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:
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/09/2016 | 208.50p | 212.00p | 208.50p | 209.00p | 4831 |
| 20/09/2016 | 208.50p | 210.60p | 208.00p | 208.50p | 650 |
| 19/09/2016 | 208.50p | 210.00p | 208.50p | 208.50p | 300 |
| 16/09/2016 | 205.00p | 210.00p | 204.00p | 208.50p | 7860 |
| 15/09/2016 | 195.50p | 205.00p | 195.50p | 205.00p | 16240 |
| 14/09/2016 | 195.00p | 196.50p | 194.40p | 195.00p | 1378 |
| 13/09/2016 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/09/2016 | 195.00p | 195.00p | 194.50p | 195.00p | 838 |
| 09/09/2016 | 194.00p | 197.75p | 192.50p | 195.00p | 8402 |
| 08/09/2016 | 192.50p | 200.00p | 192.00p | 194.00p | 13474 |
| 07/09/2016 | 187.50p | 191.50p | 182.00p | 191.50p | 25379 |
| 06/09/2016 | 187.50p | 187.50p | 186.00p | 187.50p | 18478 |
| 05/09/2016 | 187.50p | 187.50p | 186.25p | 187.50p | 353 |
| 02/09/2016 | 187.50p | 187.50p | 186.00p | 187.50p | 445 |
| 01/09/2016 | 182.50p | 190.00p | 182.50p | 187.50p | 6006 |
| 31/08/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 5000 |
| 30/08/2016 | 192.50p | 193.50p | 191.00p | 192.50p | 558 |
| 26/08/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 25/08/2016 | 192.50p | 193.50p | 191.00p | 192.50p | 358 |
| 24/08/2016 | 192.50p | 194.00p | 192.50p | 192.50p | 1073 |
| 23/08/2016 | 191.50p | 192.50p | 191.00p | 192.50p | 1422 |
| 22/08/2016 | 191.50p | 191.50p | 190.00p | 191.50p | 2350 |
| 19/08/2016 | 191.50p | 191.50p | 190.00p | 191.50p | 3920 |
| 18/08/2016 | 191.50p | 193.50p | 188.00p | 191.50p | 2346 |
| 17/08/2016 | 191.50p | 193.50p | 190.00p | 191.50p | 117 |
| 16/08/2016 | 187.50p | 194.30p | 187.50p | 191.50p | 8868 |
| 15/08/2016 | 185.00p | 191.90p | 185.00p | 187.50p | 1328 |
| 12/08/2016 | 185.00p | 188.00p | 184.90p | 185.00p | 3098 |
| 11/08/2016 | 184.00p | 184.00p | 182.50p | 184.00p | 33 |
| 10/08/2016 | 184.00p | 184.00p | 182.50p | 184.00p | 1440 |
| 09/08/2016 | 184.00p | 187.20p | 184.00p | 184.00p | 305 |
| 08/08/2016 | 184.00p | 188.00p | 182.25p | 184.00p | 5224 |
| 05/08/2016 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 04/08/2016 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 03/08/2016 | 184.00p | 184.00p | 182.00p | 184.00p | 11486 |
| 02/08/2016 | 179.00p | 184.00p | 176.60p | 184.00p | 44938 |
| 01/08/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 29/07/2016 | 179.00p | 179.00p | 177.00p | 179.00p | 132 |
| 28/07/2016 | 181.50p | 181.50p | 179.00p | 179.00p | 374 |
| 27/07/2016 | 181.50p | 182.60p | 180.30p | 181.50p | 392 |
| 26/07/2016 | 181.50p | 181.50p | 180.86p | 181.50p | 3191 |
| 25/07/2016 | 181.50p | 182.70p | 180.90p | 181.50p | 1459 |
| 22/07/2016 | 181.50p | 181.50p | 180.90p | 181.50p | 633 |
