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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits