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:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
FIH Group (FIH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/12/2018 | 273.00p | 276.00p | 270.06p | 273.00p | 2906 |
| 06/12/2018 | 273.00p | 273.00p | 270.06p | 273.00p | 230 |
| 05/12/2018 | 273.00p | 276.00p | 270.00p | 273.00p | 8706 |
| 04/12/2018 | 273.00p | 273.00p | 273.00p | 273.00p | 0 |
| 03/12/2018 | 273.00p | 274.00p | 270.06p | 273.00p | 6730 |
| 30/11/2018 | 273.00p | 273.00p | 271.50p | 273.00p | 228 |
| 29/11/2018 | 275.00p | 275.00p | 270.00p | 273.00p | 15100 |
| 28/11/2018 | 275.00p | 279.00p | 275.00p | 275.00p | 1388 |
| 27/11/2018 | 275.00p | 275.00p | 270.00p | 275.00p | 5051 |
| 26/11/2018 | 287.00p | 287.00p | 275.00p | 275.00p | 300 |
| 23/11/2018 | 287.00p | 291.94p | 287.00p | 287.00p | 500 |
| 22/11/2018 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 21/11/2018 | 287.00p | 287.00p | 279.20p | 287.00p | 200 |
| 20/11/2018 | 287.00p | 294.54p | 287.00p | 287.00p | 172 |
| 19/11/2018 | 295.00p | 300.00p | 295.00p | 300.00p | 1170 |
| 16/11/2018 | 300.00p | 300.00p | 290.00p | 295.00p | 2559 |
| 15/11/2018 | 300.00p | 300.00p | 298.00p | 300.00p | 166 |
| 14/11/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 133 |
| 13/11/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 12/11/2018 | 300.00p | 310.00p | 300.00p | 300.00p | 495 |
| 09/11/2018 | 300.00p | 300.00p | 290.00p | 300.00p | 201 |
| 08/11/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/11/2018 | 315.00p | 315.00p | 300.00p | 300.00p | 994 |
| 06/11/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 05/11/2018 | 315.00p | 315.00p | 310.00p | 315.00p | 414 |
| 02/11/2018 | 315.00p | 315.00p | 310.00p | 315.00p | 103 |
| 01/11/2018 | 315.00p | 319.00p | 315.00p | 315.00p | 970 |
| 31/10/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 30/10/2018 | 315.00p | 315.00p | 310.00p | 315.00p | 668 |
| 29/10/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 26/10/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 25/10/2018 | 316.00p | 316.00p | 312.00p | 315.00p | 1500 |
| 24/10/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 23/10/2018 | 316.00p | 316.00p | 312.40p | 316.00p | 262 |
| 22/10/2018 | 316.00p | 320.00p | 306.00p | 306.00p | 1091 |
| 19/10/2018 | 326.00p | 326.00p | 315.00p | 316.00p | 200 |
| 18/10/2018 | 326.00p | 330.00p | 326.00p | 326.00p | 100 |
| 17/10/2018 | 316.00p | 326.00p | 312.00p | 326.00p | 66800 |
| 16/10/2018 | 316.00p | 316.00p | 312.00p | 316.00p | 2809 |
| 15/10/2018 | 321.00p | 321.00p | 312.40p | 316.00p | 203 |
| 12/10/2018 | 326.00p | 326.00p | 315.00p | 321.00p | 5100 |
| 11/10/2018 | 326.00p | 338.60p | 313.40p | 326.00p | 1260 |
| 10/10/2018 | 340.00p | 342.00p | 328.00p | 333.00p | 2119 |
| 09/10/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 08/10/2018 | 340.00p | 343.00p | 340.00p | 340.00p | 860 |
| 05/10/2018 | 341.00p | 341.00p | 337.51p | 340.00p | 1205 |
| 04/10/2018 | 341.00p | 343.00p | 341.00p | 341.00p | 500 |
| 03/10/2018 | 341.00p | 341.00p | 337.00p | 341.00p | 7633 |
