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 |
|---|---|---|---|---|---|
| 05/10/2021 | 215.00p | 215.00p | 211.00p | 215.00p | 1497 |
| 04/10/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/10/2021 | 215.00p | 215.00p | 200.30p | 215.00p | 26 |
| 30/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/09/2021 | 215.00p | 215.00p | 200.30p | 215.00p | 16 |
| 24/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/09/2021 | 225.00p | 225.00p | 200.30p | 215.00p | 2405 |
| 22/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/09/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 3251 |
| 17/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/09/2021 | 225.00p | 225.00p | 210.30p | 225.00p | 1630 |
| 15/09/2021 | 225.00p | 240.00p | 210.30p | 225.00p | 6021 |
| 14/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/09/2021 | 225.00p | 225.00p | 210.30p | 225.00p | 140 |
| 10/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/09/2021 | 225.00p | 238.80p | 210.30p | 225.00p | 284 |
| 08/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/09/2021 | 225.00p | 238.00p | 225.00p | 225.00p | 236 |
| 31/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/08/2021 | 225.00p | 238.80p | 210.30p | 225.00p | 2787 |
| 24/08/2021 | 225.00p | 239.70p | 215.00p | 225.00p | 2147 |
| 23/08/2021 | 225.00p | 240.00p | 225.00p | 225.00p | 308 |
| 20/08/2021 | 225.00p | 239.70p | 215.00p | 225.00p | 1509 |
| 19/08/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 45 |
| 18/08/2021 | 225.00p | 239.70p | 225.00p | 225.00p | 831 |
| 17/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/08/2021 | 225.00p | 225.00p | 215.00p | 225.00p | 348 |
| 13/08/2021 | 225.00p | 239.70p | 225.00p | 225.00p | 21 |
| 12/08/2021 | 225.00p | 225.00p | 215.00p | 225.00p | 1000 |
| 11/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/08/2021 | 225.00p | 225.00p | 210.30p | 225.00p | 263 |
| 06/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/08/2021 | 225.00p | 225.00p | 215.00p | 225.00p | 6 |
| 04/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/08/2021 | 220.00p | 240.00p | 215.00p | 225.00p | 13150 |
| 02/08/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/07/2021 | 220.00p | 239.60p | 220.00p | 220.00p | 1000 |
| 29/07/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/07/2021 | 225.00p | 225.00p | 210.30p | 220.00p | 3600 |
| 27/07/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/07/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/07/2021 | 230.00p | 230.00p | 220.00p | 225.00p | 727 |
| 22/07/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/07/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/07/2021 | 230.00p | 239.80p | 220.20p | 230.00p | 54 |
| 19/07/2021 | 245.00p | 245.00p | 230.00p | 230.00p | 2243 |
| 16/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/07/2021 | 245.00p | 257.00p | 239.00p | 245.00p | 319 |
| 14/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/07/2021 | 250.00p | 252.00p | 230.00p | 245.00p | 969 |
| 09/07/2021 | 250.00p | 252.00p | 250.00p | 250.00p | 87 |
| 08/07/2021 | 250.00p | 250.00p | 231.00p | 250.00p | 4600 |
| 07/07/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/07/2021 | 235.00p | 250.00p | 230.20p | 250.00p | 1513 |
| 05/07/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 246 |
| 02/07/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/07/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/06/2021 | 265.00p | 265.00p | 242.00p | 265.00p | 18750 |
| 28/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/06/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 83 |
| 22/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/06/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 100 |
| 17/06/2021 | 265.00p | 279.70p | 250.30p | 265.00p | 362 |
| 16/06/2021 | 265.00p | 271.00p | 265.00p | 265.00p | 45 |
| 15/06/2021 | 245.00p | 260.00p | 245.00p | 260.00p | 2001 |
| 14/06/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/06/2021 | 240.00p | 245.00p | 240.00p | 245.00p | 0 |
| 10/06/2021 | 245.00p | 245.00p | 236.00p | 245.00p | 400 |
| 09/06/2021 | 245.00p | 251.00p | 245.00p | 245.00p | 41 |
| 08/06/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/06/2021 | 245.00p | 245.00p | 240.80p | 245.00p | 1023 |
| 04/06/2021 | 240.00p | 244.00p | 240.00p | 244.00p | 1000 |
| 03/06/2021 | 240.00p | 244.00p | 224.50p | 244.00p | 1208 |
| 02/06/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/06/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/05/2021 | 240.00p | 240.00p | 224.50p | 240.00p | 34093 |
| 28/05/2021 | 240.00p | 240.00p | 224.50p | 240.00p | 4093 |
| 27/05/2021 | 240.00p | 240.00p | 222.00p | 240.00p | 1000 |
| 26/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/05/2021 | 240.00p | 240.00p | 224.50p | 240.00p | 1557 |
| 19/05/2021 | 240.00p | 248.00p | 224.50p | 240.00p | 1012 |
| 18/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/05/2021 | 240.00p | 240.00p | 224.00p | 240.00p | 335 |
| 14/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/05/2021 | 240.00p | 248.00p | 222.00p | 240.00p | 572 |
| 11/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 205 |
| 10/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/05/2021 | 235.00p | 240.00p | 230.00p | 240.00p | 2170 |
