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 |
|---|---|---|---|---|---|
| 31/05/2023 | 274.00p | 274.00p | 250.00p | 274.00p | 176 |
| 30/05/2023 | 274.00p | 274.00p | 266.00p | 274.00p | 0 |
| 26/05/2023 | 260.00p | 274.00p | 250.48p | 274.00p | 2439 |
| 25/05/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 24/05/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 23/05/2023 | 260.00p | 264.00p | 260.00p | 260.00p | 42 |
| 22/05/2023 | 260.00p | 260.00p | 253.00p | 260.00p | 0 |
| 19/05/2023 | 270.00p | 270.00p | 250.00p | 253.00p | 14900 |
| 18/05/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 1000 |
| 17/05/2023 | 270.00p | 270.00p | 250.40p | 270.00p | 1130 |
| 16/05/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 15/05/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 18 |
| 12/05/2023 | 270.00p | 270.00p | 250.40p | 270.00p | 757 |
| 11/05/2023 | 254.00p | 270.00p | 254.00p | 270.00p | 3000 |
| 10/05/2023 | 265.00p | 265.00p | 249.02p | 254.00p | 276 |
| 09/05/2023 | 266.00p | 266.00p | 248.00p | 265.00p | 5382 |
| 05/05/2023 | 249.00p | 280.00p | 248.00p | 266.00p | 28046 |
| 04/05/2023 | 249.00p | 249.00p | 248.00p | 249.00p | 500 |
| 03/05/2023 | 249.00p | 249.52p | 248.50p | 249.00p | 2400 |
| 02/05/2023 | 264.00p | 264.00p | 249.00p | 249.00p | 429 |
| 28/04/2023 | 264.00p | 264.00p | 250.00p | 264.00p | 480 |
| 27/04/2023 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 26/04/2023 | 264.00p | 272.38p | 264.00p | 264.00p | 42 |
| 25/04/2023 | 264.00p | 264.00p | 250.00p | 264.00p | 1503 |
| 24/04/2023 | 264.00p | 279.00p | 264.00p | 264.00p | 53 |
| 21/04/2023 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 20/04/2023 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 19/04/2023 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 18/04/2023 | 269.00p | 269.00p | 250.00p | 264.00p | 333 |
| 17/04/2023 | 272.00p | 272.00p | 269.00p | 269.00p | 0 |
| 14/04/2023 | 269.00p | 279.00p | 269.00p | 269.00p | 20 |
| 13/04/2023 | 269.00p | 269.00p | 248.00p | 269.00p | 2800 |
| 12/04/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 11/04/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 06/04/2023 | 269.00p | 280.00p | 248.50p | 269.00p | 3018 |
| 05/04/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 04/04/2023 | 269.00p | 269.00p | 250.52p | 269.00p | 1533 |
| 03/04/2023 | 269.00p | 269.00p | 249.00p | 269.00p | 4659 |
| 31/03/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 30/03/2023 | 269.00p | 269.00p | 252.20p | 269.00p | 286 |
| 29/03/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 28/03/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 27/03/2023 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 24/03/2023 | 269.00p | 287.48p | 249.00p | 269.00p | 978 |
| 23/03/2023 | 270.00p | 270.00p | 249.00p | 269.00p | 3814 |
| 22/03/2023 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 21/03/2023 | 264.00p | 270.00p | 240.10p | 270.00p | 18593 |
| 20/03/2023 | 264.00p | 264.00p | 256.00p | 264.00p | 0 |
| 17/03/2023 | 264.00p | 264.00p | 256.00p | 264.00p | 0 |
| 16/03/2023 | 264.00p | 285.12p | 255.00p | 264.00p | 1945 |
| 15/03/2023 | 264.00p | 288.00p | 264.00p | 264.00p | 17 |
| 14/03/2023 | 250.00p | 264.00p | 250.00p | 264.00p | 804 |
| 13/03/2023 | 240.00p | 260.00p | 240.00p | 260.00p | 676 |
| 10/03/2023 | 240.00p | 245.00p | 230.00p | 240.00p | 10044 |
| 09/03/2023 | 240.00p | 240.00p | 235.00p | 240.00p | 200 |
| 08/03/2023 | 240.00p | 241.00p | 240.00p | 240.00p | 2736 |
| 07/03/2023 | 240.00p | 250.00p | 237.00p | 240.00p | 1890 |
| 06/03/2023 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/03/2023 | 240.00p | 250.00p | 238.00p | 240.00p | 1526 |
| 02/03/2023 | 240.00p | 260.00p | 240.00p | 240.00p | 800 |
| 01/03/2023 | 240.00p | 250.00p | 236.60p | 240.00p | 1168 |
| 28/02/2023 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/02/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 2850 |
| 24/02/2023 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
| 23/02/2023 | 240.00p | 248.80p | 240.00p | 240.00p | 397 |
