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 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
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Buy Reckitt Benckiser Group (RKT) by Mark David Hartley in The Motley Fool
- Buy Sage Group (SGE) by Edward Sheldon in The Motley Fool
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 230.00p | 240.00p | 230.00p | 240.00p | 416 |
| 11/03/2024 | 235.00p | 235.00p | 230.00p | 230.00p | 0 |
| 08/03/2024 | 225.00p | 249.39p | 219.00p | 230.00p | 4543 |
| 07/03/2024 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 06/03/2024 | 220.00p | 238.00p | 220.00p | 225.00p | 416 |
| 05/03/2024 | 220.00p | 233.00p | 220.00p | 220.00p | 427 |
| 04/03/2024 | 220.00p | 224.00p | 220.00p | 220.00p | 0 |
| 01/03/2024 | 215.00p | 223.40p | 215.00p | 220.00p | 982 |
| 29/02/2024 | 215.00p | 223.40p | 215.00p | 215.00p | 1 |
| 28/02/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 27/02/2024 | 215.00p | 221.00p | 215.00p | 215.00p | 558 |
| 26/02/2024 | 225.00p | 237.00p | 200.00p | 215.00p | 2625 |
| 23/02/2024 | 210.00p | 225.00p | 210.00p | 225.00p | 3373 |
| 22/02/2024 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/02/2024 | 205.00p | 218.50p | 205.00p | 210.00p | 3001 |
| 20/02/2024 | 205.00p | 217.00p | 205.00p | 205.00p | 4250 |
| 19/02/2024 | 205.00p | 205.00p | 193.00p | 205.00p | 873 |
| 16/02/2024 | 205.00p | 208.00p | 205.00p | 205.00p | 1000 |
| 15/02/2024 | 205.00p | 217.00p | 190.00p | 205.00p | 7 |
| 14/02/2024 | 205.00p | 205.00p | 197.50p | 205.00p | 0 |
| 13/02/2024 | 205.00p | 208.00p | 205.00p | 205.00p | 1022 |
| 12/02/2024 | 205.00p | 205.00p | 190.00p | 205.00p | 174 |
| 09/02/2024 | 205.00p | 205.00p | 197.50p | 205.00p | 0 |
| 08/02/2024 | 205.00p | 209.00p | 191.50p | 205.00p | 1861 |
| 07/02/2024 | 205.00p | 209.00p | 191.50p | 205.00p | 4667 |
| 06/02/2024 | 205.00p | 205.00p | 192.00p | 205.00p | 1800 |
| 05/02/2024 | 205.00p | 220.00p | 205.00p | 205.00p | 771 |
| 02/02/2024 | 210.00p | 210.00p | 201.00p | 205.00p | 2400 |
| 01/02/2024 | 210.00p | 215.00p | 210.00p | 210.00p | 0 |
| 31/01/2024 | 210.00p | 215.00p | 210.00p | 215.00p | 0 |
| 30/01/2024 | 210.00p | 215.00p | 201.00p | 215.00p | 746 |
| 29/01/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 1764 |
| 26/01/2024 | 215.00p | 220.00p | 215.00p | 220.00p | 0 |
| 25/01/2024 | 215.00p | 220.00p | 215.00p | 220.00p | 1 |
| 24/01/2024 | 205.00p | 230.00p | 205.00p | 230.00p | 5500 |
| 23/01/2024 | 205.00p | 210.00p | 200.00p | 210.00p | 0 |
| 22/01/2024 | 205.00p | 209.00p | 205.00p | 205.00p | 12000 |
| 19/01/2024 | 210.00p | 210.00p | 190.00p | 210.00p | 10450 |
| 18/01/2024 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/01/2024 | 210.00p | 214.00p | 210.00p | 210.00p | 110 |
| 16/01/2024 | 220.00p | 228.00p | 200.00p | 210.00p | 2027 |
| 15/01/2024 | 220.00p | 228.00p | 220.00p | 220.00p | 64 |
| 12/01/2024 | 220.00p | 228.00p | 220.00p | 220.00p | 1023 |
| 11/01/2024 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/01/2024 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 09/01/2024 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/01/2024 | 220.00p | 220.00p | 211.00p | 220.00p | 362 |
| 05/01/2024 | 220.00p | 226.00p | 220.00p | 220.00p | 23 |
| 04/01/2024 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 03/01/2024 | 220.00p | 220.00p | 210.00p | 220.00p | 150 |
| 02/01/2024 | 220.00p | 220.00p | 214.40p | 220.00p | 1000 |
| 29/12/2023 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/12/2023 | 220.00p | 230.00p | 220.00p | 220.00p | 1 |
| 27/12/2023 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 22/12/2023 | 220.00p | 220.00p | 214.40p | 220.00p | 911 |
| 21/12/2023 | 220.00p | 230.00p | 220.00p | 220.00p | 43 |
| 20/12/2023 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
| 19/12/2023 | 215.00p | 225.00p | 215.00p | 225.00p | 300 |
| 18/12/2023 | 210.00p | 220.00p | 201.00p | 210.00p | 503 |
| 15/12/2023 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/12/2023 | 210.00p | 219.00p | 210.00p | 210.00p | 1200 |
| 13/12/2023 | 210.00p | 210.00p | 205.00p | 210.00p | 1500 |
