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:
- Avoid Physiomics (PYC) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Underweight HGCapital Trust (HGT) by JP Morgan
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Helios Towers (HTWS) by Bank of America
- Buy Barclays (BARC) by Bank of America
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
- Hold InterContinental Hotels Group (IHG) by Peel Hunt
- Hold Ecora Resources (ECOR) by Peel Hunt
- Buy Applied Nutrition (APN) by Berenberg
- Hold Unilever (ULVR) by HSBC
- Neutral Airtel Africa (AAF) by Goldman Sachs
- Overweight Glanbia (CDI) (GLB) by Barclays
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Hold GSK (GSK) by Berenberg
- Equal Weight Schroders (SDR) by Morgan Stanley
- Buy SSP Group (SSPG) by UBS
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2013 | 357.50p | 358.75p | 355.00p | 357.50p | 3259 |
| 26/07/2013 | 357.50p | 357.50p | 356.00p | 357.50p | 690 |
| 25/07/2013 | 362.50p | 365.00p | 356.00p | 357.50p | 3188 |
| 24/07/2013 | 362.50p | 365.00p | 358.00p | 362.50p | 3120 |
| 23/07/2013 | 362.50p | 365.00p | 358.00p | 362.50p | 15619 |
| 22/07/2013 | 365.00p | 366.50p | 356.00p | 362.50p | 2576 |
| 19/07/2013 | 365.00p | 372.50p | 360.00p | 365.00p | 14923 |
| 18/07/2013 | 365.00p | 365.00p | 357.50p | 365.00p | 1046 |
| 17/07/2013 | 365.00p | 372.50p | 364.00p | 365.00p | 816 |
| 16/07/2013 | 365.00p | 365.00p | 364.00p | 365.00p | 1977 |
| 15/07/2013 | 365.00p | 373.00p | 363.00p | 365.00p | 7548 |
| 12/07/2013 | 365.00p | 365.00p | 360.00p | 365.00p | 2527 |
| 11/07/2013 | 365.00p | 374.00p | 360.00p | 365.00p | 4674 |
| 10/07/2013 | 365.00p | 370.00p | 363.00p | 365.00p | 2486 |
| 09/07/2013 | 365.00p | 374.00p | 362.00p | 365.00p | 556 |
| 08/07/2013 | 365.00p | 375.00p | 360.33p | 365.00p | 4462 |
| 05/07/2013 | 365.00p | 374.00p | 356.00p | 365.00p | 2314 |
| 04/07/2013 | 367.50p | 367.50p | 360.00p | 366.50p | 2350 |
| 03/07/2013 | 367.50p | 375.00p | 362.00p | 367.50p | 5540 |
| 02/07/2013 | 365.00p | 375.00p | 363.00p | 367.50p | 1311 |
| 01/07/2013 | 362.50p | 370.00p | 356.00p | 365.00p | 8086 |
| 28/06/2013 | 360.00p | 368.50p | 356.00p | 365.00p | 5697 |
| 27/06/2013 | 360.00p | 364.00p | 356.00p | 360.00p | 7174 |
| 26/06/2013 | 362.50p | 362.50p | 355.00p | 360.00p | 3913 |
| 25/06/2013 | 365.00p | 365.00p | 360.00p | 362.50p | 2187 |
| 24/06/2013 | 367.50p | 367.50p | 360.05p | 365.00p | 2088 |
| 21/06/2013 | 372.50p | 372.50p | 363.65p | 367.50p | 4557 |
| 20/06/2013 | 374.00p | 377.00p | 368.53p | 372.50p | 6950 |
| 19/06/2013 | 375.00p | 379.00p | 371.29p | 375.00p | 1545 |
| 18/06/2013 | 373.50p | 381.30p | 369.00p | 375.00p | 5234 |
