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:
- Hold Deliveroo Class (ROO) by Deutsche Bank
- Overweight Rotork (ROR) by JP Morgan
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Whitbread (WTB) by UBS
- Neutral Anglo American (AAL) by ODDO BHF
- Overweight Haleon (HLN) by Barclays
- Hold Pearson (PSON) by Deutsche Bank
- Avoid Watches of Switzerland Group (WOSG) by Royston Wild in The Motley Fool
- Buy Oxford Nanopore Technologies (ONT) by Investec
- Outperform Just Group (JUST) by Exane
- Outperform Bank of Ireland Group (CDI) (BIRG) by RBC Capital
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Equal Weight Digital 9 Infrastructure NPV (DGI9) by Barclays
- Overweight Informa (INF) by Barclays
- Watch GSK (GSK) by Dr. James Fox in The Motley Fool
- Outperform Associated British Foods (ABF) by RBC Capital
- Outperform Next (NXT) by RBC Capital
- Outperform Glencore (GLEN) by RBC Capital
- Sector Perform Mobico Group (MCG) by RBC Capital
- Hold Deliveroo Class (ROO) by Deutsche Bank
- Overweight Rotork (ROR) by JP Morgan
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Whitbread (WTB) by UBS
- Neutral Anglo American (AAL) by ODDO BHF
- Overweight Haleon (HLN) by Barclays
- Hold Pearson (PSON) by Deutsche Bank
- Avoid Watches of Switzerland Group (WOSG) by Royston Wild in The Motley Fool
- Buy Oxford Nanopore Technologies (ONT) by Investec
- Outperform Just Group (JUST) by Exane
- Outperform Bank of Ireland Group (CDI) (BIRG) by RBC Capital
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Equal Weight Digital 9 Infrastructure NPV (DGI9) by Barclays
- Overweight Informa (INF) by Barclays
- Watch GSK (GSK) by Dr. James Fox in The Motley Fool
- Outperform Associated British Foods (ABF) by RBC Capital
- Outperform Next (NXT) by RBC Capital
- Outperform Glencore (GLEN) by RBC Capital
- Sector Perform Mobico Group (MCG) by RBC Capital
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/01/2017 | 241.00p | 241.30p | 240.25p | 241.00p | 213 |
| 26/01/2017 | 242.50p | 243.25p | 240.30p | 241.00p | 9965 |
| 25/01/2017 | 242.50p | 243.25p | 242.50p | 242.50p | 52 |
| 24/01/2017 | 245.00p | 248.00p | 242.50p | 242.50p | 10588 |
| 23/01/2017 | 246.50p | 248.00p | 245.00p | 245.00p | 1066 |
| 20/01/2017 | 246.50p | 248.00p | 246.50p | 246.50p | 2893 |
| 19/01/2017 | 245.00p | 246.50p | 245.00p | 246.50p | 0 |
| 18/01/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/01/2017 | 247.50p | 247.50p | 245.00p | 245.00p | 600 |
| 16/01/2017 | 252.50p | 252.50p | 242.00p | 247.50p | 3109 |
| 13/01/2017 | 254.00p | 254.00p | 252.00p | 252.50p | 21335 |
| 12/01/2017 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 11/01/2017 | 250.00p | 255.00p | 250.00p | 254.00p | 5007 |
| 10/01/2017 | 246.50p | 250.00p | 246.00p | 250.00p | 5737 |
| 09/01/2017 | 242.00p | 250.00p | 242.00p | 246.50p | 34625 |
| 06/01/2017 | 239.00p | 243.00p | 239.00p | 242.00p | 2554 |
| 05/01/2017 | 232.50p | 240.00p | 230.25p | 239.00p | 5438 |
| 04/01/2017 | 231.00p | 232.50p | 228.00p | 232.50p | 13314 |
| 03/01/2017 | 225.00p | 232.00p | 222.50p | 231.00p | 8107 |
| 30/12/2016 | 227.50p | 227.50p | 225.00p | 227.50p | 5000 |
| 29/12/2016 | 227.50p | 227.50p | 225.00p | 227.50p | 1183 |
| 28/12/2016 | 220.00p | 227.37p | 220.00p | 225.00p | 2200 |
| 23/12/2016 | 217.50p | 230.00p | 217.50p | 220.00p | 4227 |
| 22/12/2016 | 217.50p | 230.00p | 217.50p | 217.50p | 6360 |
| 21/12/2016 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 20/12/2016 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 19/12/2016 | 217.50p | 220.00p | 217.50p | 217.50p | 9073 |
| 16/12/2016 | 217.50p | 218.00p | 217.50p | 217.50p | 2100 |
| 15/12/2016 | 217.50p | 218.00p | 217.50p | 217.50p | 133 |
