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 |
|---|---|---|---|---|---|
| 10/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 27 |
| 09/11/2017 | 285.00p | 287.50p | 282.35p | 285.00p | 223 |
| 08/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 07/11/2017 | 285.00p | 289.90p | 285.00p | 285.00p | 1356 |
| 06/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 10454 |
| 03/11/2017 | 285.00p | 287.50p | 282.25p | 285.00p | 2666 |
| 02/11/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 01/11/2017 | 285.00p | 285.00p | 282.00p | 285.00p | 22 |
| 31/10/2017 | 285.00p | 290.00p | 282.00p | 285.00p | 267 |
| 30/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/10/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 26/10/2017 | 285.00p | 289.90p | 282.00p | 285.00p | 4543 |
| 25/10/2017 | 285.00p | 285.00p | 282.00p | 285.00p | 8294 |
| 24/10/2017 | 285.00p | 289.00p | 281.00p | 285.00p | 5000 |
| 23/10/2017 | 285.00p | 288.00p | 282.50p | 285.00p | 2500 |
| 20/10/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 1000 |
| 19/10/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 1000 |
| 18/10/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 339 |
| 17/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 13/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 40 |
| 12/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 143 |
| 11/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2974 |
| 10/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 09/10/2017 | 287.50p | 285.00p | 285.00p | 285.00p | 2574 |
| 06/10/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 05/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 50 |
| 04/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 3000 |
| 03/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 7522 |
| 02/10/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 3923 |
| 29/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 4237 |
| 28/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 26/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1170 |
| 25/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 624 |
| 22/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1099 |
| 21/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 6568 |
| 20/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 343 |
| 19/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1000 |
| 18/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 358 |
| 14/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 251 |
| 13/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2500 |
| 12/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2504 |
| 11/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 588 |
| 08/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1077 |
| 07/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1638 |
| 06/09/2017 | 282.50p | 285.00p | 285.00p | 285.00p | 2075 |
| 05/09/2017 | 285.00p | 285.00p | 282.50p | 285.00p | 0 |
| 04/09/2017 | 282.50p | 285.00p | 282.50p | 285.00p | 3491 |
| 01/09/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 31/08/2017 | 280.00p | 287.00p | 280.00p | 282.50p | 1720 |
| 30/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 29/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 25/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1000 |
| 24/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 26 |
| 23/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 145 |
| 22/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1551 |
| 21/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 115 |
| 18/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1082 |
| 17/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 3124 |
| 16/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1736 |
| 15/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 3461 |
| 14/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 11/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 10/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 09/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 225 |
| 08/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 5235 |
