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 |
|---|---|---|---|---|---|
| 23/02/2018 | 294.00p | 294.00p | 294.00p | 294.00p | 0 |
| 22/02/2018 | 294.00p | 298.20p | 288.50p | 294.00p | 5177 |
| 21/02/2018 | 293.00p | 298.20p | 288.50p | 294.00p | 8100 |
| 20/02/2018 | 289.00p | 295.00p | 289.00p | 293.00p | 18754 |
| 19/02/2018 | 287.00p | 295.00p | 287.00p | 287.00p | 7500 |
| 16/02/2018 | 287.00p | 294.00p | 287.00p | 287.00p | 86 |
| 15/02/2018 | 297.00p | 297.00p | 280.00p | 287.00p | 4162 |
| 14/02/2018 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 13/02/2018 | 297.00p | 297.00p | 294.60p | 297.00p | 3 |
| 12/02/2018 | 297.00p | 297.00p | 290.00p | 290.00p | 2882 |
| 09/02/2018 | 297.00p | 297.00p | 294.00p | 297.00p | 629 |
| 08/02/2018 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 07/02/2018 | 297.00p | 297.00p | 296.40p | 297.00p | 3080 |
| 06/02/2018 | 297.00p | 297.00p | 294.00p | 297.00p | 610 |
| 05/02/2018 | 303.00p | 303.00p | 294.00p | 298.00p | 7044 |
| 02/02/2018 | 308.00p | 308.00p | 303.00p | 303.00p | 7285 |
| 01/02/2018 | 308.00p | 308.00p | 305.20p | 308.00p | 45 |
| 31/01/2018 | 313.00p | 316.00p | 306.00p | 308.00p | 1828 |
| 30/01/2018 | 313.00p | 316.00p | 306.00p | 313.00p | 730 |
| 29/01/2018 | 313.00p | 316.00p | 313.00p | 313.00p | 77 |
| 26/01/2018 | 313.00p | 316.00p | 308.10p | 313.00p | 718 |
| 25/01/2018 | 316.00p | 316.00p | 311.00p | 313.00p | 5600 |
| 24/01/2018 | 316.00p | 316.00p | 310.00p | 316.00p | 820 |
| 23/01/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 22/01/2018 | 316.00p | 316.00p | 312.40p | 316.00p | 531 |
| 19/01/2018 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 18/01/2018 | 313.00p | 324.00p | 307.50p | 316.00p | 9487 |
| 17/01/2018 | 308.00p | 310.00p | 307.50p | 310.00p | 117 |
| 16/01/2018 | 308.00p | 308.00p | 307.50p | 308.00p | 826 |
| 15/01/2018 | 308.00p | 308.00p | 307.50p | 308.00p | 1233 |
| 12/01/2018 | 308.00p | 309.50p | 307.00p | 308.00p | 7777 |
| 11/01/2018 | 308.00p | 310.00p | 307.00p | 308.00p | 518 |
| 10/01/2018 | 305.00p | 308.00p | 305.00p | 308.00p | 1146 |
| 09/01/2018 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 08/01/2018 | 308.00p | 310.00p | 307.00p | 308.00p | 1628 |
| 05/01/2018 | 308.00p | 309.00p | 306.60p | 308.00p | 9133 |
| 04/01/2018 | 308.00p | 308.00p | 306.60p | 308.00p | 100 |
| 03/01/2018 | 308.00p | 308.00p | 306.60p | 308.00p | 2956 |
| 02/01/2018 | 305.00p | 310.00p | 302.10p | 308.00p | 7563 |
| 29/12/2017 | 304.50p | 304.50p | 304.50p | 304.50p | -158 |
| 28/12/2017 | 304.50p | 308.00p | 304.50p | 304.50p | 158 |
| 27/12/2017 | 304.50p | 309.00p | 302.00p | 304.50p | 671 |
| 22/12/2017 | 304.50p | 304.50p | 302.00p | 304.50p | 459 |
| 21/12/2017 | 300.00p | 302.50p | 300.00p | 302.50p | 3000 |
| 20/12/2017 | 295.00p | 300.00p | 295.00p | 300.00p | 4000 |
| 19/12/2017 | 295.00p | 300.00p | 293.00p | 295.00p | 1369 |
| 18/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 15/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 415 |
| 14/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 13/12/2017 | 295.00p | 295.00p | 292.00p | 295.00p | 2802 |
| 12/12/2017 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 11/12/2017 | 292.50p | 295.00p | 292.50p | 295.00p | 243 |
| 08/12/2017 | 292.50p | 295.00p | 291.50p | 292.50p | 4148 |
| 07/12/2017 | 292.50p | 295.00p | 292.50p | 292.50p | 1109 |
| 06/12/2017 | 290.00p | 295.00p | 290.00p | 292.50p | 1000 |
| 05/12/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 2780 |
| 04/12/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 5000 |
| 01/12/2017 | 290.00p | 290.00p | 286.00p | 290.00p | 1147 |
| 30/11/2017 | 290.00p | 294.90p | 286.00p | 290.00p | 2536 |
| 29/11/2017 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 28/11/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 100 |
| 27/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 24/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2500 |
| 23/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 22/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 457 |
| 21/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 2531 |
| 20/11/2017 | 285.00p | 287.50p | 282.35p | 285.00p | 650 |
| 17/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 2249 |
| 16/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2000 |
| 15/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 14/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 2183 |
| 13/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 306 |
| 10/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 27 |
| 09/11/2017 | 285.00p | 287.50p | 282.35p | 285.00p | 223 |
| 08/11/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 07/11/2017 | 285.00p | 289.90p | 285.00p | 285.00p | 1356 |
| 06/11/2017 | 285.00p | 285.00p | 282.35p | 285.00p | 10454 |
| 03/11/2017 | 285.00p | 287.50p | 282.25p | 285.00p | 2666 |
| 02/11/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 01/11/2017 | 285.00p | 285.00p | 282.00p | 285.00p | 22 |
| 31/10/2017 | 285.00p | 290.00p | 282.00p | 285.00p | 267 |
| 30/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/10/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 26/10/2017 | 285.00p | 289.90p | 282.00p | 285.00p | 4543 |
| 25/10/2017 | 285.00p | 285.00p | 282.00p | 285.00p | 8294 |
| 24/10/2017 | 285.00p | 289.00p | 281.00p | 285.00p | 5000 |
| 23/10/2017 | 285.00p | 288.00p | 282.50p | 285.00p | 2500 |
| 20/10/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 1000 |
| 19/10/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 1000 |
| 18/10/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 339 |
| 17/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 13/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 40 |
| 12/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 143 |
| 11/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2974 |
| 10/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 09/10/2017 | 287.50p | 285.00p | 285.00p | 285.00p | 2574 |
| 06/10/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 0 |
| 05/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 50 |
| 04/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 3000 |