| 14/12/2016 | 217.50p | 218.00p | 217.50p | 217.50p | 5133 |
| 13/12/2016 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 12/12/2016 | 217.50p | 217.50p | 215.25p | 217.50p | 362 |
| 09/12/2016 | 217.50p | 222.50p | 215.25p | 217.50p | 2500 |
| 08/12/2016 | 217.50p | 217.65p | 217.50p | 217.50p | 1081 |
| 07/12/2016 | 217.50p | 220.00p | 216.00p | 217.50p | 7187 |
| 06/12/2016 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 05/12/2016 | 217.50p | 220.00p | 217.50p | 217.50p | 2500 |
| 02/12/2016 | 217.50p | 217.50p | 215.40p | 217.50p | 1000 |
| 01/12/2016 | 217.50p | 217.50p | 215.35p | 217.50p | 838 |
| 30/11/2016 | 217.50p | 217.50p | 215.35p | 217.50p | 1509 |
| 29/11/2016 | 217.50p | 218.90p | 217.50p | 217.50p | 14 |
| 28/11/2016 | 220.00p | 220.00p | 217.00p | 217.50p | 14802 |
| 25/11/2016 | 220.00p | 225.00p | 220.00p | 220.00p | 500 |
| 24/11/2016 | 222.50p | 225.00p | 217.00p | 220.00p | 4146 |
| 23/11/2016 | 217.50p | 222.50p | 215.25p | 222.50p | 5102 |
| 22/11/2016 | 218.50p | 218.50p | 215.00p | 217.50p | 1182 |
| 21/11/2016 | 218.50p | 219.90p | 218.50p | 218.50p | 2500 |
| 18/11/2016 | 220.00p | 220.00p | 217.50p | 218.50p | 0 |
| 17/11/2016 | 220.00p | 220.00p | 218.20p | 220.00p | 185 |
| 16/11/2016 | 220.00p | 220.00p | 218.20p | 220.00p | 1462 |
| 15/11/2016 | 221.50p | 221.50p | 220.00p | 220.00p | 1698 |
| 14/11/2016 | 221.50p | 221.50p | 220.00p | 221.50p | 111 |
| 11/11/2016 | 221.50p | 221.50p | 220.00p | 221.50p | 1020 |
| 10/11/2016 | 221.50p | 221.50p | 218.00p | 221.50p | 158 |
| 09/11/2016 | 221.50p | 222.50p | 221.50p | 221.50p | 0 |
| 08/11/2016 | 224.00p | 230.00p | 222.50p | 222.50p | 4883 |
| 07/11/2016 | 221.50p | 228.00p | 219.40p | 224.00p | 83561 |
| 04/11/2016 | 224.00p | 224.00p | 215.00p | 221.50p | 11735 |
| 03/11/2016 | 237.50p | 238.00p | 222.00p | 224.00p | 41338 |
| 02/11/2016 | 242.50p | 242.50p | 235.00p | 237.50p | 2840 |
| 01/11/2016 | 237.50p | 237.50p | 236.00p | 237.50p | 192 |
| 31/10/2016 | 242.50p | 243.00p | 235.30p | 237.50p | 4200 |
| 28/10/2016 | 237.50p | 240.00p | 235.00p | 237.50p | 16478 |
| 27/10/2016 | 237.50p | 239.00p | 235.25p | 237.50p | 3187 |
| 26/10/2016 | 238.00p | 238.00p | 235.00p | 237.50p | 2000 |
| 25/10/2016 | 238.00p | 238.00p | 236.00p | 238.00p | 2947 |
| 24/10/2016 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 21/10/2016 | 238.00p | 238.00p | 236.00p | 238.00p | 3935 |
| 20/10/2016 | 238.00p | 238.00p | 236.20p | 238.00p | 1243 |
| 19/10/2016 | 237.50p | 238.00p | 236.20p | 238.00p | 1000 |
| 18/10/2016 | 240.00p | 240.00p | 237.50p | 237.50p | 3269 |
| 17/10/2016 | 244.00p | 244.00p | 237.00p | 240.00p | 791 |
| 14/10/2016 | 242.50p | 244.00p | 238.00p | 244.00p | 5782 |
| 13/10/2016 | 245.00p | 250.00p | 237.00p | 244.00p | 21963 |
| 12/10/2016 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/10/2016 | 245.00p | 245.00p | 241.50p | 245.00p | 6000 |
| 10/10/2016 | 237.50p | 245.00p | 237.50p | 245.00p | 4821 |
| 07/10/2016 | 232.50p | 240.00p | 232.50p | 237.50p | 5963 |
| 06/10/2016 | 227.50p | 235.00p | 227.50p | 232.50p | 2425 |
| 05/10/2016 | 225.00p | 233.00p | 225.00p | 227.50p | 4427 |
| 04/10/2016 | 224.00p | 229.00p | 224.00p | 225.00p | 6532 |
| 03/10/2016 | 224.00p | 227.00p | 224.00p | 224.00p | 9978 |
| 30/09/2016 | 224.00p | 228.00p | 224.00p | 224.00p | 3000 |
| 29/09/2016 | 224.00p | 228.00p | 224.00p | 224.00p | 1817 |
| 28/09/2016 | 224.00p | 225.00p | 224.00p | 224.00p | 100 |
| 27/09/2016 | 224.00p | 227.20p | 224.00p | 224.00p | 1300 |
| 26/09/2016 | 224.00p | 227.20p | 224.00p | 224.00p | 487 |
| 23/09/2016 | 212.50p | 229.00p | 212.50p | 224.00p | 4212 |
| 22/09/2016 | 209.00p | 215.00p | 209.00p | 212.50p | 2900 |
*Close Price adjusted for both dividends and splits