| 02/10/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 2404 |
| 01/10/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 6133 |
| 28/09/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 523 |
| 27/09/2018 | 341.00p | 341.00p | 336.00p | 341.00p | 473 |
| 26/09/2018 | 341.00p | 344.00p | 341.00p | 341.00p | 1575 |
| 25/09/2018 | 341.00p | 344.00p | 341.00p | 341.00p | 20 |
| 24/09/2018 | 338.00p | 343.40p | 336.00p | 338.00p | 168 |
| 21/09/2018 | 338.00p | 343.40p | 336.00p | 338.00p | 132 |
| 20/09/2018 | 338.00p | 338.00p | 332.70p | 338.00p | 1895 |
| 19/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 18/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 17/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 14/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 13/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 12/09/2018 | 338.00p | 338.00p | 332.60p | 338.00p | 275 |
| 11/09/2018 | 338.00p | 344.00p | 338.00p | 338.00p | 530 |
| 10/09/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 07/09/2018 | 338.00p | 342.00p | 338.00p | 338.00p | 4868 |
| 06/09/2018 | 338.00p | 338.00p | 335.00p | 338.00p | 726 |
| 05/09/2018 | 338.00p | 338.00p | 335.00p | 338.00p | 10 |
| 04/09/2018 | 336.00p | 341.00p | 336.00p | 338.00p | 17822 |
| 03/09/2018 | 338.00p | 342.00p | 336.00p | 336.00p | 4500 |
| 31/08/2018 | 338.00p | 345.00p | 335.00p | 338.00p | 1504 |
| 30/08/2018 | 338.00p | 340.00p | 335.00p | 338.00p | 17000 |
| 29/08/2018 | 330.00p | 336.00p | 322.50p | 330.00p | 7670 |
| 28/08/2018 | 340.00p | 340.00p | 320.00p | 330.00p | 6000 |
| 24/08/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 786 |
| 23/08/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 22/08/2018 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 21/08/2018 | 350.00p | 350.00p | 330.00p | 340.00p | 3500 |
| 20/08/2018 | 350.00p | 355.00p | 341.11p | 350.00p | 584 |
| 17/08/2018 | 353.00p | 366.00p | 346.00p | 353.00p | 535 |
| 16/08/2018 | 353.00p | 355.00p | 353.00p | 353.00p | 0 |
| 15/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 14/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 13/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 10/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 09/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/08/2018 | 355.00p | 355.00p | 346.00p | 355.00p | 2201 |
| 07/08/2018 | 355.00p | 361.49p | 345.11p | 355.00p | 3843 |
| 06/08/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 169 |
| 03/08/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 495 |
| 02/08/2018 | 355.00p | 361.49p | 355.00p | 355.00p | 136 |
| 01/08/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 31/07/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 250 |
| 30/07/2018 | 355.00p | 361.90p | 355.00p | 355.00p | 129 |
| 27/07/2018 | 355.00p | 355.00p | 342.50p | 355.00p | 284 |
| 26/07/2018 | 367.00p | 367.00p | 340.00p | 355.00p | 3973 |
| 25/07/2018 | 367.00p | 369.10p | 350.00p | 367.00p | 1994 |
| 24/07/2018 | 367.00p | 369.10p | 367.00p | 367.00p | 14 |
| 23/07/2018 | 367.00p | 367.50p | 367.00p | 367.00p | 66 |