| 22/02/2023 | 240.00p | 240.00p | 232.00p | 240.00p | 2300 |
| 21/02/2023 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/02/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 101 |
| 17/02/2023 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 16/02/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 18 |
| 15/02/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 20 |
| 14/02/2023 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/02/2023 | 240.00p | 250.00p | 236.60p | 240.00p | 11 |
| 10/02/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 69 |
| 09/02/2023 | 240.00p | 250.00p | 240.00p | 240.00p | 1000 |
| 08/02/2023 | 240.00p | 244.00p | 240.00p | 240.00p | 0 |
| 07/02/2023 | 245.00p | 250.00p | 220.00p | 244.00p | 14243 |
| 06/02/2023 | 250.00p | 250.00p | 230.00p | 245.00p | 300 |
| 03/02/2023 | 250.00p | 250.00p | 230.00p | 250.00p | 2800 |
| 02/02/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 01/02/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 31/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 30/01/2023 | 250.00p | 270.00p | 250.00p | 250.00p | 3229 |
| 27/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 26/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 25/01/2023 | 250.00p | 250.00p | 232.40p | 250.00p | 1614 |
| 24/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 23/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 20/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 19/01/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 0 |
| 18/01/2023 | 250.00p | 250.00p | 232.40p | 250.00p | 290 |
| 17/01/2023 | 250.00p | 256.80p | 232.40p | 242.00p | 2333 |
| 16/01/2023 | 250.00p | 258.00p | 230.00p | 250.00p | 352 |
| 13/01/2023 | 235.00p | 250.00p | 235.00p | 250.00p | 7921 |
| 12/01/2023 | 235.00p | 240.00p | 235.00p | 235.00p | 1200 |
| 11/01/2023 | 250.00p | 250.00p | 222.00p | 235.00p | 1974 |
| 10/01/2023 | 250.00p | 250.00p | 225.00p | 250.00p | 2537 |
| 09/01/2023 | 250.00p | 265.00p | 250.00p | 250.00p | 400 |
| 06/01/2023 | 250.00p | 268.80p | 238.00p | 250.00p | 1017 |
| 05/01/2023 | 250.00p | 260.00p | 250.00p | 250.00p | 400 |
| 04/01/2023 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 03/01/2023 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 30/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 29/12/2022 | 250.00p | 267.60p | 250.00p | 250.00p | 32 |
| 28/12/2022 | 250.00p | 250.00p | 238.00p | 250.00p | 50 |
| 23/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 22/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 21/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 20/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 19/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 16/12/2022 | 250.00p | 267.60p | 230.00p | 250.00p | 4119 |
| 15/12/2022 | 250.00p | 270.00p | 238.00p | 250.00p | 27 |
| 14/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 13/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 12/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 09/12/2022 | 250.00p | 250.00p | 238.00p | 250.00p | 1897 |
| 08/12/2022 | 250.00p | 250.00p | 246.00p | 250.00p | 0 |
| 07/12/2022 | 240.00p | 250.00p | 240.00p | 250.00p | 19 |
| 06/12/2022 | 250.00p | 240.00p | 236.67p | 240.00p | 0 |
| 05/12/2022 | 240.00p | 242.00p | 231.20p | 240.00p | 5860 |
| 02/12/2022 | 241.00p | 241.00p | 236.67p | 240.00p | 0 |
| 01/12/2022 | 240.00p | 245.00p | 240.00p | 241.00p | 5000 |
| 30/11/2022 | 240.00p | 240.00p | 234.00p | 234.00p | 7000 |
| 29/11/2022 | 240.00p | 243.33p | 240.00p | 240.00p | 0 |
| 28/11/2022 | 240.00p | 243.33p | 240.00p | 240.00p | 0 |
| 25/11/2022 | 240.00p | 243.33p | 240.00p | 240.00p | 0 |
| 24/11/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 1500 |
| 23/11/2022 | 240.00p | 243.33p | 240.00p | 240.00p | 0 |
| 22/11/2022 | 240.00p | 240.00p | 234.00p | 240.00p | 1500 |
| 21/11/2022 | 240.00p | 240.00p | 231.00p | 240.00p | 1 |
| 18/11/2022 | 235.00p | 238.00p | 235.00p | 235.00p | 0 |
| 17/11/2022 | 235.00p | 235.00p | 220.00p | 235.00p | 1068 |