| 17/06/2013 | 372.50p | 382.00p | 368.00p | 373.50p | 29612 |
| 14/06/2013 | 365.00p | 380.00p | 365.00p | 372.50p | 11172 |
| 13/06/2013 | 352.50p | 370.00p | 351.25p | 365.00p | 60439 |
| 12/06/2013 | 335.50p | 355.00p | 335.50p | 352.50p | 27976 |
| 11/06/2013 | 334.00p | 340.57p | 332.10p | 335.50p | 4916 |
| 10/06/2013 | 319.00p | 336.00p | 319.00p | 334.00p | 11753 |
| 07/06/2013 | 320.00p | 321.00p | 316.00p | 319.00p | 7593 |
| 06/06/2013 | 319.00p | 321.00p | 316.00p | 319.00p | 2992 |
| 05/06/2013 | 317.50p | 319.00p | 316.00p | 319.00p | 7359 |
| 04/06/2013 | 319.00p | 321.50p | 312.00p | 317.50p | 47196 |
| 03/06/2013 | 321.50p | 323.40p | 318.60p | 321.50p | 1834 |
| 31/05/2013 | 321.50p | 321.92p | 318.60p | 321.50p | 2911 |
| 30/05/2013 | 321.50p | 321.50p | 318.60p | 321.50p | 749 |
| 29/05/2013 | 321.50p | 321.50p | 320.00p | 321.50p | 2 |
| 28/05/2013 | 324.00p | 324.00p | 318.60p | 321.50p | 4900 |
| 24/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 320 |
| 23/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 1910 |
| 22/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 6870 |
| 21/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 6101 |
| 20/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 3847 |
| 17/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 882 |
| 16/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 1066 |
| 15/05/2013 | 324.00p | 328.00p | 318.60p | 324.00p | 9139 |
| 14/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 2250 |
| 13/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 903 |
| 10/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 7530 |
| 09/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 2504 |
| 08/05/2013 | 324.00p | 324.00p | 318.00p | 324.00p | 8611 |
| 07/05/2013 | 324.00p | 328.00p | 318.60p | 324.00p | 7711 |
| 03/05/2013 | 324.00p | 324.00p | 324.00p | 324.00p | 2186 |
| 02/05/2013 | 324.00p | 324.00p | 318.60p | 324.00p | 1241 |
| 01/05/2013 | 324.00p | 324.00p | 318.50p | 324.00p | 420 |
| 30/04/2013 | 324.00p | 324.00p | 318.50p | 324.00p | 642 |
| 29/04/2013 | 324.00p | 324.72p | 318.00p | 324.00p | 2035 |
| 26/04/2013 | 324.00p | 324.72p | 320.00p | 324.00p | 1314 |
| 25/04/2013 | 325.00p | 325.20p | 322.00p | 324.00p | 1118 |
| 24/04/2013 | 322.50p | 327.26p | 320.00p | 325.00p | 6479 |
| 23/04/2013 | 318.00p | 328.05p | 317.00p | 322.50p | 1928 |
| 22/04/2013 | 315.50p | 318.36p | 315.50p | 318.00p | 318 |
| 19/04/2013 | 315.00p | 319.50p | 315.00p | 315.00p | 5100 |
| 18/04/2013 | 315.00p | 316.00p | 310.00p | 315.00p | 4538 |
| 17/04/2013 | 312.50p | 316.70p | 310.50p | 315.00p | 1424 |