| 12/12/2023 | 205.00p | 220.00p | 205.00p | 210.00p | 377 |
| 11/12/2023 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/12/2023 | 205.00p | 220.00p | 191.00p | 205.00p | 9500 |
| 07/12/2023 | 205.00p | 220.00p | 205.00p | 205.00p | 430 |
| 06/12/2023 | 205.00p | 220.00p | 205.00p | 205.00p | 4000 |
| 05/12/2023 | 205.00p | 218.00p | 205.00p | 205.00p | 100 |
| 04/12/2023 | 210.00p | 220.00p | 195.00p | 205.00p | 3804 |
| 01/12/2023 | 210.00p | 220.00p | 210.00p | 210.00p | 1291 |
| 30/11/2023 | 215.00p | 215.00p | 200.00p | 210.00p | 2254 |
| 29/11/2023 | 210.00p | 220.00p | 210.00p | 215.00p | 1173 |
| 28/11/2023 | 210.00p | 220.00p | 210.00p | 210.00p | 984 |
| 27/11/2023 | 275.00p | 275.00p | 210.00p | 210.00p | 3969 |
| 24/11/2023 | 280.00p | 290.00p | 260.00p | 270.00p | 10477 |
| 23/11/2023 | 273.00p | 280.00p | 266.00p | 270.00p | 3731 |
| 22/11/2023 | 249.00p | 273.00p | 248.25p | 273.00p | 1810 |
| 21/11/2023 | 235.00p | 249.00p | 235.00p | 249.00p | 1855 |
| 20/11/2023 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/11/2023 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/11/2023 | 240.00p | 240.00p | 225.00p | 235.00p | 1087 |
| 15/11/2023 | 270.00p | 270.00p | 230.00p | 240.00p | 10784 |
| 14/11/2023 | 245.00p | 290.00p | 245.00p | 270.00p | 945 |
| 13/11/2023 | 245.00p | 250.00p | 245.00p | 245.00p | 388 |
| 10/11/2023 | 245.00p | 246.67p | 245.00p | 245.00p | 0 |
| 09/11/2023 | 245.00p | 250.00p | 245.00p | 245.00p | 376 |
| 08/11/2023 | 240.00p | 250.00p | 240.00p | 245.00p | 1797 |
| 07/11/2023 | 240.00p | 242.80p | 240.00p | 240.00p | 62 |
| 06/11/2023 | 240.00p | 240.00p | 230.00p | 240.00p | 2433 |
| 03/11/2023 | 240.00p | 248.00p | 240.00p | 240.00p | 71 |
| 02/11/2023 | 240.00p | 250.00p | 231.00p | 240.00p | 647 |
| 01/11/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 272 |
| 31/10/2023 | 225.00p | 250.00p | 225.00p | 240.00p | 262 |
| 30/10/2023 | 225.00p | 225.00p | 221.43p | 225.00p | 0 |
| 27/10/2023 | 225.00p | 240.00p | 225.00p | 225.00p | 42 |
| 26/10/2023 | 235.00p | 235.00p | 220.30p | 225.00p | 1333 |
| 25/10/2023 | 220.00p | 250.00p | 220.00p | 235.00p | 3800 |
| 24/10/2023 | 220.00p | 239.00p | 200.00p | 220.00p | 655 |
| 23/10/2023 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 20/10/2023 | 215.00p | 230.00p | 203.00p | 220.00p | 1530 |
| 19/10/2023 | 215.00p | 219.00p | 215.00p | 215.00p | 500 |
| 18/10/2023 | 220.00p | 225.00p | 200.00p | 215.00p | 1100 |
| 17/10/2023 | 220.00p | 225.00p | 200.00p | 220.00p | 4 |
| 16/10/2023 | 235.00p | 235.00p | 205.00p | 220.00p | 3807 |
| 13/10/2023 | 235.00p | 235.00p | 235.00p | 235.00p | 4533 |
| 12/10/2023 | 235.00p | 235.00p | 234.60p | 235.00p | 66 |
| 11/10/2023 | 240.00p | 240.00p | 234.50p | 235.00p | 3116 |
| 10/10/2023 | 235.00p | 235.00p | 234.50p | 235.00p | 143 |
| 09/10/2023 | 235.00p | 239.90p | 234.50p | 235.00p | 1041 |
| 06/10/2023 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/10/2023 | 235.00p | 239.80p | 235.00p | 235.00p | 63 |
| 04/10/2023 | 237.00p | 239.90p | 235.00p | 235.00p | 1662 |
| 03/10/2023 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 02/10/2023 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 29/09/2023 | 237.00p | 243.86p | 236.30p | 237.00p | 70 |
| 28/09/2023 | 242.00p | 242.00p | 241.80p | 242.00p | 3 |
| 27/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 26/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 25/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 534 |
| 22/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 21/09/2023 | 242.00p | 242.00p | 241.44p | 242.00p | 397 |
| 20/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 397 |
| 19/09/2023 | 242.00p | 242.00p | 241.44p | 242.00p | 86 |
| 18/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 615 |
| 15/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 14/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 20 |
| 13/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 12/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 11/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 40 |
| 08/09/2023 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 07/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 521 |