| 07/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2529 |
| 04/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 3623 |
| 03/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 02/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 265 |
| 01/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 4585 |
| 31/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 5662 |
| 28/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 27/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 4102 |
| 26/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 394 |
| 25/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1287 |
| 24/07/2017 | 287.00p | 287.50p | 287.00p | 287.00p | 3985 |
| 21/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1475 |
| 20/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 19/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 305 |
| 18/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 9431 |
| 17/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2096 |
| 14/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 309 |
| 13/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2916 |
| 12/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 960 |
| 11/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 629 |
| 10/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2091 |
| 07/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 5097 |
| 06/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 4677 |
| 05/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 04/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2441 |
| 03/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 928 |
| 30/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 29/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 144 |
| 28/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 27/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 26/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1115 |
| 23/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 100 |
| 22/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 21/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 20/06/2017 | 287.00p | 287.50p | 287.00p | 287.00p | 0 |
| 19/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 16/06/2017 | 285.00p | 294.00p | 282.00p | 287.00p | 3403 |
| 15/06/2017 | 285.00p | 287.50p | 282.00p | 285.00p | 1000 |
| 14/06/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 2314 |
| 13/06/2017 | 285.00p | 286.10p | 285.00p | 285.00p | 3364 |
| 12/06/2017 | 285.00p | 286.10p | 285.00p | 285.00p | 1066 |
| 09/06/2017 | 285.00p | 289.00p | 285.00p | 285.00p | 9334 |
| 08/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/06/2017 | 287.50p | 288.90p | 286.00p | 287.50p | 2458 |
| 06/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 05/06/2017 | 287.50p | 287.50p | 286.00p | 287.50p | 2000 |
| 02/06/2017 | 287.50p | 289.00p | 286.00p | 287.50p | 4308 |
| 01/06/2017 | 287.50p | 287.50p | 286.00p | 287.50p | 300 |
| 31/05/2017 | 287.50p | 287.50p | 286.00p | 287.50p | 59 |
| 30/05/2017 | 287.50p | 287.50p | 285.05p | 287.50p | 75 |
| 26/05/2017 | 287.50p | 287.50p | 285.00p | 287.50p | 3387 |
| 25/05/2017 | 287.50p | 287.50p | 285.05p | 287.50p | 3267 |
| 24/05/2017 | 287.50p | 290.00p | 285.05p | 287.50p | 6539 |
| 23/05/2017 | 287.50p | 287.50p | 281.00p | 287.50p | 13200 |
| 22/05/2017 | 287.50p | 289.95p | 282.50p | 287.50p | 3972 |
| 19/05/2017 | 287.50p | 287.50p | 285.05p | 287.50p | 1150 |
| 18/05/2017 | 286.00p | 287.50p | 282.50p | 287.50p | 6970 |
| 17/05/2017 | 291.50p | 291.50p | 286.00p | 286.00p | 2693 |
| 16/05/2017 | 291.50p | 293.00p | 290.00p | 291.50p | 15546 |
| 15/05/2017 | 291.50p | 293.00p | 291.50p | 291.50p | 1050 |
| 12/05/2017 | 291.50p | 293.00p | 290.00p | 291.50p | 5989 |
| 11/05/2017 | 291.50p | 293.00p | 291.00p | 291.50p | 19539 |
| 10/05/2017 | 292.50p | 294.00p | 291.50p | 291.50p | 3955 |
| 09/05/2017 | 295.00p | 298.62p | 292.50p | 292.50p | 5645 |
| 08/05/2017 | 295.00p | 300.00p | 292.55p | 295.00p | 4158 |
| 05/05/2017 | 295.00p | 298.75p | 292.55p | 295.00p | 868 |