| 20/07/2018 | 367.00p | 369.10p | 360.00p | 367.00p | 547 |
| 19/07/2018 | 375.00p | 375.00p | 367.00p | 367.00p | 4000 |
| 18/07/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 400 |
| 17/07/2018 | 375.00p | 375.00p | 370.00p | 375.00p | 1440 |
| 16/07/2018 | 375.00p | 378.00p | 375.00p | 375.00p | 1470 |
| 13/07/2018 | 375.00p | 375.00p | 370.50p | 375.00p | 2260 |
| 12/07/2018 | 380.00p | 380.00p | 375.00p | 380.00p | 4331 |
| 11/07/2018 | 380.00p | 390.00p | 380.00p | 380.00p | 330 |
| 10/07/2018 | 376.00p | 380.00p | 367.00p | 380.00p | 2521 |
| 09/07/2018 | 362.00p | 380.00p | 360.11p | 376.00p | 6694 |
| 06/07/2018 | 355.00p | 364.00p | 355.00p | 362.00p | 325 |
| 05/07/2018 | 355.00p | 355.56p | 355.00p | 355.00p | 320 |
| 04/07/2018 | 355.00p | 355.56p | 355.00p | 355.00p | 958 |
| 03/07/2018 | 355.00p | 364.00p | 355.00p | 355.00p | 2620 |
| 02/07/2018 | 355.00p | 364.00p | 351.75p | 355.00p | 9247 |
| 29/06/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 28/06/2018 | 355.00p | 364.00p | 355.00p | 355.00p | 267 |
| 27/06/2018 | 355.00p | 355.00p | 351.75p | 355.00p | 8000 |
| 26/06/2018 | 355.00p | 364.00p | 355.00p | 355.00p | 1209 |
| 25/06/2018 | 353.00p | 355.00p | 353.00p | 355.00p | 0 |
| 22/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 21/06/2018 | 353.00p | 355.00p | 351.75p | 353.00p | 9267 |
| 20/06/2018 | 353.00p | 353.00p | 351.60p | 353.00p | 777 |
| 19/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 18/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 15/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 14/06/2018 | 353.00p | 353.00p | 353.00p | 353.00p | 0 |
| 13/06/2018 | 350.00p | 358.00p | 350.00p | 353.00p | 12068 |
| 12/06/2018 | 350.00p | 350.00p | 341.50p | 350.00p | 1000 |
| 11/06/2018 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 08/06/2018 | 335.00p | 340.00p | 331.00p | 335.00p | 618 |
| 07/06/2018 | 340.00p | 344.50p | 335.00p | 335.00p | 1270 |
| 06/06/2018 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 05/06/2018 | 342.00p | 345.00p | 340.00p | 341.00p | 353 |
| 04/06/2018 | 344.00p | 350.00p | 339.00p | 342.00p | 1040 |
| 01/06/2018 | 357.00p | 357.00p | 341.00p | 344.00p | 1985 |
| 31/05/2018 | 357.00p | 360.00p | 350.10p | 357.00p | 1941 |
| 30/05/2018 | 357.00p | 357.00p | 357.00p | 357.00p | 0 |
| 29/05/2018 | 357.00p | 357.00p | 357.00p | 357.00p | 0 |
| 25/05/2018 | 357.00p | 360.00p | 350.00p | 357.00p | 7653 |
| 24/05/2018 | 370.00p | 370.00p | 350.00p | 357.00p | 2938 |
| 23/05/2018 | 379.00p | 379.00p | 360.00p | 370.00p | 3187 |
| 22/05/2018 | 380.00p | 380.00p | 370.00p | 379.00p | 7744 |
| 21/05/2018 | 365.00p | 390.00p | 365.00p | 380.00p | 5943 |
| 18/05/2018 | 360.00p | 378.00p | 350.00p | 365.00p | 2183 |
| 17/05/2018 | 349.00p | 370.00p | 345.00p | 360.00p | 5020 |
| 16/05/2018 | 331.00p | 348.00p | 331.00p | 348.00p | 2460 |
| 15/05/2018 | 321.00p | 330.00p | 321.00p | 329.00p | 3700 |
| 14/05/2018 | 313.00p | 321.00p | 307.00p | 321.00p | 4966 |
| 11/05/2018 | 313.00p | 319.72p | 313.00p | 313.00p | 2091 |
| 10/05/2018 | 308.00p | 316.00p | 302.00p | 313.00p | 6294 |