| 06/09/2023 | 242.00p | 244.00p | 242.00p | 242.00p | 1050 |
| 05/09/2023 | 250.00p | 250.00p | 240.00p | 242.00p | 5300 |
| 04/09/2023 | 250.00p | 259.00p | 250.00p | 250.00p | 1000 |
| 01/09/2023 | 255.00p | 259.80p | 250.00p | 250.00p | 99 |
| 31/08/2023 | 255.00p | 264.00p | 246.00p | 255.00p | 1319 |
| 30/08/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/08/2023 | 265.00p | 265.00p | 255.00p | 255.00p | 0 |
| 25/08/2023 | 265.00p | 279.70p | 256.00p | 265.00p | 202 |
| 24/08/2023 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/08/2023 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 22/08/2023 | 265.00p | 265.00p | 256.00p | 265.00p | 37 |
| 21/08/2023 | 265.00p | 265.00p | 256.00p | 265.00p | 37 |
| 18/08/2023 | 270.00p | 276.67p | 260.00p | 265.00p | 0 |
| 17/08/2023 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/08/2023 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 15/08/2023 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 14/08/2023 | 265.00p | 265.00p | 256.00p | 265.00p | 25 |
| 11/08/2023 | 270.00p | 270.00p | 255.00p | 265.00p | 2199 |
| 10/08/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 09/08/2023 | 250.00p | 255.00p | 240.20p | 255.00p | 567 |
| 08/08/2023 | 270.00p | 270.00p | 231.00p | 250.00p | 10880 |
| 07/08/2023 | 260.00p | 280.00p | 245.00p | 270.00p | 20836 |
| 04/08/2023 | 247.00p | 254.00p | 247.00p | 254.00p | 700 |
| 03/08/2023 | 247.00p | 254.00p | 243.00p | 254.00p | 4432 |
| 02/08/2023 | 247.00p | 254.00p | 245.00p | 254.00p | 1367 |
| 01/08/2023 | 247.00p | 254.00p | 245.00p | 254.00p | 36891 |
| 31/07/2023 | 255.00p | 255.00p | 247.00p | 247.00p | 0 |
| 28/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 27/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 26/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 25/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 24/07/2023 | 255.00p | 255.00p | 251.00p | 255.00p | 1099 |
| 21/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 19/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 18/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 14/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 13/07/2023 | 255.00p | 255.00p | 240.30p | 255.00p | 222 |
| 12/07/2023 | 255.00p | 255.00p | 252.00p | 255.00p | 1000 |
| 11/07/2023 | 255.00p | 255.00p | 240.30p | 255.00p | 361 |
| 10/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 07/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 06/07/2023 | 255.00p | 255.00p | 252.00p | 255.00p | 20 |
| 05/07/2023 | 255.00p | 255.00p | 240.30p | 255.00p | 472 |
| 04/07/2023 | 255.00p | 255.00p | 240.30p | 255.00p | 160 |
| 03/07/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 30/06/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 29/06/2023 | 255.00p | 255.00p | 240.00p | 255.00p | 4253 |
| 28/06/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 27/06/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 26/06/2023 | 255.00p | 255.00p | 252.00p | 255.00p | 174 |
| 23/06/2023 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 22/06/2023 | 255.00p | 255.00p | 252.00p | 255.00p | 45 |
| 21/06/2023 | 250.00p | 255.00p | 240.60p | 255.00p | 1050 |
| 20/06/2023 | 250.00p | 250.00p | 238.00p | 250.00p | 0 |
| 19/06/2023 | 260.00p | 260.00p | 230.00p | 238.00p | 2320 |
| 16/06/2023 | 260.00p | 260.00p | 250.00p | 260.00p | 20 |
| 15/06/2023 | 260.00p | 260.00p | 250.00p | 260.00p | 21 |
| 14/06/2023 | 260.00p | 260.00p | 250.00p | 260.00p | 2000 |
| 13/06/2023 | 264.00p | 264.00p | 242.00p | 260.00p | 4450 |
| 12/06/2023 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 09/06/2023 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 08/06/2023 | 264.00p | 264.00p | 255.50p | 264.00p | 2000 |
| 07/06/2023 | 264.00p | 264.00p | 255.50p | 264.00p | 20 |
| 06/06/2023 | 264.00p | 264.00p | 248.00p | 264.00p | 1080 |
| 05/06/2023 | 265.00p | 265.00p | 250.00p | 264.00p | 683 |
| 02/06/2023 | 274.00p | 274.00p | 245.00p | 265.00p | 892 |
| 01/06/2023 | 274.00p | 274.00p | 267.00p | 274.00p | 1000 |
*Close Price adjusted for both dividends and splits