| 04/05/2017 | 295.00p | 295.00p | 292.50p | 295.00p | 356 |
| 03/05/2017 | 295.00p | 300.00p | 292.00p | 295.00p | 4345 |
| 02/05/2017 | 295.00p | 299.00p | 295.00p | 295.00p | 26335 |
| 28/04/2017 | 297.50p | 300.00p | 295.00p | 295.00p | 294173 |
| 27/04/2017 | 300.50p | 300.50p | 296.50p | 297.50p | 2340 |
| 26/04/2017 | 303.00p | 303.00p | 296.00p | 300.50p | 7516 |
| 25/04/2017 | 303.00p | 304.50p | 296.70p | 303.00p | 376 |
| 24/04/2017 | 303.00p | 305.00p | 298.00p | 303.00p | 4450 |
| 21/04/2017 | 307.00p | 308.00p | 303.00p | 303.00p | 4159 |
| 20/04/2017 | 307.00p | 307.00p | 304.10p | 307.00p | 8412 |
| 19/04/2017 | 307.00p | 307.00p | 304.10p | 307.00p | 2475 |
| 18/04/2017 | 309.00p | 309.00p | 304.00p | 307.00p | 43738 |
| 13/04/2017 | 309.00p | 312.00p | 309.00p | 309.00p | 18500 |
| 12/04/2017 | 309.00p | 309.00p | 304.00p | 309.00p | 3820 |
| 11/04/2017 | 305.00p | 314.00p | 301.15p | 309.00p | 8852 |
| 10/04/2017 | 302.00p | 307.00p | 301.00p | 305.00p | 13153 |
| 07/04/2017 | 300.00p | 305.00p | 299.00p | 302.00p | 46390 |
| 06/04/2017 | 298.50p | 305.00p | 297.00p | 300.00p | 4073 |
| 05/04/2017 | 304.00p | 304.00p | 303.12p | 304.00p | 1765 |
| 04/04/2017 | 304.00p | 305.00p | 300.00p | 304.00p | 29916 |
| 03/04/2017 | 306.50p | 309.00p | 303.00p | 304.00p | 4163 |
| 31/03/2017 | 302.50p | 304.50p | 300.00p | 302.50p | 100607 |
| 30/03/2017 | 307.50p | 310.00p | 300.00p | 302.50p | 3213 |
| 29/03/2017 | 315.00p | 315.00p | 305.00p | 307.50p | 3382 |
| 28/03/2017 | 314.00p | 315.00p | 310.00p | 315.00p | 8020 |
| 27/03/2017 | 314.00p | 314.00p | 310.00p | 314.00p | 3292 |
| 24/03/2017 | 314.00p | 314.00p | 310.00p | 314.00p | 1545 |
| 23/03/2017 | 309.00p | 314.80p | 309.00p | 314.00p | 6964 |
| 22/03/2017 | 309.00p | 309.00p | 305.00p | 309.00p | 3945 |
| 21/03/2017 | 311.50p | 312.00p | 305.00p | 309.00p | 18283 |
| 20/03/2017 | 322.50p | 322.50p | 308.00p | 311.50p | 27025 |
| 17/03/2017 | 327.50p | 327.50p | 320.00p | 322.50p | 7694 |
| 16/03/2017 | 332.50p | 332.50p | 314.00p | 327.50p | 29035 |
| 15/03/2017 | 303.50p | 355.00p | 303.50p | 332.50p | 73572 |
| 14/03/2017 | 302.50p | 307.00p | 302.00p | 303.50p | 43564 |
| 13/03/2017 | 303.50p | 305.00p | 302.50p | 302.50p | 20890 |
| 10/03/2017 | 311.00p | 311.00p | 300.00p | 303.50p | 25866 |
| 09/03/2017 | 312.50p | 313.00p | 310.00p | 311.00p | 298065 |
| 08/03/2017 | 312.50p | 313.00p | 311.75p | 312.50p | 44016 |
| 07/03/2017 | 312.50p | 312.50p | 310.75p | 312.50p | 48003 |
| 06/03/2017 | 312.50p | 312.50p | 310.50p | 312.50p | 81553 |
| 03/03/2017 | 312.50p | 315.00p | 312.00p | 313.50p | 72741 |
| 02/03/2017 | 306.00p | 315.00p | 304.00p | 313.50p | 55819 |
| 01/03/2017 | 302.50p | 305.00p | 300.00p | 304.00p | 118651 |
| 28/02/2017 | 303.00p | 303.33p | 300.00p | 302.50p | 93461 |
| 27/02/2017 | 303.00p | 305.00p | 301.55p | 303.00p | 26539 |
| 24/02/2017 | 303.00p | 305.00p | 301.00p | 303.00p | 549168 |
| 23/02/2017 | 302.00p | 303.00p | 300.10p | 303.00p | 30833 |
| 22/02/2017 | 302.00p | 303.96p | 300.00p | 302.00p | 22772 |
| 21/02/2017 | 302.50p | 305.00p | 300.00p | 302.00p | 52124 |
| 20/02/2017 | 301.00p | 305.00p | 300.00p | 302.50p | 19617 |
| 17/02/2017 | 301.00p | 301.00p | 300.00p | 301.00p | 13616 |
| 16/02/2017 | 301.00p | 302.50p | 299.25p | 302.50p | 266153 |
| 15/02/2017 | 298.50p | 301.00p | 298.50p | 301.00p | 30962 |
| 14/02/2017 | 295.00p | 300.00p | 295.00p | 298.50p | 28288 |
| 13/02/2017 | 295.00p | 299.99p | 294.00p | 295.00p | 20584 |
| 10/02/2017 | 287.50p | 300.00p | 287.50p | 295.00p | 66398 |
| 09/02/2017 | 235.50p | 235.50p | 235.50p | 235.50p | 0 |
| 08/02/2017 | 236.50p | 236.50p | 233.25p | 235.50p | 5669 |
| 07/02/2017 | 236.50p | 239.51p | 236.50p | 236.50p | 1633 |
| 06/02/2017 | 237.50p | 238.00p | 235.00p | 236.50p | 3500 |
| 03/02/2017 | 241.00p | 241.00p | 235.00p | 237.50p | 5242 |
| 02/02/2017 | 241.00p | 241.20p | 240.10p | 241.00p | 700 |
| 01/02/2017 | 241.00p | 241.00p | 240.10p | 241.00p | 150 |
| 31/01/2017 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 30/01/2017 | 241.00p | 241.00p | 240.10p | 241.00p | 100 |
*Close Price adjusted for both dividends and splits