| 16/04/2013 | 315.00p | 316.50p | 305.50p | 312.50p | 5720 |
| 15/04/2013 | 316.50p | 317.00p | 313.10p | 316.50p | 1105 |
| 12/04/2013 | 316.50p | 318.00p | 313.00p | 316.50p | 5859 |
| 11/04/2013 | 319.00p | 319.00p | 313.10p | 316.50p | 2370 |
| 10/04/2013 | 319.00p | 325.00p | 317.00p | 319.00p | 0 |
| 09/04/2013 | 319.00p | 325.00p | 317.00p | 319.00p | 0 |
| 08/04/2013 | 320.00p | 325.00p | 317.00p | 319.00p | 17376 |
| 05/04/2013 | 326.50p | 326.50p | 315.00p | 320.00p | 12336 |
| 04/04/2013 | 326.50p | 326.50p | 323.00p | 326.50p | 5438 |
| 03/04/2013 | 332.50p | 332.50p | 323.10p | 326.50p | 4902 |
| 02/04/2013 | 332.50p | 335.00p | 326.00p | 332.50p | 11518 |
| 28/03/2013 | 332.50p | 335.00p | 326.00p | 332.50p | 3524 |
| 27/03/2013 | 332.50p | 337.00p | 326.00p | 332.50p | 2550 |
| 26/03/2013 | 332.50p | 334.75p | 325.00p | 332.50p | 25359 |
| 25/03/2013 | 332.50p | 334.75p | 325.75p | 332.50p | 2059 |
| 22/03/2013 | 332.50p | 332.50p | 327.25p | 332.50p | 23406 |
| 21/03/2013 | 332.50p | 335.00p | 327.50p | 332.50p | 8672 |
| 20/03/2013 | 332.50p | 333.50p | 327.50p | 332.50p | 22181 |
| 19/03/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 15458 |
| 18/03/2013 | 332.50p | 335.00p | 325.53p | 332.50p | 6889 |
| 15/03/2013 | 332.50p | 339.00p | 329.10p | 332.50p | 3716 |
| 14/03/2013 | 332.50p | 339.00p | 329.10p | 332.50p | 7886 |
| 13/03/2013 | 332.50p | 339.00p | 325.32p | 332.50p | 17468 |
| 12/03/2013 | 332.50p | 332.50p | 327.50p | 332.50p | 2075 |
| 11/03/2013 | 332.50p | 332.50p | 327.00p | 332.50p | 4326 |
| 08/03/2013 | 332.50p | 332.50p | 329.00p | 332.50p | 30309 |
| 07/03/2013 | 330.00p | 338.00p | 327.00p | 332.50p | 4573 |
| 06/03/2013 | 330.00p | 335.00p | 327.00p | 330.00p | 3508 |
| 05/03/2013 | 330.00p | 333.00p | 326.50p | 330.00p | 2627 |
| 04/03/2013 | 332.50p | 334.00p | 326.50p | 330.00p | 5720 |
| 01/03/2013 | 332.50p | 333.85p | 332.50p | 332.50p | 85 |
| 28/02/2013 | 332.50p | 334.00p | 326.50p | 332.50p | 7268 |
| 27/02/2013 | 332.50p | 332.50p | 326.50p | 332.50p | 1686 |
| 26/02/2013 | 332.50p | 334.00p | 329.50p | 332.50p | 5474 |
| 25/02/2013 | 332.50p | 334.00p | 329.50p | 332.50p | 3910 |
| 22/02/2013 | 332.50p | 332.50p | 329.50p | 332.50p | 2611 |
| 21/02/2013 | 332.50p | 335.00p | 326.00p | 332.50p | 2139 |
| 20/02/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 4255 |
| 19/02/2013 | 332.50p | 332.50p | 327.09p | 332.50p | 11108 |
| 18/02/2013 | 332.50p | 335.00p | 329.50p | 332.50p | 0 |
| 15/02/2013 | 332.50p | 335.00p | 329.50p | 332.50p | 1702 |
| 14/02/2013 | 332.50p | 335.00p | 329.50p | 332.50p | 545 |
| 13/02/2013 | 335.00p | 335.00p | 329.50p | 332.50p | 10168 |
| 12/02/2013 | 335.00p | 342.00p | 330.00p | 335.00p | 1412 |
| 11/02/2013 | 335.00p | 345.00p | 330.00p | 335.00p | 964 |
| 08/02/2013 | 335.00p | 335.00p | 328.00p | 335.00p | 1831 |
| 07/02/2013 | 336.00p | 342.00p | 330.96p | 335.00p | 6894 |
| 06/02/2013 | 336.00p | 340.00p | 330.96p | 336.00p | 1060 |
| 05/02/2013 | 336.00p | 340.00p | 330.96p | 336.00p | 4112 |
| 04/02/2013 | 336.00p | 336.00p | 334.00p | 336.00p | 351 |
| 01/02/2013 | 336.00p | 336.00p | 334.00p | 336.00p | 3138 |
| 31/01/2013 | 336.00p | 343.00p | 334.00p | 336.00p | 1502 |
| 30/01/2013 | 336.00p | 344.00p | 333.50p | 336.00p | 1648 |
| 29/01/2013 | 337.50p | 343.00p | 333.50p | 337.50p | 7540 |
| 28/01/2013 | 335.00p | 347.39p | 333.00p | 337.50p | 6569 |
| 25/01/2013 | 335.00p | 340.00p | 335.00p | 335.00p | 4127 |
| 24/01/2013 | 335.00p | 336.70p | 330.00p | 335.00p | 4727 |
| 23/01/2013 | 337.50p | 343.00p | 332.65p | 335.00p | 6191 |
| 22/01/2013 | 338.50p | 343.50p | 330.00p | 337.50p | 2571 |
| 21/01/2013 | 338.50p | 346.00p | 335.00p | 338.50p | 17148 |
| 18/01/2013 | 338.50p | 338.50p | 335.00p | 338.50p | 1939 |
| 17/01/2013 | 338.50p | 346.00p | 336.00p | 338.50p | 19567 |
| 16/01/2013 | 338.50p | 346.00p | 335.50p | 338.50p | 3112 |
| 15/01/2013 | 338.50p | 346.00p | 335.50p | 338.50p | 4014 |
| 14/01/2013 | 338.50p | 346.00p | 335.00p | 338.50p | 2330 |
| 11/01/2013 | 337.50p | 344.00p | 332.25p | 338.50p | 11642 |
| 10/01/2013 | 334.00p | 341.00p | 329.00p | 334.00p | 3303 |
| 09/01/2013 | 333.50p | 342.00p | 329.00p | 334.00p | 4932 |
| 08/01/2013 | 333.50p | 333.50p | 328.00p | 333.50p | 2470 |
| 07/01/2013 | 332.50p | 342.00p | 328.00p | 333.50p | 6045 |
| 04/01/2013 | 332.50p | 332.50p | 328.00p | 332.50p | 1543 |
| 03/01/2013 | 332.50p | 332.50p | 325.00p | 332.50p | 3762 |
| 02/01/2013 | 332.50p | 337.50p | 328.00p | 332.50p | 4100 |
| 31/12/2012 | 332.50p | 337.50p | 328.00p | 332.50p | 965 |
| 28/12/2012 | 332.50p | 332.50p | 328.00p | 332.50p | 25988 |
| 27/12/2012 | 332.50p | 332.50p | 328.00p | 332.50p | 116 |
| 24/12/2012 | 332.50p | 337.50p | 328.00p | 332.50p | 694 |
| 21/12/2012 | 332.50p | 332.50p | 330.00p | 332.50p | 7469 |
| 20/12/2012 | 332.50p | 339.00p | 330.00p | 332.50p | 2315 |
| 19/12/2012 | 332.50p | 335.00p | 328.00p | 332.50p | 24652 |
| 18/12/2012 | 332.50p | 338.00p | 327.60p | 332.50p | 2691 |
| 17/12/2012 | 333.50p | 341.00p | 326.50p | 332.50p | 24361 |
| 14/12/2012 | 328.50p | 328.50p | 326.00p | 328.50p | 5369 |
| 13/12/2012 | 327.50p | 330.00p | 327.00p | 328.50p | 3060 |
| 12/12/2012 | 321.00p | 330.00p | 320.73p | 327.50p | 8109 |
| 11/12/2012 | 321.00p | 322.00p | 320.88p | 321.00p | 6077 |
| 10/12/2012 | 322.50p | 325.00p | 318.43p | 321.00p | 14143 |
| 07/12/2012 | 311.00p | 322.50p | 311.00p | 322.50p | 6668 |
| 06/12/2012 | 302.50p | 314.80p | 296.00p | 311.00p | 36008 |
| 05/12/2012 | 305.00p | 307.50p | 299.01p | 300.00p | 19769 |
| 04/12/2012 | 311.00p | 313.00p | 300.00p | 305.00p | 11662 |
| 03/12/2012 | 320.00p | 321.00p | 310.00p | 311.00p | 19621 |
| 30/11/2012 | 329.00p | 330.00p | 315.00p | 320.00p | 84631 |
| 29/11/2012 | 330.00p | 335.00p | 326.00p | 329.00p | 7611 |
| 28/11/2012 | 330.00p | 330.50p | 325.00p | 330.00p | 24397 |
| 27/11/2012 | 357.50p | 357.50p | 315.00p | 330.00p | 57175 |
| 26/11/2012 | 365.00p | 365.00p | 363.50p | 365.00p | 6477 |
| 23/11/2012 | 365.00p | 370.00p | 363.00p | 365.00p | 2258 |
| 22/11/2012 | 360.00p | 370.00p | 360.00p | 365.00p | 796 |
| 21/11/2012 | 347.50p | 365.00p | 347.50p | 360.00p | 17407 |
| 20/11/2012 | 347.50p | 348.75p | 346.00p | 347.50p | 8752 |
| 19/11/2012 | 347.50p | 347.50p | 346.00p | 347.50p | 2600 |
| 16/11/2012 | 355.00p | 355.00p | 345.10p | 347.50p | 30641 |
| 15/11/2012 | 365.00p | 365.00p | 350.00p | 355.00p | 22957 |
| 14/11/2012 | 367.50p | 367.50p | 360.10p | 365.00p | 962 |
| 13/11/2012 | 372.50p | 377.90p | 367.50p | 367.50p | 0 |
| 12/11/2012 | 377.50p | 377.90p | 370.00p | 372.50p | 3571 |
| 09/11/2012 | 377.50p | 377.90p | 375.10p | 377.50p | 1056 |
| 08/11/2012 | 377.50p | 377.90p | 375.10p | 377.50p | 535 |
| 07/11/2012 | 377.50p | 378.00p | 375.00p | 377.50p | 6703 |
| 06/11/2012 | 377.50p | 378.00p | 375.10p | 377.50p | 500 |
| 05/11/2012 | 377.50p | 379.50p | 377.40p | 377.50p | 12000 |
| 02/11/2012 | 380.00p | 382.00p | 376.00p | 377.50p | 1075 |
| 01/11/2012 | 380.00p | 382.00p | 375.00p | 380.00p | 5090 |
| 31/10/2012 | 380.00p | 383.00p | 375.00p | 380.00p | 6725 |
| 30/10/2012 | 382.50p | 384.50p | 380.00p | 380.00p | 7234 |
| 29/10/2012 | 382.50p | 384.90p | 380.00p | 382.50p | 9540 |
| 26/10/2012 | 380.00p | 385.00p | 379.00p | 382.50p | 11123 |
| 25/10/2012 | 381.50p | 381.50p | 379.00p | 380.00p | 526 |
| 24/10/2012 | 381.50p | 381.50p | 380.00p | 381.50p | 9874 |
| 23/10/2012 | 385.00p | 385.00p | 380.00p | 381.50p | 4386 |
| 22/10/2012 | 385.00p | 387.00p | 382.00p | 385.00p | 3359 |
| 19/10/2012 | 385.00p | 387.00p | 381.50p | 385.00p | 9546 |
| 18/10/2012 | 385.00p | 385.00p | 381.50p | 385.00p | 3507 |
| 17/10/2012 | 385.00p | 387.00p | 381.00p | 385.00p | 2110 |
| 16/10/2012 | 385.00p | 385.00p | 381.00p | 385.00p | 1060 |
| 15/10/2012 | 385.00p | 388.00p | 381.00p | 385.00p | 3879 |
| 12/10/2012 | 387.50p | 388.00p | 381.00p | 385.00p | 9590 |
*Close Price adjusted for both dividends and splits