| 21/07/2016 | 181.50p | 186.50p | 180.90p | 181.50p | 3218 |
| 20/07/2016 | 181.50p | 181.50p | 180.86p | 181.50p | 1286 |
| 19/07/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 18/07/2016 | 181.50p | 182.70p | 180.20p | 181.50p | 1169 |
| 15/07/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 14/07/2016 | 181.50p | 182.70p | 181.50p | 181.50p | 1500 |
| 13/07/2016 | 181.50p | 181.50p | 180.86p | 181.50p | 1309 |
| 12/07/2016 | 181.50p | 182.70p | 180.60p | 181.50p | 3453 |
| 11/07/2016 | 182.50p | 185.00p | 181.50p | 181.50p | 14950 |
| 08/07/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 07/07/2016 | 182.50p | 185.00p | 182.50p | 182.50p | 11083 |
| 06/07/2016 | 182.50p | 184.00p | 181.00p | 182.50p | 5591 |
| 05/07/2016 | 180.50p | 184.30p | 180.03p | 182.50p | 3042 |
| 04/07/2016 | 179.50p | 182.40p | 178.00p | 180.50p | 23947 |
| 01/07/2016 | 180.50p | 180.50p | 179.25p | 179.50p | 2611 |
| 30/06/2016 | 180.50p | 180.50p | 178.59p | 180.50p | 213 |
| 29/06/2016 | 181.00p | 181.00p | 177.00p | 180.50p | 232 |
| 28/06/2016 | 181.00p | 181.00p | 179.25p | 181.00p | 609 |
| 27/06/2016 | 185.00p | 185.00p | 178.50p | 181.00p | 1051 |
| 24/06/2016 | 191.50p | 191.50p | 185.50p | 189.00p | 3166 |
| 23/06/2016 | 187.00p | 195.00p | 187.00p | 194.00p | 4814 |
| 22/06/2016 | 185.00p | 188.50p | 183.00p | 188.50p | 1405 |
| 21/06/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/06/2016 | 185.00p | 187.50p | 182.60p | 185.00p | 15013 |
| 17/06/2016 | 186.00p | 190.00p | 184.00p | 185.00p | 8500 |
| 16/06/2016 | 186.00p | 189.00p | 186.00p | 186.00p | 869 |
| 15/06/2016 | 186.00p | 190.00p | 184.00p | 186.00p | 2734 |
| 14/06/2016 | 188.50p | 190.00p | 185.00p | 186.00p | 10200 |
| 13/06/2016 | 189.00p | 192.60p | 186.00p | 189.00p | 2959 |
| 10/06/2016 | 189.00p | 193.00p | 185.25p | 189.00p | 8237 |
| 09/06/2016 | 187.50p | 190.00p | 184.00p | 189.00p | 16570 |
| 08/06/2016 | 182.50p | 190.00p | 182.50p | 187.50p | 13000 |
| 07/06/2016 | 182.50p | 184.75p | 182.50p | 182.50p | 6199 |
| 06/06/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 03/06/2016 | 182.50p | 185.00p | 182.50p | 182.50p | 5900 |
| 02/06/2016 | 182.50p | 182.50p | 180.00p | 182.50p | 1882 |
| 01/06/2016 | 182.50p | 184.00p | 180.75p | 182.50p | 3282 |
| 31/05/2016 | 182.50p | 184.00p | 180.75p | 182.50p | 299 |
| 27/05/2016 | 182.50p | 184.00p | 180.75p | 182.50p | 1869 |
| 26/05/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 25/05/2016 | 182.50p | 184.50p | 180.75p | 182.50p | 7360 |
| 24/05/2016 | 182.50p | 182.50p | 182.00p | 182.50p | 3600 |
| 23/05/2016 | 182.50p | 184.50p | 181.00p | 182.50p | 4743 |
| 20/05/2016 | 182.50p | 182.50p | 182.00p | 182.50p | 1883 |
| 19/05/2016 | 183.50p | 186.00p | 182.00p | 182.50p | 6301 |
*Close Price adjusted for both dividends and splits