | 230.00p | 0 |
| 08/03/2024 | 225.00p | 249.39p | 219.00p | 230.00p | 4543 |
| 07/03/2024 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 06/03/2024 | 220.00p | 238.00p | 220.00p | 225.00p | 416 |
| 05/03/2024 | 220.00p | 233.00p | 220.00p | 220.00p | 427 |
| 04/03/2024 | 220.00p | 224.00p | 220.00p | 220.00p | 0 |
| 01/03/2024 | 215.00p | 223.40p | 215.00p | 220.00p | 982 |
| 29/02/2024 | 215.00p | 223.40p | 215.00p | 215.00p | 1 |
| 28/02/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 27/02/2024 | 215.00p | 221.00p | 215.00p | 215.00p | 558 |
| 26/02/2024 | 225.00p | 237.00p | 200.00p | 215.00p | 2625 |
| 23/02/2024 | 210.00p | 225.00p | 210.00p | 225.00p | 3373 |
| 22/02/2024 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/02/2024 | 205.00p | 218.50p | 205.00p | 210.00p | 3001 |
| 20/02/2024 | 205.00p | 217.00p | 205.00p | 205.00p | 4250 |
| 19/02/2024 | 205.00p | 205.00p | 193.00p | 205.00p | 873 |
| 16/02/2024 | 205.00p | 208.00p | 205.00p | 205.00p | 1000 |
| 15/02/2024 | 205.00p | 217.00p | 190.00p | 205.00p | 7 |
| 14/02/2024 | 205.00p | 205.00p | 197.50p | 205.00p | 0 |
| 13/02/2024 | 205.00p | 208.00p | 205.00p | 205.00p | 1022 |
| 12/02/2024 | 205.00p | 205.00p | 190.00p | 205.00p | 174 |
*Close Price adjusted for both dividends and splits