| 16/11/2022 | 235.00p | 238.00p | 235.00p | 235.00p | 0 |
| 15/11/2022 | 235.00p | 242.50p | 235.00p | 235.00p | 20 |
| 14/11/2022 | 235.00p | 235.00p | 224.00p | 235.00p | 213 |
| 11/11/2022 | 235.00p | 242.50p | 222.00p | 235.00p | 707 |
| 10/11/2022 | 235.00p | 235.00p | 234.00p | 235.00p | 177 |
| 09/11/2022 | 235.00p | 235.00p | 223.00p | 235.00p | 155 |
| 08/11/2022 | 225.00p | 234.00p | 220.60p | 234.00p | 9062 |
| 07/11/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 20 |
| 04/11/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/11/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/11/2022 | 225.00p | 234.00p | 220.60p | 225.00p | 7858 |
| 01/11/2022 | 225.00p | 228.50p | 225.00p | 225.00p | 105 |
| 31/10/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 8386 |
| 28/10/2022 | 225.00p | 225.00p | 220.00p | 225.00p | 306 |
| 27/10/2022 | 225.00p | 225.00p | 220.00p | 225.00p | 110 |
| 26/10/2022 | 225.00p | 225.00p | 220.00p | 225.00p | 125 |
| 25/10/2022 | 225.00p | 225.00p | 220.60p | 225.00p | 1501 |
| 24/10/2022 | 225.00p | 225.00p | 220.30p | 225.00p | 10 |
| 21/10/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 600 |
| 20/10/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 301 |
| 19/10/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 202 |
| 18/10/2022 | 225.00p | 226.00p | 224.00p | 225.00p | 400 |
| 17/10/2022 | 233.00p | 233.00p | 225.00p | 225.00p | 31 |
| 14/10/2022 | 233.00p | 233.00p | 230.40p | 233.00p | 1210 |
| 13/10/2022 | 233.00p | 246.00p | 233.00p | 233.00p | 20 |
| 12/10/2022 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 11/10/2022 | 228.00p | 233.00p | 227.00p | 233.00p | 553 |
| 10/10/2022 | 228.00p | 228.00p | 216.75p | 228.00p | 0 |
| 07/10/2022 | 228.00p | 230.00p | 228.00p | 228.00p | 218 |
| 06/10/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 05/10/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 04/10/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 03/10/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 30/09/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 29/09/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 28/09/2022 | 228.00p | 234.00p | 227.00p | 228.00p | 1500 |
| 27/09/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 26/09/2022 | 228.00p | 228.00p | 210.00p | 228.00p | 160 |
| 23/09/2022 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 22/09/2022 | 228.00p | 234.00p | 227.00p | 228.00p | 7562 |
| 21/09/2022 | 235.00p | 235.00p | 227.00p | 228.00p | 1764 |
| 20/09/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 19/09/2022 | 235.00p | 250.00p | 227.00p | 235.00p | 2883 |
| 16/09/2022 | 235.00p | 250.00p | 227.00p | 235.00p | 2883 |
| 15/09/2022 | 235.00p | 250.00p | 235.00p | 235.00p | 20 |
| 14/09/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 13/09/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 12/09/2022 | 235.00p | 235.00p | 232.00p | 235.00p | 500 |
| 09/09/2022 | 235.00p | 250.00p | 227.00p | 235.00p | 563 |
| 08/09/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/09/2022 | 235.00p | 250.00p | 235.00p | 235.00p | 19 |
| 06/09/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/09/2022 | 235.00p | 235.00p | 227.00p | 235.00p | 490 |
| 02/09/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/09/2022 | 235.00p | 235.00p | 227.00p | 235.00p | 1291 |
| 31/08/2022 | 230.00p | 247.00p | 225.00p | 235.00p | 889 |
| 30/08/2022 | 225.00p | 234.00p | 225.00p | 234.00p | 6785 |
| 29/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/08/2022 | 225.00p | 225.00p | 220.50p | 225.00p | 92 |
| 24/08/2022 | 225.00p | 225.00p | 220.50p | 225.00p | 1250 |
| 23/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/08/2022 | 225.00p | 225.00p | 210.00p | 225.00p | 136 |
| 19/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/08/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/08/2022 | 230.00p | 230.00p | 220.00p | 225.00p | 1307 |
| 16/08/2022 | 230.00p | 230.00p | 220.00p | 230.00p | 8 |
| 15/08/2022 | 230.00p | 230.00p | 228.00p | 230.00p | 22 |
*Close Price adjusted for both dividends and splits