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 |
|---|---|---|---|---|---|
| 29/08/2018 | 330.00p | 336.00p | 322.50p | 330.00p | 7670 |
| 28/08/2018 | 340.00p | 340.00p | 320.00p | 330.00p | 6000 |
| 24/08/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 786 |
| 23/08/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 22/08/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/08/2018 | 350.00p | 350.00p | 330.00p | 340.00p | 3500 |
| 20/08/2018 | 350.00p | 355.00p | 341.11p | 350.00p | 584 |
| 17/08/2018 | 353.00p | 366.00p | 346.00p | 353.00p | 535 |
| 16/08/2018 | 353.00p | 355.00p | 353.00p | 353.00p | 0 |
| 15/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 10/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/08/2018 | 355.00p | 355.00p | 346.00p | 355.00p | 2201 |
| 07/08/2018 | 355.00p | 361.49p | 345.11p | 355.00p | 3843 |
| 06/08/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 169 |
| 03/08/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 495 |
| 02/08/2018 | 355.00p | 361.49p | 355.00p | 355.00p | 136 |
| 01/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/07/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 250 |
| 30/07/2018 | 355.00p | 361.90p | 355.00p | 355.00p | 129 |
| 27/07/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 284 |
| 26/07/2018 | 367.00p | 367.00p | 340.00p | 355.00p | 3973 |
| 25/07/2018 | 367.00p | 369.10p | 350.00p | 367.00p | 1994 |
| 24/07/2018 | 367.00p | 369.10p | 367.00p | 367.00p | 14 |
| 23/07/2018 | 367.00p | 367.50p | 367.00p | 367.00p | 66 |
| 20/07/2018 | 367.00p | 369.10p | 360.00p | 367.00p | 547 |
| 19/07/2018 | 375.00p | 375.00p | 367.00p | 367.00p | 4000 |
| 18/07/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 400 |
| 17/07/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 1440 |
| 16/07/2018 | 375.00p | 378.00p | 375.00p | 375.00p | 1470 |
| 13/07/2018 | 375.00p | 375.00p | 370.50p | 375.00p | 2260 |
| 12/07/2018 | 380.00p | 380.00p | 375.00p | 380.00p | 4331 |
| 11/07/2018 | 380.00p | 390.00p | 380.00p | 380.00p | 330 |
| 10/07/2018 | 376.00p | 380.00p | 367.00p | 380.00p | 2521 |
| 09/07/2018 | 362.00p | 380.00p | 360.11p | 376.00p | 6694 |
| 06/07/2018 | 355.00p | 364.00p | 355.00p | 362.00p | 325 |
| 05/07/2018 | 355.00p | 355.56p | 355.00p | 355.00p | 320 |
| 04/07/2018 | 355.00p | 355.56p | 355.00p | 355.00p | 958 |
| 03/07/2018 | 355.00p | 364.00p | 355.00p | 355.00p | 2620 |
| 02/07/2018 | 355.00p | 364.00p | 351.75p | 355.00p | 9247 |
| 29/06/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 28/06/2018 | 355.00p | 364.00p | 355.00p | 355.00p | 267 |
| 27/06/2018 | 355.00p | 355.00p | 351.75p | 355.00p | 8000 |
| 26/06/2018 | 355.00p | 364.00p | 355.00p | 355.00p | 1209 |
| 25/06/2018 | 353.00p | 355.00p | 353.00p | 355.00p | 0 |
| 22/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 21/06/2018 | 353.00p | 355.00p | 351.75p | 353.00p | 9267 |
| 20/06/2018 | 353.00p | 353.00p | 351.60p | 353.00p | 777 |
| 19/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 18/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 15/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 14/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 13/06/2018 | 350.00p | 358.00p | 350.00p | 353.00p | 12068 |
| 12/06/2018 | 350.00p | 350.00p | 341.50p | 350.00p | 1000 |
| 11/06/2018 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/06/2018 | 335.00p | 340.00p | 331.00p | 335.00p | 618 |
| 07/06/2018 | 340.00p | 344.50p | 335.00p | 335.00p | 1270 |
| 06/06/2018 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 05/06/2018 | 342.00p | 345.00p | 340.00p | 341.00p | 353 |
| 04/06/2018 | 344.00p | 350.00p | 339.00p | 342.00p | 1040 |
| 01/06/2018 | 357.00p | 357.00p | 341.00p | 344.00p | 1985 |
| 31/05/2018 | 357.00p | 360.00p | 350.10p | 357.00p | 1941 |
| 30/05/2018 | 357.00p | 357.00p | 357.00p | 357.00p | 0 |
| 29/05/2018 | 357.00p | 357.00p | 357.00p | 357.00p | 0 |
| 25/05/2018 | 357.00p | 360.00p | 350.00p | 357.00p | 7653 |
| 24/05/2018 | 370.00p | 370.00p | 350.00p | 357.00p | 2938 |
