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 |
|---|---|---|---|---|---|
| 14/06/2019 | 313.00p | 316.00p | 312.00p | 316.00p | 1067 |
| 13/06/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 12/06/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 11/06/2019 | 313.00p | 316.22p | 306.84p | 313.00p | 2109 |
| 10/06/2019 | 313.00p | 314.00p | 306.25p | 313.00p | 2267 |
| 07/06/2019 | 313.00p | 314.40p | 313.00p | 313.00p | 987 |
| 06/06/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 2661 |
| 05/06/2019 | 318.00p | 318.00p | 313.00p | 313.00p | 4000 |
| 04/06/2019 | 318.00p | 318.00p | 318.00p | 318.00p | 0 |
| 03/06/2019 | 328.00p | 328.00p | 310.00p | 318.00p | 1393 |
| 31/05/2019 | 328.00p | 336.00p | 322.00p | 328.00p | 567 |
| 30/05/2019 | 328.00p | 328.00p | 322.00p | 328.00p | 58 |
| 29/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 28/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 24/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 23/05/2019 | 328.00p | 328.00p | 323.84p | 328.00p | 1084 |
| 22/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 21/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 20/05/2019 | 328.00p | 335.00p | 328.00p | 328.00p | 1100 |
| 17/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 16/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 15/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 14/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 13/05/2019 | 328.00p | 335.00p | 323.84p | 328.00p | 508 |
| 10/05/2019 | 328.00p | 328.00p | 323.84p | 328.00p | 49 |
| 09/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 08/05/2019 | 328.00p | 335.00p | 328.00p | 328.00p | 1467 |
| 07/05/2019 | 328.00p | 336.00p | 323.84p | 328.00p | 1140 |
| 03/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 02/05/2019 | 328.00p | 336.00p | 328.00p | 328.00p | 13600 |
| 01/05/2019 | 328.00p | 328.00p | 323.84p | 328.00p | 211 |
| 30/04/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 29/04/2019 | 325.00p | 336.00p | 321.00p | 328.00p | 2526 |
| 26/04/2019 | 325.00p | 336.00p | 325.00p | 325.00p | 1829 |
| 25/04/2019 | 325.00p | 325.00p | 316.00p | 325.00p | 1000 |
| 24/04/2019 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/04/2019 | 325.00p | 325.00p | 316.00p | 325.00p | 302 |
| 18/04/2019 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/04/2019 | 322.00p | 330.00p | 322.00p | 325.00p | 1129 |
| 16/04/2019 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 15/04/2019 | 322.00p | 322.00p | 315.12p | 322.00p | 48 |
| 12/04/2019 | 322.00p | 322.00p | 322.00p | 322.00p | 2880 |
| 11/04/2019 | 326.00p | 326.00p | 322.00p | 322.00p | 5107 |
| 10/04/2019 | 310.00p | 330.00p | 310.00p | 326.00p | 5061 |
| 09/04/2019 | 277.00p | 283.00p | 277.00p | 283.00p | 500 |
| 08/04/2019 | 277.00p | 280.00p | 275.20p | 277.00p | 1325 |
| 05/04/2019 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 04/04/2019 | 277.00p | 280.00p | 275.00p | 277.00p | 7675 |
| 03/04/2019 | 277.00p | 279.00p | 277.00p | 277.00p | 1000 |
| 02/04/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 600 |
| 01/04/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 312 |
| 29/03/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 2939 |
| 28/03/2019 | 277.00p | 280.00p | 275.00p | 277.00p | 1004 |
| 27/03/2019 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 26/03/2019 | 275.00p | 277.00p | 272.00p | 277.00p | 10 |
| 25/03/2019 | 275.00p | 278.00p | 272.00p | 275.00p | 4510 |
| 22/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 21/03/2019 | 275.00p | 275.00p | 270.00p | 275.00p | 1693 |
| 20/03/2019 | 275.00p | 275.00p | 270.00p | 275.00p | 203 |
| 19/03/2019 | 273.00p | 275.00p | 266.00p | 275.00p | 2000 |
| 18/03/2019 | 273.00p | 277.00p | 266.00p | 273.00p | 3106 |
| 15/03/2019 | 273.00p | 277.20p | 266.70p | 273.00p | 1556 |
| 14/03/2019 | 276.00p | 276.00p | 266.00p | 273.00p | 1511 |
| 13/03/2019 | 276.00p | 282.00p | 276.00p | 276.00p | 1850 |