| 03/10/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 7522 |
| 02/10/2017 | 285.00p | 287.50p | 285.00p | 285.00p | 3923 |
| 29/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 4237 |
| 28/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 27/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 26/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1170 |
| 25/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 624 |
| 22/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1099 |
| 21/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 6568 |
| 20/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 343 |
| 19/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1000 |
| 18/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 358 |
| 14/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 251 |
| 13/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2500 |
| 12/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 2504 |
| 11/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 588 |
| 08/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1077 |
| 07/09/2017 | 285.00p | 285.00p | 285.00p | 285.00p | 1638 |
| 06/09/2017 | 282.50p | 285.00p | 285.00p | 285.00p | 2075 |
| 05/09/2017 | 285.00p | 285.00p | 282.50p | 285.00p | 0 |
| 04/09/2017 | 282.50p | 285.00p | 282.50p | 285.00p | 3491 |
| 01/09/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 31/08/2017 | 280.00p | 287.00p | 280.00p | 282.50p | 1720 |
| 30/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 29/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 25/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1000 |
| 24/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 26 |
| 23/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 145 |
| 22/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1551 |
| 21/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 115 |
| 18/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1082 |
| 17/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 3124 |
| 16/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1736 |
| 15/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 3461 |
| 14/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 11/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 10/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 09/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 225 |
| 08/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 5235 |
| 07/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2529 |
| 04/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 3623 |
| 03/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 02/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 265 |
| 01/08/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 4585 |
| 31/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 5662 |
| 28/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 27/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 4102 |
| 26/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 394 |
| 25/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1287 |
| 24/07/2017 | 287.00p | 287.50p | 287.00p | 287.00p | 3985 |
| 21/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1475 |
| 20/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 19/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 305 |
| 18/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 9431 |
| 17/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2096 |
| 14/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 309 |
| 13/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2916 |
| 12/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 960 |
| 11/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 629 |
| 10/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2091 |
| 07/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 5097 |
| 06/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 4677 |
| 05/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 04/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 2441 |
| 03/07/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 928 |
| 30/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 29/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 144 |
| 28/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 27/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 26/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 1115 |
| 23/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 100 |
| 22/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 21/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 20/06/2017 | 287.00p | 287.50p | 287.00p | 287.00p | 0 |
| 19/06/2017 | 287.00p | 287.00p | 287.00p | 287.00p | 0 |
| 16/06/2017 | 285.00p | 294.00p | 282.00p | 287.00p | 3403 |
| 15/06/2017 | 285.00p | 287.50p | 282.00p | 285.00p | 1000 |
| 14/06/2017 | 285.00p | 285.00p | 281.00p | 285.00p | 2314 |
| 13/06/2017 | 285.00p | 286.10p | 285.00p | 285.00p | 3364 |
| 12/06/2017 | 285.00p | 286.10p | 285.00p | 285.00p | 1066 |
| 09/06/2017 | 285.00p | 289.00p | 285.00p | 285.00p | 9334 |
| 08/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 07/06/2017 | 287.50p | 288.90p | 286.00p | 287.50p | 2458 |
| 06/06/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 05/06/2017 | 287.50p | 287.50p | 286.00p | 287.50p | 2000 |
| 02/06/2017 | 287.50p | 289.00p | 286.00p | 287.50p | 4308 |
| 01/06/2017 | 287.50p | 287.50p | 286.00p | 287.50p | 300 |
| 31/05/2017 | 287.50p | 287.50p | 286.00p | 287.50p | 59 |
| 30/05/2017 | 287.50p | 287.50p | 285.05p | 287.50p | 75 |
| 26/05/2017 | 287.50p | 287.50p | 285.00p | 287.50p | 3387 |
| 25/05/2017 | 287.50p | 287.50p | 285.05p | 287.50p | 3267 |
| 24/05/2017 | 287.50p | 290.00p | 285.05p | 287.50p | 6539 |
| 23/05/2017 | 287.50p | 287.50p | 281.00p | 287.50p | 13200 |
| 22/05/2017 | 287.50p | 289.95p | 282.50p | 287.50p | 3972 |
| 19/05/2017 | 287.50p | 287.50p | 285.05p | 287.50p | 1150 |
| 18/05/2017 | 286.00p | 287.50p | 282.50p | 287.50p | 6970 |
| 17/05/2017 | 291.50p | 291.50p | 286.00p | 286.00p | 2693 |
| 16/05/2017 | 291.50p | 293.00p | 290.00p | 291.50p | 15546 |
| 15/05/2017 | 291.50p | 293.00p | 291.50p | 291.50p | 1050 |
*Close Price adjusted for both dividends and splits