| 23/05/2018 | 379.00p | 379.00p | 360.00p | 370.00p | 3187 |
| 22/05/2018 | 380.00p | 380.00p | 370.00p | 379.00p | 7744 |
| 21/05/2018 | 365.00p | 390.00p | 365.00p | 380.00p | 5943 |
| 18/05/2018 | 360.00p | 378.00p | 350.00p | 365.00p | 2183 |
| 17/05/2018 | 349.00p | 370.00p | 345.00p | 360.00p | 5020 |
| 16/05/2018 | 331.00p | 348.00p | 331.00p | 348.00p | 2460 |
| 15/05/2018 | 321.00p | 330.00p | 321.00p | 329.00p | 3700 |
| 14/05/2018 | 313.00p | 321.00p | 307.00p | 321.00p | 4966 |
| 11/05/2018 | 313.00p | 319.72p | 313.00p | 313.00p | 2091 |
| 10/05/2018 | 308.00p | 316.00p | 302.00p | 313.00p | 6294 |
| 09/05/2018 | 308.00p | 310.00p | 308.00p | 308.00p | 2700 |
| 08/05/2018 | 310.00p | 310.00p | 308.00p | 308.00p | 1356 |
| 04/05/2018 | 308.00p | 310.00p | 300.00p | 308.00p | 5841 |
| 03/05/2018 | 310.00p | 310.00p | 300.00p | 308.00p | 334 |
| 02/05/2018 | 316.00p | 316.00p | 308.00p | 308.00p | 420 |
| 01/05/2018 | 310.00p | 316.00p | 316.00p | 316.00p | 0 |
| 30/04/2018 | 314.00p | 316.00p | 313.00p | 316.00p | 15430 |
| 27/04/2018 | 314.00p | 317.00p | 314.00p | 314.00p | 500 |
| 26/04/2018 | 314.00p | 314.00p | 308.00p | 314.00p | 33 |
| 25/04/2018 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 24/04/2018 | 314.00p | 314.00p | 308.50p | 314.00p | 3140 |
| 23/04/2018 | 314.00p | 314.00p | 308.00p | 314.00p | 322 |
| 20/04/2018 | 314.00p | 317.00p | 308.00p | 314.00p | 2717 |
| 19/04/2018 | 314.00p | 315.00p | 314.00p | 314.00p | 1000 |
| 18/04/2018 | 313.00p | 313.00p | 308.00p | 313.00p | 1500 |
| 17/04/2018 | 313.00p | 316.00p | 313.00p | 313.00p | 1453 |
| 16/04/2018 | 318.00p | 318.00p | 313.00p | 313.00p | 5103 |
| 13/04/2018 | 314.00p | 319.00p | 314.00p | 318.00p | 6250 |
| 12/04/2018 | 308.00p | 314.00p | 308.00p | 314.00p | 11564 |
| 11/04/2018 | 308.00p | 309.92p | 308.00p | 308.00p | 1514 |
| 10/04/2018 | 305.00p | 309.92p | 305.00p | 308.00p | 12212 |
| 09/04/2018 | 305.00p | 309.80p | 300.00p | 305.00p | 1437 |
| 06/04/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 05/04/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/04/2018 | 305.00p | 305.00p | 300.30p | 305.00p | 1180 |
| 03/04/2018 | 300.00p | 305.00p | 300.00p | 305.00p | 863 |
| 29/03/2018 | 305.00p | 310.00p | 300.10p | 305.00p | 1992 |
| 28/03/2018 | 305.00p | 305.00p | 296.00p | 305.00p | 7405 |
| 27/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 173041 |
| 26/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 8293 |
| 23/03/2018 | 305.00p | 305.00p | 304.00p | 305.00p | 578 |
| 22/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 4380 |
| 21/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 10710 |
| 20/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 8129 |
| 19/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 872 |
| 16/03/2018 | 305.00p | 310.00p | 300.00p | 305.00p | 2017 |
| 15/03/2018 | 310.00p | 310.00p | 300.00p | 305.00p | 750 |
| 14/03/2018 | 310.00p | 310.00p | 304.00p | 310.00p | 1000 |
| 13/03/2018 | 310.00p | 310.00p | 304.60p | 310.00p | 163 |
| 12/03/2018 | 310.00p | 310.00p | 304.60p | 310.00p | 100 |
| 09/03/2018 | 310.00p | 310.00p | 304.60p | 310.00p | 170 |
| 08/03/2018 | 313.00p | 313.00p | 306.00p | 310.00p | 9869 |
| 07/03/2018 | 294.00p | 298.00p | 290.00p | 294.00p | 5840 |
| 06/03/2018 | 294.00p | 294.00p | 288.50p | 294.00p | 16066 |
| 05/03/2018 | 294.00p | 294.00p | 288.00p | 290.00p | 9900 |
| 02/03/2018 | 294.00p | 298.00p | 290.00p | 294.00p | 634 |
| 01/03/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 28/02/2018 | 294.00p | 298.00p | 288.50p | 294.00p | 1530 |
| 27/02/2018 | 294.00p | 294.00p | 288.50p | 294.00p | 309 |
| 26/02/2018 | 296.00p | 296.00p | 288.50p | 294.00p | 111 |
| 23/02/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 22/02/2018 | 294.00p | 298.20p | 288.50p | 294.00p | 5177 |
| 21/02/2018 | 293.00p | 298.20p | 288.50p | 294.00p | 8100 |
| 20/02/2018 | 289.00p | 295.00p | 289.00p | 293.00p | 18754 |
| 19/02/2018 | 287.00p | 295.00p | 287.00p | 287.00p | 7500 |
