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 Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral Sage Group (SGE) by Goldman Sachs
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/12/2020 | 235.00p | 235.00p | 233.00p | 235.00p | 143 |
| 28/12/2020 | 235.00p | 235.00p | 220.00p | 235.00p | 2000 |
| 25/12/2020 | 235.00p | 235.00p | 220.00p | 235.00p | 2000 |
| 24/12/2020 | 235.00p | 235.00p | 220.00p | 235.00p | 2000 |
| 23/12/2020 | 235.00p | 235.00p | 220.30p | 235.00p | 395 |
| 22/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/12/2020 | 235.00p | 235.00p | 220.00p | 235.00p | 533 |
| 18/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/12/2020 | 235.00p | 235.00p | 226.00p | 235.00p | 5654 |
| 16/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/12/2020 | 235.00p | 239.00p | 235.00p | 235.00p | 10 |
| 11/12/2020 | 235.00p | 239.00p | 226.00p | 235.00p | 1235 |
| 10/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/12/2020 | 235.00p | 235.00p | 226.00p | 235.00p | 1000 |
| 07/12/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/12/2020 | 241.00p | 241.00p | 232.00p | 235.00p | 1517 |
| 03/12/2020 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 02/12/2020 | 240.00p | 241.00p | 240.00p | 241.00p | 0 |
| 01/12/2020 | 235.00p | 240.00p | 223.00p | 240.00p | 25665 |
| 30/11/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/11/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/11/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/11/2020 | 235.00p | 249.70p | 235.00p | 235.00p | 138 |
| 24/11/2020 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 23/11/2020 | 235.00p | 235.00p | 223.00p | 235.00p | 245 |
| 20/11/2020 | 225.00p | 235.00p | 224.00p | 235.00p | 2132 |
| 19/11/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/11/2020 | 225.00p | 226.00p | 225.00p | 225.00p | 0 |
| 17/11/2020 | 210.00p | 226.00p | 210.00p | 226.00p | 9305 |
| 16/11/2020 | 220.00p | 224.00p | 192.00p | 210.00p | 1271 |
| 13/11/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 12/11/2020 | 225.00p | 225.00p | 210.00p | 220.00p | 2947 |
| 10/11/2020 | 225.00p | 225.00p | 216.00p | 225.00p | 8 |
| 09/11/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/11/2020 | 220.00p | 225.00p | 220.00p | 225.00p | 0 |
| 05/11/2020 | 220.00p | 239.60p | 205.00p | 220.00p | 424 |
| 04/11/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/11/2020 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 02/11/2020 | 220.00p | 220.00p | 205.00p | 220.00p | 2474 |
| 30/10/2020 | 207.00p | 220.00p | 207.00p | 220.00p | 1250 |
| 29/10/2020 | 207.00p | 207.00p | 207.00p | 207.00p | 87 |
| 28/10/2020 | 215.00p | 220.00p | 200.00p | 207.00p | 346 |
| 27/10/2020 | 215.00p | 215.00p | 200.00p | 215.00p | 40292 |
| 26/10/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/10/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 22/10/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/10/2020 | 215.00p | 220.00p | 201.50p | 215.00p | 1367 |
| 20/10/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/10/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/10/2020 | 210.00p | 216.00p | 201.50p | 215.00p | 2085 |
| 15/10/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/10/2020 | 210.00p | 210.00p | 201.50p | 210.00p | 117 |
| 13/10/2020 | 205.00p | 214.00p | 205.00p | 210.00p | 228 |
| 12/10/2020 | 205.00p | 205.00p | 203.00p | 205.00p | 4000 |
| 09/10/2020 | 205.00p | 209.90p | 205.00p | 205.00p | 47 |
| 08/10/2020 | 205.00p | 210.00p | 205.00p | 205.00p | 285 |
| 07/10/2020 | 220.00p | 220.00p | 205.00p | 205.00p | 2373 |
| 06/10/2020 | 220.00p | 220.00p | 192.00p | 200.00p | 5308 |
| 05/10/2020 | 240.00p | 240.00p | 220.00p | 225.00p | 2825 |
| 02/10/2020 | 240.00p | 249.00p | 240.00p | 240.00p | 216 |
| 01/10/2020 | 245.00p | 249.00p | 235.00p | 240.00p | 3004 |
| 30/09/2020 | 250.00p | 250.00p | 245.00p | 245.00p | 0 |
| 29/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/09/2020 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 25/09/2020 | 250.00p | 250.00p | 240.00p | 250.00p | 1460 |