| 09/05/2018 | 308.00p | 310.00p | 308.00p | 308.00p | 2700 |
| 08/05/2018 | 310.00p | 310.00p | 308.00p | 308.00p | 1356 |
| 04/05/2018 | 308.00p | 310.00p | 300.00p | 308.00p | 5841 |
| 03/05/2018 | 310.00p | 310.00p | 300.00p | 308.00p | 334 |
| 02/05/2018 | 316.00p | 316.00p | 308.00p | 308.00p | 420 |
| 01/05/2018 | 310.00p | 316.00p | 316.00p | 316.00p | 0 |
| 30/04/2018 | 314.00p | 316.00p | 313.00p | 316.00p | 15430 |
| 27/04/2018 | 314.00p | 317.00p | 314.00p | 314.00p | 500 |
| 26/04/2018 | 314.00p | 314.00p | 308.00p | 314.00p | 33 |
| 25/04/2018 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 24/04/2018 | 314.00p | 314.00p | 308.50p | 314.00p | 3140 |
| 23/04/2018 | 314.00p | 314.00p | 308.00p | 314.00p | 322 |
| 20/04/2018 | 314.00p | 317.00p | 308.00p | 314.00p | 2717 |
| 19/04/2018 | 314.00p | 315.00p | 314.00p | 314.00p | 1000 |
| 18/04/2018 | 313.00p | 313.00p | 308.00p | 313.00p | 1500 |
| 17/04/2018 | 313.00p | 316.00p | 313.00p | 313.00p | 1453 |
| 16/04/2018 | 318.00p | 318.00p | 313.00p | 313.00p | 5103 |
| 13/04/2018 | 314.00p | 319.00p | 314.00p | 318.00p | 6250 |
| 12/04/2018 | 308.00p | 314.00p | 308.00p | 314.00p | 11564 |
| 11/04/2018 | 308.00p | 309.92p | 308.00p | 308.00p | 1514 |
| 10/04/2018 | 305.00p | 309.92p | 305.00p | 308.00p | 12212 |
| 09/04/2018 | 305.00p | 309.80p | 300.00p | 305.00p | 1437 |
| 06/04/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 05/04/2018 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 04/04/2018 | 305.00p | 305.00p | 300.30p | 305.00p | 1180 |
| 03/04/2018 | 300.00p | 305.00p | 300.00p | 305.00p | 863 |
| 29/03/2018 | 305.00p | 310.00p | 300.10p | 305.00p | 1992 |
| 28/03/2018 | 305.00p | 305.00p | 296.00p | 305.00p | 7405 |
| 27/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 173041 |
| 26/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 8293 |
| 23/03/2018 | 305.00p | 305.00p | 304.00p | 305.00p | 578 |
| 22/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 4380 |
| 21/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 10710 |
| 20/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 8129 |
| 19/03/2018 | 305.00p | 305.00p | 300.00p | 305.00p | 872 |
| 16/03/2018 | 305.00p | 310.00p | 300.00p | 305.00p | 2017 |
| 15/03/2018 | 310.00p | 310.00p | 300.00p | 305.00p | 750 |
| 14/03/2018 | 310.00p | 310.00p | 304.00p | 310.00p | 1000 |
| 13/03/2018 | 310.00p | 310.00p | 304.60p | 310.00p | 163 |
| 12/03/2018 | 310.00p | 310.00p | 304.60p | 310.00p | 100 |
| 09/03/2018 | 310.00p | 310.00p | 304.60p | 310.00p | 170 |
| 08/03/2018 | 313.00p | 313.00p | 306.00p | 310.00p | 9869 |
| 07/03/2018 | 294.00p | 298.00p | 290.00p | 294.00p | 5840 |
| 06/03/2018 | 294.00p | 294.00p | 288.50p | 294.00p | 16066 |
| 05/03/2018 | 294.00p | 294.00p | 288.00p | 290.00p | 9900 |
| 02/03/2018 | 294.00p | 298.00p | 290.00p | 294.00p | 634 |
| 01/03/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 28/02/2018 | 294.00p | 298.00p | 288.50p | 294.00p | 1530 |
| 27/02/2018 | 294.00p | 294.00p | 288.50p | 294.00p | 309 |
| 26/02/2018 | 296.00p | 296.00p | 288.50p | 294.00p | 111 |
*Close Price adjusted for both dividends and splits