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 |
|---|---|---|---|---|---|
| 12/08/2022 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 11/08/2022 | 230.00p | 230.00p | 220.00p | 230.00p | 7 |
| 10/08/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/08/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/08/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/08/2022 | 230.00p | 230.00p | 205.00p | 230.00p | 2253 |
| 04/08/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/08/2022 | 235.00p | 235.00p | 223.00p | 230.00p | 200 |
| 02/08/2022 | 235.00p | 235.00p | 223.00p | 235.00p | 95 |
| 01/08/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/07/2022 | 240.00p | 240.00p | 220.00p | 235.00p | 2096 |
| 28/07/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/07/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/07/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/07/2022 | 240.00p | 244.00p | 240.00p | 240.00p | 246 |
| 22/07/2022 | 240.00p | 244.00p | 240.00p | 240.00p | 4 |
| 21/07/2022 | 240.00p | 240.00p | 220.00p | 240.00p | 18 |
| 20/07/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/07/2022 | 240.00p | 240.00p | 225.00p | 240.00p | 1336 |
| 18/07/2022 | 240.00p | 244.00p | 240.00p | 240.00p | 184 |
| 15/07/2022 | 245.00p | 245.00p | 230.00p | 240.00p | 2902 |
| 14/07/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/07/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 159 |
| 12/07/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/07/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/07/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/07/2022 | 240.00p | 264.00p | 240.00p | 245.00p | 2000 |
| 06/07/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/07/2022 | 235.00p | 245.50p | 235.00p | 240.00p | 1000 |
| 04/07/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/07/2022 | 225.00p | 235.50p | 225.00p | 230.00p | 2000 |
| 30/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 29/06/2022 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/06/2022 | 225.00p | 225.00p | 213.00p | 225.00p | 149 |
| 27/06/2022 | 215.00p | 225.00p | 205.00p | 225.00p | 7200 |
| 24/06/2022 | 230.00p | 230.00p | 210.00p | 215.00p | 1490 |
| 23/06/2022 | 245.00p | 245.00p | 210.00p | 230.00p | 1446 |
| 22/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 16/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 10/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 09/06/2022 | 245.00p | 257.00p | 245.00p | 245.00p | 28 |
| 08/06/2022 | 245.00p | 245.00p | 220.00p | 245.00p | 2167 |
| 07/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 06/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 03/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 02/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/06/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/05/2022 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 30/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 26/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 19/05/2022 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/05/2022 | 250.00p | 250.00p | 230.00p | 240.00p | 2268 |
| 17/05/2022 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/05/2022 | 250.00p | 250.00p | 232.40p | 250.00p | 1230 |
| 13/05/2022 | 250.00p | 250.00p | 238.00p | 250.00p | 7 |
| 12/05/2022 | 250.00p | 267.60p | 238.00p | 250.00p | 349 |
| 11/05/2022 | 250.00p | 267.60p | 236.00p | 250.00p | 1298 |
| 10/05/2022 | 250.00p | 270.00p | 236.00p | 250.00p | 1250 |
| 09/05/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/05/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 05/05/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/05/2022 | 235.00p | 235.00p | 230.00p | 235.00p | 219 |
| 03/05/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/05/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/04/2022 | 235.00p | 235.00p | 230.00p | 235.00p | 825 |
| 27/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/04/2022 | 235.00p | 250.00p | 230.00p | 235.00p | 500 |
| 22/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/04/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/04/2022 | 230.00p | 235.00p | 230.00p | 235.00p | 0 |
| 19/04/2022 | 227.00p | 240.00p | 227.00p | 230.00p | 1000 |
| 18/04/2022 | 222.00p | 227.00p | 222.00p | 227.00p | 0 |
| 15/04/2022 | 222.00p | 227.00p | 222.00p | 227.00p | 0 |
| 14/04/2022 | 222.00p | 227.00p | 222.00p | 227.00p | 0 |
| 13/04/2022 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 12/04/2022 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 11/04/2022 | 227.00p | 234.00p | 225.00p | 227.00p | 4393 |
| 08/04/2022 | 220.00p | 234.00p | 210.00p | 222.00p | 35146 |
| 07/04/2022 | 225.00p | 225.00p | 220.00p | 220.00p | 0 |
| 06/04/2022 | 235.00p | 242.00p | 210.00p | 225.00p | 3574 |
| 05/04/2022 | 235.00p | 235.00p | 220.00p | 235.00p | 300 |
| 04/04/2022 | 235.00p | 235.00p | 220.00p | 235.00p | 540 |
| 01/04/2022 | 235.00p | 242.00p | 226.00p | 235.00p | 566 |
| 31/03/2022 | 235.00p | 242.00p | 226.00p | 235.00p | 277 |
| 30/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/03/2022 | 235.00p | 244.00p | 220.00p | 235.00p | 1009 |
| 24/03/2022 | 235.00p | 235.00p | 220.00p | 235.00p | 776 |
| 23/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/03/2022 | 235.00p | 235.00p | 221.80p | 235.00p | 514 |
| 21/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 14/03/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 2000 |
| 11/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 09/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 08/03/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 650 |
| 07/03/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 112 |
| 04/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 02/03/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/03/2022 | 235.00p | 249.25p | 235.00p | 235.00p | 138 |
| 28/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/02/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 2202 |
| 24/02/2022 | 235.00p | 235.00p | 228.00p | 235.00p | 500 |
| 23/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 22/02/2022 | 235.00p | 235.00p | 231.00p | 235.00p | 741 |
| 21/02/2022 | 235.00p | 235.00p | 231.00p | 235.00p | 30 |
| 18/02/2022 | 235.00p | 235.00p | 231.00p | 235.00p | 83 |
| 17/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 16/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 15/02/2022 | 235.00p | 249.25p | 235.00p | 235.00p | 20 |
| 14/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/02/2022 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/02/2022 | 235.00p | 235.00p | 230.80p | 235.00p | 7 |
| 09/02/2022 | 230.00p | 235.00p | 230.00p | 235.00p | 100 |
| 08/02/2022 | 230.00p | 250.00p | 230.00p | 230.00p | 2 |
| 07/02/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/02/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/02/2022 | 230.00p | 249.00p | 230.00p | 230.00p | 100 |
| 02/02/2022 | 230.00p | 250.00p | 230.00p | 230.00p | 0 |
| 01/02/2022 | 230.00p | 250.00p | 230.00p | 250.00p | 1690 |
| 31/01/2022 | 230.00p | 250.00p | 230.00p | 230.00p | 3000 |
| 28/01/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/01/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 26/01/2022 | 230.00p | 230.00p | 225.00p | 230.00p | 646 |
| 25/01/2022 | 230.00p | 230.00p | 210.00p | 230.00p | 93 |
| 24/01/2022 | 230.00p | 230.00p | 225.00p | 230.00p | 78 |
| 21/01/2022 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/01/2022 | 230.00p | 230.00p | 225.00p | 230.00p | 1000 |
| 19/01/2022 | 230.00p | 230.00p | 225.00p | 230.00p | 667 |
| 18/01/2022 | 230.00p | 249.60p | 230.00p | 230.00p | 95 |
| 17/01/2022 | 230.00p | 248.00p | 230.00p | 230.00p | 109 |
| 14/01/2022 | 230.00p | 248.00p | 230.00p | 230.00p | 4448 |
| 13/01/2022 | 230.00p | 249.00p | 230.00p | 230.00p | 20 |
| 12/01/2022 | 230.00p | 230.00p | 212.00p | 230.00p | 600 |
| 10/01/2022 | 210.00p | 230.00p | 210.00p | 230.00p | 18980 |
| 07/01/2022 | 210.00p | 214.00p | 200.00p | 210.00p | 2030 |
| 06/01/2022 | 210.00p | 214.00p | 210.00p | 210.00p | 348 |
| 05/01/2022 | 210.00p | 214.00p | 200.00p | 210.00p | 4517 |
| 04/01/2022 | 215.00p | 215.00p | 214.00p | 215.00p | 172 |
| 03/01/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 31/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/12/2021 | 215.00p | 215.00p | 210.00p | 215.00p | 1243 |
| 29/12/2021 | 215.00p | 219.50p | 215.00p | 215.00p | 110 |
| 28/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 24/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/12/2021 | 215.00p | 215.00p | 210.00p | 215.00p | 1280 |
| 22/12/2021 | 215.00p | 215.00p | 214.00p | 215.00p | 115 |
| 21/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 20/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 17/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 3200 |
| 16/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 15/12/2021 | 215.00p | 220.00p | 210.60p | 215.00p | 2022 |
| 14/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 13/12/2021 | 215.00p | 219.90p | 215.00p | 215.00p | 4516 |
| 10/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 265 |
| 08/12/2021 | 230.00p | 230.00p | 215.00p | 215.00p | 200 |
| 07/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 03/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 500 |
| 02/12/2021 | 235.00p | 235.00p | 215.00p | 215.00p | 484 |
| 01/12/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/11/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/11/2021 | 245.00p | 245.00p | 235.00p | 235.00p | 0 |
| 26/11/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/11/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/11/2021 | 245.00p | 245.00p | 236.00p | 245.00p | 37 |
| 23/11/2021 | 245.00p | 245.00p | 236.00p | 245.00p | 74 |
| 22/11/2021 | 245.00p | 245.00p | 237.00p | 245.00p | 1640 |
| 19/11/2021 | 245.00p | 245.00p | 237.00p | 245.00p | 500 |
| 18/11/2021 | 245.00p | 245.00p | 230.00p | 245.00p | 243 |
| 17/11/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 16/11/2021 | 230.00p | 230.00p | 225.00p | 230.00p | 758 |
| 15/11/2021 | 230.00p | 236.00p | 225.00p | 230.00p | 188719 |
| 12/11/2021 | 230.00p | 230.00p | 225.00p | 230.00p | 1213 |
| 11/11/2021 | 225.00p | 239.25p | 225.00p | 230.00p | 528 |
| 10/11/2021 | 220.00p | 239.60p | 220.00p | 225.00p | 2049 |
| 09/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 08/11/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 37 |
| 05/11/2021 | 220.00p | 232.00p | 220.00p | 220.00p | 24 |
*Close Price adjusted for both dividends and splits