| 24/09/2020 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 23/09/2020 | 255.00p | 255.00p | 250.00p | 250.00p | 523 |
| 22/09/2020 | 260.00p | 260.00p | 250.20p | 255.00p | 200 |
| 21/09/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 18/09/2020 | 260.00p | 260.00p | 260.00p | 260.00p | 6352 |
| 17/09/2020 | 265.00p | 275.00p | 250.30p | 260.00p | 2238 |
| 16/09/2020 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 15/09/2020 | 289.00p | 300.00p | 289.00p | 289.00p | 67 |
| 14/09/2020 | 289.00p | 289.00p | 289.00p | 289.00p | 0 |
| 11/09/2020 | 289.00p | 289.00p | 270.00p | 289.00p | 327 |
| 10/09/2020 | 290.00p | 290.00p | 276.00p | 289.00p | 0 |
| 09/09/2020 | 290.00p | 290.00p | 270.40p | 290.00p | 1531 |
| 08/09/2020 | 260.00p | 290.00p | 260.00p | 290.00p | 15984 |
| 07/09/2020 | 265.00p | 269.90p | 260.00p | 260.00p | 5969 |
| 04/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 03/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 02/09/2020 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/09/2020 | 265.00p | 269.90p | 265.00p | 265.00p | 300 |
| 31/08/2020 | 278.00p | 278.00p | 270.00p | 270.00p | 337 |
| 28/08/2020 | 278.00p | 278.00p | 270.00p | 270.00p | 337 |
| 27/08/2020 | 283.00p | 283.00p | 278.00p | 278.00p | 1068 |
| 26/08/2020 | 283.00p | 283.00p | 280.06p | 283.00p | 68 |
| 25/08/2020 | 283.00p | 283.00p | 280.06p | 283.00p | 451 |
| 24/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 21/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 20/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 19/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 18/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 17/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 14/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 13/08/2020 | 300.00p | 300.00p | 280.60p | 283.00p | 62 |
| 12/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 11/08/2020 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 10/08/2020 | 283.00p | 283.00p | 280.60p | 283.00p | 44 |
| 07/08/2020 | 300.00p | 300.00p | 283.00p | 283.00p | 57 |
| 06/08/2020 | 285.00p | 287.00p | 283.00p | 283.00p | 1036 |
| 05/08/2020 | 292.00p | 292.00p | 285.00p | 285.00p | 1000 |
| 04/08/2020 | 292.00p | 292.00p | 290.04p | 292.00p | 732 |
| 03/08/2020 | 295.00p | 295.00p | 292.00p | 292.00p | 0 |
| 31/07/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 30/07/2020 | 295.00p | 295.00p | 291.00p | 295.00p | 7 |
| 29/07/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 28/07/2020 | 295.00p | 295.00p | 291.00p | 295.00p | 38 |
| 27/07/2020 | 295.00p | 295.00p | 291.00p | 295.00p | 85 |
| 24/07/2020 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 23/07/2020 | 305.00p | 305.00p | 295.00p | 295.00p | 40000 |
| 22/07/2020 | 308.00p | 308.00p | 290.00p | 305.00p | 1500 |
| 21/07/2020 | 315.00p | 315.00p | 293.60p | 308.00p | 408 |
| 20/07/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 17/07/2020 | 315.00p | 315.00p | 300.30p | 315.00p | 213 |
| 16/07/2020 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 15/07/2020 | 315.00p | 315.00p | 300.30p | 315.00p | 556 |
| 14/07/2020 | 315.00p | 315.00p | 300.00p | 315.00p | 1000 |
| 13/07/2020 | 320.00p | 320.00p | 304.00p | 315.00p | 2500 |
| 10/07/2020 | 325.00p | 335.00p | 320.00p | 320.00p | 5000 |
| 09/07/2020 | 322.00p | 335.00p | 313.00p | 325.00p | 3000 |
| 08/07/2020 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 07/07/2020 | 322.00p | 322.00p | 307.60p | 322.00p | 800 |
| 06/07/2020 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 03/07/2020 | 322.00p | 322.00p | 310.00p | 322.00p | 3400 |
| 02/07/2020 | 322.00p | 339.64p | 322.00p | 322.00p | 55 |
| 01/07/2020 | 315.00p | 322.00p | 315.00p | 322.00p | 2000 |
| 30/06/2020 | 315.00p | 315.00p | 306.00p | 315.00p | 43 |
| 29/06/2020 | 315.00p | 315.00p | 306.00p | 315.00p | 2100 |
| 26/06/2020 | 335.00p | 335.00p | 305.00p | 315.00p | 1050 |