| 16/02/2018 | 287.00p | 294.00p | 287.00p | 287.00p | 86 |
| 15/02/2018 | 297.00p | 297.00p | 280.00p | 287.00p | 4162 |
| 14/02/2018 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 13/02/2018 | 297.00p | 297.00p | 294.60p | 297.00p | 3 |
| 12/02/2018 | 297.00p | 297.00p | 290.00p | 290.00p | 2882 |
| 09/02/2018 | 297.00p | 297.00p | 294.00p | 297.00p | 629 |
| 08/02/2018 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 07/02/2018 | 297.00p | 297.00p | 296.40p | 297.00p | 3080 |
| 06/02/2018 | 297.00p | 297.00p | 294.00p | 297.00p | 610 |
| 05/02/2018 | 303.00p | 303.00p | 294.00p | 298.00p | 7044 |
| 02/02/2018 | 308.00p | 308.00p | 303.00p | 303.00p | 7285 |
| 01/02/2018 | 308.00p | 308.00p | 305.20p | 308.00p | 45 |
| 31/01/2018 | 313.00p | 316.00p | 306.00p | 308.00p | 1828 |
| 30/01/2018 | 313.00p | 316.00p | 306.00p | 313.00p | 730 |
| 29/01/2018 | 313.00p | 316.00p | 313.00p | 313.00p | 77 |
| 26/01/2018 | 313.00p | 316.00p | 308.10p | 313.00p | 718 |
| 25/01/2018 | 316.00p | 316.00p | 311.00p | 313.00p | 5600 |
| 24/01/2018 | 316.00p | 316.00p | 310.00p | 316.00p | 820 |
| 23/01/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 22/01/2018 | 316.00p | 316.00p | 312.40p | 316.00p | 531 |
| 19/01/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 18/01/2018 | 313.00p | 324.00p | 307.50p | 316.00p | 9487 |
| 17/01/2018 | 308.00p | 310.00p | 307.50p | 310.00p | 117 |
| 16/01/2018 | 308.00p | 308.00p | 307.50p | 308.00p | 826 |
| 15/01/2018 | 308.00p | 308.00p | 307.50p | 308.00p | 1233 |
| 12/01/2018 | 308.00p | 309.50p | 307.00p | 308.00p | 7777 |
| 11/01/2018 | 308.00p | 310.00p | 307.00p | 308.00p | 518 |
| 10/01/2018 | 305.00p | 308.00p | 305.00p | 308.00p | 1146 |
| 09/01/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 08/01/2018 | 308.00p | 310.00p | 307.00p | 308.00p | 1628 |
| 05/01/2018 | 308.00p | 309.00p | 306.60p | 308.00p | 9133 |
| 04/01/2018 | 308.00p | 308.00p | 306.60p | 308.00p | 100 |
| 03/01/2018 | 308.00p | 308.00p | 306.60p | 308.00p | 2956 |
| 02/01/2018 | 305.00p | 310.00p | 302.10p | 308.00p | 7563 |
| 29/12/2017 | 304.50p | 304.50p | 304.50p | 304.50p | -158 |
| 28/12/2017 | 304.50p | 308.00p | 304.50p | 304.50p | 158 |
| 27/12/2017 | 304.50p | 309.00p | 302.00p | 304.50p | 671 |
| 22/12/2017 | 304.50p | 304.50p | 302.00p | 304.50p | 459 |
| 21/12/2017 | 300.00p | 302.50p | 300.00p | 302.50p | 3000 |
| 20/12/2017 | 295.00p | 300.00p | 295.00p | 300.00p | 4000 |
| 19/12/2017 | 295.00p | 300.00p | 293.00p | 295.00p | 1369 |
| 18/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 15/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 415 |
| 14/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 13/12/2017 | 295.00p | 295.00p | 292.00p | 295.00p | 2802 |
| 12/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 11/12/2017 | 292.50p | 295.00p | 292.50p | 295.00p | 243 |
| 08/12/2017 | 292.50p | 295.00p | 291.50p | 292.50p | 4148 |
| 07/12/2017 | 292.50p | 295.00p | 292.50p | 292.50p | 1109 |
| 06/12/2017 | 290.00p | 295.00p | 290.00p | 292.50p | 1000 |
| 05/12/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 2780 |
| 04/12/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 5000 |
| 01/12/2017 | 290.00p | 290.00p | 286.00p | 290.00p | 1147 |
| 30/11/2017 | 290.00p | 294.90p | 286.00p | 290.00p | 2536 |
| 29/11/2017 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/11/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 100 |
| 27/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2500 |
| 23/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 457 |
| 21/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 2531 |
| 20/11/2017 | 285.00p | 287.50p | 282.35p | 285.00p | 650 |
| 17/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 2249 |
| 16/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2000 |
| 15/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 2183 |
| 13/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 306 |
*Close Price adjusted for both dividends and splits