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 |
|---|---|---|---|---|---|
| 22/04/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 21/04/2020 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/04/2020 | 210.00p | 210.00p | 209.50p | 210.00p | 0 |
| 17/04/2020 | 206.50p | 209.50p | 206.50p | 209.50p | 10 |
| 16/04/2020 | 202.00p | 210.00p | 202.00p | 206.50p | 1500 |
| 15/04/2020 | 209.00p | 209.00p | 196.00p | 202.00p | 1150 |
| 14/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 13/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 10/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 09/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 08/04/2020 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 07/04/2020 | 195.00p | 220.00p | 195.00p | 209.00p | 1280 |
| 06/04/2020 | 193.00p | 195.60p | 193.00p | 195.00p | 1000 |
| 03/04/2020 | 193.00p | 193.00p | 190.06p | 193.00p | 496 |
| 02/04/2020 | 192.50p | 193.00p | 190.00p | 193.00p | 4568 |
| 01/04/2020 | 193.00p | 193.00p | 190.20p | 192.50p | 784 |
| 31/03/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 8593 |
| 30/03/2020 | 194.00p | 194.00p | 192.00p | 194.00p | 208 |
| 27/03/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 26/03/2020 | 194.00p | 194.50p | 190.00p | 194.00p | 1592 |
| 25/03/2020 | 194.00p | 194.00p | 194.00p | 194.00p | 4000 |
| 24/03/2020 | 194.00p | 194.00p | 193.20p | 194.00p | 1029 |
| 23/03/2020 | 194.00p | 194.00p | 186.00p | 194.00p | 1000 |
| 20/03/2020 | 194.00p | 198.00p | 190.00p | 194.00p | 1011 |
| 19/03/2020 | 210.00p | 214.00p | 190.00p | 194.00p | 928 |
| 18/03/2020 | 252.00p | 252.00p | 200.00p | 210.00p | 1943 |
| 17/03/2020 | 254.00p | 254.00p | 252.00p | 252.00p | 0 |
| 16/03/2020 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 13/03/2020 | 254.00p | 258.00p | 254.00p | 254.00p | 325 |
| 12/03/2020 | 262.00p | 269.84p | 248.00p | 254.00p | 3414 |
| 11/03/2020 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 10/03/2020 | 277.00p | 277.00p | 269.00p | 269.00p | 900 |
| 09/03/2020 | 283.00p | 283.00p | 276.00p | 277.00p | 1149 |
| 06/03/2020 | 302.00p | 302.00p | 292.00p | 292.00p | 2957 |
| 05/03/2020 | 306.00p | 306.00p | 304.00p | 304.00p | 4000 |
| 04/03/2020 | 306.00p | 306.00p | 298.00p | 306.00p | 55 |
| 03/03/2020 | 306.00p | 311.60p | 298.00p | 306.00p | 2202 |
| 02/03/2020 | 306.00p | 306.00p | 306.00p | 306.00p | 0 |
| 28/02/2020 | 320.00p | 320.00p | 298.00p | 306.00p | 5245 |
| 27/02/2020 | 321.00p | 321.00p | 321.00p | 321.00p | 0 |
| 26/02/2020 | 321.00p | 321.00p | 318.00p | 321.00p | 165 |
| 25/02/2020 | 321.00p | 321.00p | 318.50p | 321.00p | 160 |
| 24/02/2020 | 321.00p | 321.00p | 318.50p | 321.00p | 378 |
| 21/02/2020 | 324.00p | 324.00p | 318.00p | 321.00p | 7308 |
| 20/02/2020 | 324.00p | 324.00p | 318.50p | 324.00p | 4000 |
| 19/02/2020 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 18/02/2020 | 323.00p | 325.00p | 318.25p | 324.00p | 1627 |
| 17/02/2020 | 323.00p | 323.00p | 323.00p | 323.00p | 6000 |
| 14/02/2020 | 317.00p | 320.00p | 314.25p | 317.00p | 1160 |
| 13/02/2020 | 317.00p | 317.00p | 314.25p | 317.00p | 117 |
| 12/02/2020 | 317.00p | 317.00p | 314.25p | 317.00p | 1033 |
| 11/02/2020 | 317.00p | 317.00p | 315.20p | 317.00p | 200 |
| 10/02/2020 | 317.00p | 317.00p | 314.10p | 317.00p | 3261 |
| 07/02/2020 | 317.00p | 317.00p | 317.00p | 317.00p | 0 |
| 06/02/2020 | 323.00p | 323.00p | 316.00p | 317.00p | 2121 |
| 05/02/2020 | 323.00p | 323.00p | 323.00p | 323.00p | 3510 |
| 04/02/2020 | 323.00p | 323.00p | 316.00p | 323.00p | 1000 |
| 03/02/2020 | 323.00p | 323.00p | 316.00p | 323.00p | 63 |
| 31/01/2020 | 323.00p | 323.00p | 314.00p | 323.00p | 1416 |
| 30/01/2020 | 323.00p | 323.00p | 323.00p | 323.00p | 0 |
| 29/01/2020 | 323.00p | 323.00p | 316.00p | 323.00p | 18 |
| 28/01/2020 | 320.00p | 323.00p | 316.00p | 323.00p | 131 |
| 27/01/2020 | 315.00p | 320.00p | 307.50p | 320.00p | 806 |
| 24/01/2020 | 308.00p | 310.00p | 308.00p | 308.00p | 76 |
| 23/01/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 22/01/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 21/01/2020 | 308.00p | 310.00p | 308.00p | 308.00p | 5399 |
| 20/01/2020 | 313.00p | 322.00p | 312.20p | 318.00p | 4348 |
| 17/01/2020 | 320.00p | 320.00p | 313.00p | 313.00p | 2233 |
| 16/01/2020 | 320.00p | 320.00p | 320.00p | 320.00p | 0 |
| 15/01/2020 | 320.00p | 320.00p | 312.20p | 320.00p | 428 |
| 14/01/2020 | 320.00p | 320.00p | 312.00p | 320.00p | 761 |
| 13/01/2020 | 312.00p | 323.00p | 312.00p | 320.00p | 75 |
| 10/01/2020 | 311.00p | 312.00p | 311.00p | 312.00p | 0 |
| 09/01/2020 | 312.00p | 312.00p | 309.00p | 312.00p | 484 |
| 08/01/2020 | 313.00p | 317.00p | 307.00p | 312.00p | 5370 |
| 07/01/2020 | 311.00p | 316.00p | 311.00p | 313.00p | 600 |
| 06/01/2020 | 311.00p | 311.00p | 306.00p | 311.00p | 116 |
| 03/01/2020 | 312.00p | 313.00p | 312.00p | 313.00p | 0 |
| 02/01/2020 | 313.00p | 313.00p | 312.00p | 313.00p | 147 |
| 01/01/2020 | 313.00p | 313.00p | 312.00p | 313.00p | 0 |
| 31/12/2019 | 313.00p | 313.00p | 312.00p | 313.00p | 0 |
| 30/12/2019 | 313.00p | 313.00p | 306.00p | 313.00p | 513 |
| 27/12/2019 | 313.00p | 313.00p | 308.80p | 313.00p | 1614 |
| 26/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 25/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 24/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 23/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 20/12/2019 | 313.00p | 313.00p | 306.00p | 313.00p | 1451 |
| 19/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 18/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 17/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 16/12/2019 | 313.00p | 313.00p | 307.50p | 313.00p | 2000 |
| 13/12/2019 | 313.00p | 313.00p | 306.00p | 306.00p | 700 |
| 12/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 5000 |
| 11/12/2019 | 313.00p | 313.00p | 308.80p | 313.00p | 365 |
| 10/12/2019 | 313.00p | 313.00p | 307.50p | 313.00p | 1397 |
| 09/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 06/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 05/12/2019 | 313.00p | 313.00p | 307.50p | 313.00p | 1130 |
| 04/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 03/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 02/12/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 29/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 28/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 27/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 26/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 25/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 22/11/2019 | 313.00p | 313.00p | 307.50p | 313.00p | 3 |
| 21/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 20/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 19/11/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 18/11/2019 | 321.00p | 321.00p | 307.00p | 313.00p | 1500 |
| 15/11/2019 | 321.00p | 321.00p | 321.00p | 321.00p | 0 |
| 14/11/2019 | 321.00p | 321.00p | 321.00p | 321.00p | 0 |
| 13/11/2019 | 321.00p | 321.00p | 321.00p | 321.00p | 0 |
| 12/11/2019 | 321.00p | 321.00p | 312.00p | 321.00p | 738 |
| 11/11/2019 | 322.00p | 324.00p | 322.00p | 324.00p | 0 |
| 08/11/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 07/11/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 06/11/2019 | 324.00p | 324.00p | 316.00p | 324.00p | 411 |
| 05/11/2019 | 324.00p | 324.00p | 316.00p | 324.00p | 1072 |
| 04/11/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 01/11/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 31/10/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 30/10/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 2516 |
| 29/10/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 28/10/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 25/10/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 24/10/2019 | 324.00p | 324.00p | 318.50p | 324.00p | 1715 |
| 23/10/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 22/10/2019 | 324.00p | 324.00p | 318.00p | 324.00p | 200 |
| 21/10/2019 | 324.00p | 324.00p | 318.50p | 324.00p | 984 |
| 18/10/2019 | 324.00p | 324.00p | 318.50p | 324.00p | 143 |
| 17/10/2019 | 325.00p | 325.00p | 324.00p | 324.00p | 3831 |
| 16/10/2019 | 325.00p | 330.00p | 325.00p | 325.00p | 375 |
| 15/10/2019 | 323.00p | 323.00p | 322.00p | 323.00p | 2728 |
| 14/10/2019 | 323.00p | 323.00p | 323.00p | 323.00p | 6400 |
| 11/10/2019 | 323.00p | 323.00p | 319.50p | 323.00p | 50 |
| 10/10/2019 | 318.00p | 323.00p | 318.00p | 323.00p | 0 |
| 09/10/2019 | 318.00p | 319.60p | 318.00p | 318.00p | 2 |
| 08/10/2019 | 318.00p | 319.60p | 318.00p | 318.00p | 1378 |
| 07/10/2019 | 314.00p | 320.00p | 312.00p | 318.00p | 23741 |
| 04/10/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 2900 |
| 03/10/2019 | 315.00p | 316.80p | 314.00p | 314.00p | 1280 |
| 02/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 01/10/2019 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 30/09/2019 | 315.00p | 316.50p | 315.00p | 315.00p | 807 |
| 27/09/2019 | 314.00p | 315.00p | 314.00p | 315.00p | 0 |
| 26/09/2019 | 314.00p | 318.00p | 314.00p | 314.00p | 52 |
| 25/09/2019 | 315.00p | 316.65p | 314.00p | 314.00p | 315 |
| 24/09/2019 | 315.00p | 320.00p | 315.00p | 315.00p | 752 |
| 23/09/2019 | 315.00p | 320.00p | 310.00p | 315.00p | 3556 |
| 20/09/2019 | 315.00p | 320.00p | 310.00p | 315.00p | 1078 |
| 19/09/2019 | 312.00p | 315.00p | 312.00p | 315.00p | 0 |
| 18/09/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 17/09/2019 | 305.00p | 312.00p | 305.00p | 312.00p | 10 |
| 16/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 13/09/2019 | 305.00p | 310.00p | 305.00p | 305.00p | 1000 |
| 12/09/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 11/09/2019 | 305.00p | 305.00p | 302.00p | 305.00p | 1500 |
| 10/09/2019 | 300.00p | 305.00p | 300.00p | 305.00p | 2798 |
| 09/09/2019 | 300.00p | 305.00p | 290.20p | 300.00p | 3560 |
| 06/09/2019 | 300.00p | 300.00p | 292.00p | 300.00p | 1925 |
| 05/09/2019 | 310.00p | 310.00p | 300.00p | 300.00p | 81 |
| 04/09/2019 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 03/09/2019 | 326.00p | 326.00p | 322.70p | 326.00p | 238 |
| 02/09/2019 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 30/08/2019 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 29/08/2019 | 326.00p | 326.00p | 322.50p | 326.00p | 1071 |
| 28/08/2019 | 326.00p | 326.00p | 322.50p | 326.00p | 958 |
| 27/08/2019 | 326.00p | 326.00p | 326.00p | 326.00p | 5000 |
| 23/08/2019 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 22/08/2019 | 326.00p | 326.00p | 322.30p | 326.00p | 1223 |
| 21/08/2019 | 326.00p | 326.00p | 322.30p | 326.00p | 1000 |
| 20/08/2019 | 326.00p | 326.00p | 326.00p | 326.00p | 0 |
| 19/08/2019 | 326.00p | 326.00p | 322.30p | 326.00p | 47 |
| 16/08/2019 | 326.00p | 326.00p | 322.30p | 326.00p | 964 |
| 15/08/2019 | 326.00p | 328.32p | 326.00p | 326.00p | 274 |
| 14/08/2019 | 325.00p | 326.00p | 322.00p | 326.00p | 4323 |
| 13/08/2019 | 325.00p | 325.00p | 324.00p | 324.00p | 200 |
| 12/08/2019 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 09/08/2019 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 08/08/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 07/08/2019 | 324.00p | 327.00p | 324.00p | 324.00p | 1361 |
| 06/08/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 6087 |
| 05/08/2019 | 324.00p | 324.00p | 324.00p | 324.00p | 0 |
| 02/08/2019 | 324.00p | 326.40p | 324.00p | 324.00p | 210 |
| 01/08/2019 | 324.00p | 325.00p | 324.00p | 324.00p | 500 |
| 31/07/2019 | 322.00p | 324.00p | 320.00p | 324.00p | 5504 |
| 30/07/2019 | 318.00p | 322.00p | 318.00p | 322.00p | 500 |
| 29/07/2019 | 315.00p | 318.00p | 315.00p | 318.00p | 3800 |
| 26/07/2019 | 313.00p | 320.00p | 313.00p | 318.00p | 500 |
| 25/07/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 1989 |
| 24/07/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 181 |
| 23/07/2019 | 313.00p | 320.00p | 313.00p | 313.00p | 3510 |
| 22/07/2019 | 313.00p | 320.00p | 311.00p | 313.00p | 923 |
| 19/07/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 18/07/2019 | 314.00p | 316.00p | 310.20p | 313.00p | 2047 |
| 17/07/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
*Close Price adjusted for both dividends and splits