| 05/05/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/05/2021 | 235.00p | 235.00p | 220.00p | 235.00p | 3484 |
| 03/05/2021 | 250.00p | 250.00p | 220.00p | 235.00p | 6339 |
| 30/04/2021 | 250.00p | 250.00p | 220.00p | 235.00p | 6339 |
| 29/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/04/2021 | 250.00p | 259.00p | 240.00p | 250.00p | 4575 |
| 27/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/04/2021 | 250.00p | 250.00p | 242.00p | 250.00p | 301 |
| 23/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/04/2021 | 250.00p | 250.00p | 242.00p | 250.00p | 3217 |
| 19/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/04/2021 | 250.00p | 259.80p | 250.00p | 250.00p | 1923 |
| 14/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/04/2021 | 250.00p | 250.00p | 240.00p | 250.00p | 400 |
| 12/04/2021 | 240.00p | 259.60p | 240.00p | 250.00p | 3983 |
| 09/04/2021 | 197.50p | 240.00p | 197.50p | 240.00p | 6017 |
| 08/04/2021 | 200.00p | 204.00p | 195.00p | 200.00p | 1301 |
| 07/04/2021 | 205.00p | 209.80p | 190.00p | 200.00p | 5642 |
| 06/04/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/04/2021 | 205.00p | 211.00p | 205.00p | 205.00p | 909 |
| 02/04/2021 | 205.00p | 211.00p | 205.00p | 205.00p | 909 |
| 01/04/2021 | 205.00p | 211.00p | 205.00p | 205.00p | 909 |
| 31/03/2021 | 205.00p | 206.00p | 204.00p | 205.00p | 499 |
| 30/03/2021 | 205.00p | 215.00p | 183.00p | 205.00p | 4460 |
| 29/03/2021 | 205.00p | 215.00p | 205.00p | 205.00p | 114 |
| 26/03/2021 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
| 25/03/2021 | 220.00p | 222.50p | 190.00p | 210.00p | 12746 |
| 24/03/2021 | 230.00p | 230.00p | 220.00p | 220.00p | 1280 |
| 23/03/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/03/2021 | 230.00p | 230.00p | 220.20p | 230.00p | 138 |
| 19/03/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/03/2021 | 230.00p | 230.00p | 220.20p | 230.00p | 269 |
| 17/03/2021 | 230.00p | 230.00p | 220.00p | 230.00p | 6682 |
| 16/03/2021 | 230.00p | 230.00p | 220.00p | 230.00p | 1067 |
| 15/03/2021 | 225.00p | 235.00p | 225.00p | 230.00p | 4000 |
| 12/03/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/03/2021 | 225.00p | 229.00p | 210.00p | 225.00p | 1136 |
| 10/03/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 1197 |
| 09/03/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 500 |
| 08/03/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/03/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/03/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/03/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/03/2021 | 225.00p | 229.00p | 210.00p | 225.00p | 4846 |
| 01/03/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/02/2021 | 225.00p | 229.00p | 225.00p | 225.00p | 216 |
| 25/02/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/02/2021 | 225.00p | 225.00p | 205.00p | 225.00p | 5483 |
| 23/02/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/02/2021 | 225.00p | 240.00p | 225.00p | 225.00p | 4600 |
| 19/02/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/02/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/02/2021 | 220.00p | 225.00p | 210.20p | 225.00p | 2022 |
| 16/02/2021 | 220.00p | 220.00p | 210.00p | 220.00p | 742 |
| 15/02/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/02/2021 | 220.00p | 230.00p | 210.20p | 220.00p | 2337 |
| 11/02/2021 | 220.00p | 220.00p | 210.20p | 220.00p | 300 |
| 10/02/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/02/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/02/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 4600 |
| 05/02/2021 | 225.00p | 225.00p | 210.00p | 220.00p | 1345 |
| 04/02/2021 | 225.00p | 225.00p | 211.50p | 225.00p | 8 |
| 03/02/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/02/2021 | 225.00p | 225.00p | 211.50p | 225.00p | 1492 |
| 01/02/2021 | 235.00p | 235.00p | 210.00p | 225.00p | 940 |
| 29/01/2021 | 235.00p | 235.00p | 231.50p | 235.00p | 1350 |
| 28/01/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/01/2021 | 235.00p | 235.00p | 220.30p | 235.00p | 46 |
| 26/01/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/01/2021 | 235.00p | 235.00p | 210.00p | 235.00p | 3014 |
| 22/01/2021 | 235.00p | 235.00p | 228.00p | 235.00p | 313 |
| 21/01/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/01/2021 | 235.00p | 238.00p | 235.00p | 235.00p | 190 |
| 19/01/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/01/2021 | 235.00p | 235.00p | 220.30p | 235.00p | 1666 |
| 15/01/2021 | 235.00p | 240.00p | 235.00p | 235.00p | 494 |
| 14/01/2021 | 235.00p | 235.00p | 229.00p | 235.00p | 3022 |
| 13/01/2021 | 235.00p | 235.00p | 220.00p | 235.00p | 1000 |
| 12/01/2021 | 235.00p | 235.00p | 233.00p | 235.00p | 500 |
| 11/01/2021 | 235.00p | 235.00p | 220.00p | 235.00p | 406 |
| 08/01/2021 | 235.00p | 250.00p | 233.00p | 235.00p | 377 |
| 07/01/2021 | 235.00p | 235.00p | 233.00p | 235.00p | 853 |
| 06/01/2021 | 235.00p | 235.00p | 220.00p | 235.00p | 1077 |
| 05/01/2021 | 235.00p | 235.00p | 225.00p | 235.00p | 116 |
| 04/01/2021 | 235.00p | 235.00p | 225.00p | 235.00p | 1651 |
| 01/01/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 31/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
*Close Price adjusted for both dividends and splits