| 12/03/2019 | 276.00p | 276.00p | 266.00p | 276.00p | 4233 |
| 11/03/2019 | 276.00p | 277.80p | 276.00p | 276.00p | 537 |
| 08/03/2019 | 280.00p | 280.00p | 270.00p | 276.00p | 428 |
| 07/03/2019 | 280.00p | 285.00p | 280.00p | 280.00p | 895 |
| 06/03/2019 | 280.00p | 280.00p | 272.00p | 280.00p | 400 |
| 05/03/2019 | 280.00p | 280.00p | 272.00p | 280.00p | 1092 |
| 04/03/2019 | 280.00p | 283.80p | 272.00p | 280.00p | 4666 |
| 01/03/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 75000 |
| 28/02/2019 | 273.00p | 280.00p | 266.25p | 280.00p | 5964 |
| 27/02/2019 | 283.00p | 283.00p | 260.00p | 273.00p | 3408 |
| 26/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 25/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 22/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 21/02/2019 | 283.00p | 283.00p | 270.00p | 283.00p | 40 |
| 20/02/2019 | 283.00p | 283.00p | 272.60p | 283.00p | 3 |
| 19/02/2019 | 283.00p | 296.00p | 280.00p | 283.00p | 332 |
| 18/02/2019 | 283.00p | 283.00p | 278.00p | 283.00p | 360 |
| 15/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 14/02/2019 | 283.00p | 286.00p | 283.00p | 283.00p | 1 |
| 13/02/2019 | 286.00p | 286.00p | 270.00p | 286.00p | 5942 |
| 12/02/2019 | 286.00p | 286.00p | 280.00p | 286.00p | 106 |
| 11/02/2019 | 294.00p | 295.00p | 273.00p | 286.00p | 2654 |
| 08/02/2019 | 294.00p | 294.00p | 280.00p | 294.00p | 8219 |
| 07/02/2019 | 311.00p | 311.56p | 294.00p | 294.00p | 1123 |
| 06/02/2019 | 312.00p | 312.00p | 310.00p | 311.00p | 1039 |
| 05/02/2019 | 312.00p | 312.00p | 310.00p | 312.00p | 1059 |
| 04/02/2019 | 312.00p | 312.00p | 310.00p | 312.00p | 500 |
| 01/02/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 31/01/2019 | 315.00p | 315.00p | 310.00p | 312.00p | 1000 |
| 30/01/2019 | 315.00p | 315.00p | 310.93p | 315.00p | 20350 |
| 29/01/2019 | 315.00p | 320.00p | 315.00p | 315.00p | 10 |
| 28/01/2019 | 310.00p | 320.00p | 310.00p | 315.00p | 1170 |
| 25/01/2019 | 297.00p | 310.00p | 297.00p | 310.00p | 2066 |
| 24/01/2019 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 23/01/2019 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 22/01/2019 | 297.00p | 297.00p | 292.00p | 297.00p | 1000 |
| 21/01/2019 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 18/01/2019 | 297.00p | 304.00p | 297.00p | 297.00p | 100 |
| 17/01/2019 | 297.00p | 297.00p | 294.00p | 297.00p | 271 |
| 16/01/2019 | 300.00p | 300.00p | 292.00p | 297.00p | 1873 |
| 15/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/01/2019 | 300.00p | 310.00p | 300.00p | 300.00p | 885 |
| 04/01/2019 | 300.00p | 300.00p | 290.00p | 300.00p | 1589 |
| 03/01/2019 | 300.00p | 308.00p | 292.00p | 300.00p | 3700 |
| 02/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 31/12/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/12/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/12/2018 | 300.00p | 300.00p | 290.00p | 300.00p | 2150 |
| 24/12/2018 | 295.00p | 310.00p | 295.00p | 300.00p | 1415 |
| 21/12/2018 | 290.00p | 295.00p | 290.00p | 295.00p | 0 |
| 20/12/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/12/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/12/2018 | 283.00p | 290.00p | 280.20p | 290.00p | 1434 |
| 17/12/2018 | 283.00p | 290.00p | 278.00p | 290.00p | 5016 |
| 14/12/2018 | 283.00p | 283.00p | 277.50p | 283.00p | 15 |
| 13/12/2018 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 12/12/2018 | 283.00p | 285.00p | 283.00p | 283.00p | 0 |
| 11/12/2018 | 280.00p | 285.00p | 273.00p | 285.00p | 0 |
| 10/12/2018 | 273.00p | 276.00p | 273.00p | 273.00p | 300 |
| 07/12/2018 | 273.00p | 276.00p | 270.06p | 273.00p | 2906 |
| 06/12/2018 | 273.00p | 273.00p | 270.06p | 273.00p | 230 |
| 05/12/2018 | 273.00p | 276.00p | 270.00p | 273.00p | 8706 |
| 04/12/2018 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 03/12/2018 | 273.00p | 274.00p | 270.06p | 273.00p | 6730 |
| 30/11/2018 | 273.00p | 273.00p | 271.50p | 273.00p | 228 |
| 29/11/2018 | 275.00p | 275.00p | 270.00p | 273.00p | 15100 |
| 28/11/2018 | 275.00p | 279.00p | 275.00p | 275.00p | 1388 |
| 27/11/2018 | 275.00p | 275.00p | 270.00p | 275.00p | 5051 |
| 26/11/2018 | 287.00p | 287.00p | 275.00p | 275.00p | 300 |
| 23/11/2018 | 287.00p | 291.94p | 287.00p | 287.00p | 500 |
| 22/11/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 21/11/2018 | 287.00p | 287.00p | 279.20p | 287.00p | 200 |
| 20/11/2018 | 287.00p | 294.54p | 287.00p | 287.00p | 172 |
| 19/11/2018 | 295.00p | 300.00p | 295.00p | 300.00p | 1170 |
| 16/11/2018 | 300.00p | 300.00p | 290.00p | 295.00p | 2559 |
| 15/11/2018 | 300.00p | 300.00p | 298.00p | 300.00p | 166 |
| 14/11/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 133 |
| 13/11/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/11/2018 | 300.00p | 310.00p | 300.00p | 300.00p | 495 |
| 09/11/2018 | 300.00p | 300.00p | 290.00p | 300.00p | 201 |
| 08/11/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/11/2018 | 315.00p | 315.00p | 300.00p | 300.00p | 994 |
| 06/11/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 05/11/2018 | 315.00p | 315.00p | 310.00p | 315.00p | 414 |
| 02/11/2018 | 315.00p | 315.00p | 310.00p | 315.00p | 103 |
| 01/11/2018 | 315.00p | 319.00p | 315.00p | 315.00p | 970 |
| 31/10/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 30/10/2018 | 315.00p | 315.00p | 310.00p | 315.00p | 668 |
| 29/10/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 26/10/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 25/10/2018 | 316.00p | 316.00p | 312.00p | 315.00p | 1500 |
| 24/10/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 23/10/2018 | 316.00p | 316.00p | 312.40p | 316.00p | 262 |
| 22/10/2018 | 316.00p | 320.00p | 306.00p | 306.00p | 1091 |
| 19/10/2018 | 326.00p | 326.00p | 315.00p | 316.00p | 200 |
| 18/10/2018 | 326.00p | 330.00p | 326.00p | 326.00p | 100 |
| 17/10/2018 | 316.00p | 326.00p | 312.00p | 326.00p | 66800 |
| 16/10/2018 | 316.00p | 316.00p | 312.00p | 316.00p | 2809 |
| 15/10/2018 | 321.00p | 321.00p | 312.40p | 316.00p | 203 |
| 12/10/2018 | 326.00p | 326.00p | 315.00p | 321.00p | 5100 |
| 11/10/2018 | 326.00p | 338.60p | 313.40p | 326.00p | 1260 |
| 10/10/2018 | 340.00p | 342.00p | 328.00p | 333.00p | 2119 |
| 09/10/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 08/10/2018 | 340.00p | 343.00p | 340.00p | 340.00p | 860 |
| 05/10/2018 | 341.00p | 341.00p | 337.51p | 340.00p | 1205 |
| 04/10/2018 | 341.00p | 343.00p | 341.00p | 341.00p | 500 |
| 03/10/2018 | 341.00p | 341.00p | 337.00p | 341.00p | 7633 |
| 02/10/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 2404 |
| 01/10/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 6133 |
| 28/09/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 523 |
| 27/09/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 473 |
| 26/09/2018 | 341.00p | 344.00p | 341.00p | 341.00p | 1575 |
| 25/09/2018 | 341.00p | 344.00p | 341.00p | 341.00p | 20 |
| 24/09/2018 | 338.00p | 343.40p | 336.00p | 338.00p | 168 |
| 21/09/2018 | 338.00p | 343.40p | 336.00p | 338.00p | 132 |
| 20/09/2018 | 338.00p | 338.00p | 332.70p | 338.00p | 1895 |
| 19/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 18/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 17/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 14/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 13/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 12/09/2018 | 338.00p | 338.00p | 332.60p | 338.00p | 275 |
| 11/09/2018 | 338.00p | 344.00p | 338.00p | 338.00p | 530 |
| 10/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 07/09/2018 | 338.00p | 342.00p | 338.00p | 338.00p | 4868 |
| 06/09/2018 | 338.00p | 338.00p | 335.00p | 338.00p | 726 |
| 05/09/2018 | 338.00p | 338.00p | 335.00p | 338.00p | 10 |
| 04/09/2018 | 336.00p | 341.00p | 336.00p | 338.00p | 17822 |
| 03/09/2018 | 338.00p | 342.00p | 336.00p | 336.00p | 4500 |
| 31/08/2018 | 338.00p | 345.00p | 335.00p | 338.00p | 1504 |
| 30/08/2018 | 338.00p | 340.00p | 335.00p | 338.00p | 17000 |
*Close Price adjusted for both dividends and splits