| 25/06/2020 | 350.00p | 350.00p | 318.00p | 318.00p | 71406 |
| 24/06/2020 | 295.00p | 350.00p | 280.30p | 350.00p | 15185 |
| 23/06/2020 | 295.00p | 309.40p | 280.30p | 295.00p | 243 |
| 22/06/2020 | 264.00p | 290.00p | 261.50p | 290.00p | 845 |
| 19/06/2020 | 264.00p | 270.00p | 261.10p | 264.00p | 2000 |
| 18/06/2020 | 245.00p | 270.00p | 245.00p | 264.00p | 4018 |
| 17/06/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/06/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 950 |
| 15/06/2020 | 240.00p | 249.80p | 240.00p | 240.00p | 95 |
| 12/06/2020 | 240.00p | 300.00p | 238.00p | 240.00p | 440 |
| 11/06/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 10/06/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/06/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 08/06/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/06/2020 | 225.00p | 240.00p | 225.00p | 240.00p | 1297 |
| 04/06/2020 | 225.00p | 229.90p | 225.00p | 225.00p | 308 |
| 03/06/2020 | 220.00p | 230.00p | 208.00p | 225.00p | 3131 |
| 02/06/2020 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
| 01/06/2020 | 215.00p | 227.00p | 200.30p | 220.00p | 665 |
| 29/05/2020 | 215.00p | 227.00p | 215.00p | 215.00p | 736 |
| 28/05/2020 | 215.00p | 227.00p | 200.30p | 215.00p | 703 |
| 27/05/2020 | 215.00p | 227.00p | 215.00p | 215.00p | 2000 |
| 26/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 25/05/2020 | 215.00p | 227.00p | 215.00p | 215.00p | 180 |
| 22/05/2020 | 215.00p | 227.00p | 215.00p | 215.00p | 180 |
| 21/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 19/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 18/05/2020 | 215.00p | 215.00p | 200.30p | 215.00p | 435 |
| 15/05/2020 | 215.00p | 215.00p | 200.30p | 215.00p | 92 |
| 14/05/2020 | 215.00p | 227.00p | 215.00p | 215.00p | 435 |
| 13/05/2020 | 215.00p | 215.00p | 200.30p | 215.00p | 311 |
| 12/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 11/05/2020 | 215.00p | 227.00p | 200.30p | 215.00p | 306 |
| 08/05/2020 | 215.00p | 215.00p | 200.00p | 215.00p | 9980 |
| 07/05/2020 | 215.00p | 215.00p | 200.00p | 215.00p | 9980 |
| 06/05/2020 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/05/2020 | 225.00p | 225.00p | 200.30p | 215.00p | 622 |
| 04/05/2020 | 225.00p | 225.00p | 215.00p | 225.00p | 100 |
| 01/05/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/04/2020 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/04/2020 | 213.00p | 226.00p | 213.00p | 225.00p | 619 |
| 28/04/2020 | 211.00p | 223.50p | 211.00p | 212.00p | 221 |
| 27/04/2020 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 24/04/2020 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 23/04/2020 | 211.00p | 211.00p | 200.00p | 211.00p | 2500 |
| 22/04/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/04/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/04/2020 | 210.00p | 210.00p | 209.50p | 210.00p | 0 |
| 17/04/2020 | 206.50p | 209.50p | 206.50p | 209.50p | 10 |
| 16/04/2020 | 202.00p | 210.00p | 202.00p | 206.50p | 1500 |
| 15/04/2020 | 209.00p | 209.00p | 196.00p | 202.00p | 1150 |
| 14/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 13/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 10/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 09/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 08/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 07/04/2020 | 195.00p | 220.00p | 195.00p | 209.00p | 1280 |
| 06/04/2020 | 193.00p | 195.60p | 193.00p | 195.00p | 1000 |
| 03/04/2020 | 193.00p | 193.00p | 190.06p | 193.00p | 496 |
| 02/04/2020 | 192.50p | 193.00p | 190.00p | 193.00p | 4568 |
| 01/04/2020 | 193.00p | 193.00p | 190.20p | 192.50p | 784 |
| 31/03/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 8593 |
| 30/03/2020 | 194.00p | 194.00p | 192.00p | 194.00p | 208 |
| 27/03/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 26/03/2020 | 194.00p | 194.50p | 190.00p | 194.00p | 1592 |
*Close Price adjusted for both dividends and splits