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 |
|---|---|---|---|---|---|
| 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 |
| 04/11/2021 | 225.00p | 225.00p | 211.00p | 220.00p | 5943 |
| 03/11/2021 | 225.00p | 225.00p | 220.00p | 225.00p | 281 |
| 02/11/2021 | 225.00p | 225.00p | 220.00p | 225.00p | 700 |
| 01/11/2021 | 220.00p | 239.60p | 220.00p | 225.00p | 3230 |
| 29/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 301 |
| 28/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 1200 |
| 27/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 5000 |
| 26/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 558 |
| 25/10/2021 | 220.00p | 232.00p | 220.00p | 220.00p | 593 |
| 22/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 1021 |
| 21/10/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 20/10/2021 | 220.00p | 240.00p | 220.00p | 220.00p | 10212 |
| 19/10/2021 | 230.00p | 230.00p | 220.00p | 220.00p | 0 |
| 18/10/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/10/2021 | 230.00p | 230.00p | 222.00p | 230.00p | 200 |
| 14/10/2021 | 210.00p | 230.00p | 210.00p | 230.00p | 19229 |
| 13/10/2021 | 210.00p | 210.00p | 204.00p | 210.00p | 18000 |
| 12/10/2021 | 210.00p | 215.00p | 210.00p | 210.00p | 500 |
| 11/10/2021 | 215.00p | 215.00p | 200.30p | 210.00p | 3993 |
| 08/10/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/10/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 06/10/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/10/2021 | 215.00p | 215.00p | 211.00p | 215.00p | 1497 |
| 04/10/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/10/2021 | 215.00p | 215.00p | 200.30p | 215.00p | 26 |
| 30/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 29/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 27/09/2021 | 215.00p | 215.00p | 200.30p | 215.00p | 16 |
| 24/09/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 23/09/2021 | 225.00p | 225.00p | 200.30p | 215.00p | 2405 |
| 22/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/09/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 3251 |
| 17/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/09/2021 | 225.00p | 225.00p | 210.30p | 225.00p | 1630 |
| 15/09/2021 | 225.00p | 240.00p | 210.30p | 225.00p | 6021 |
| 14/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 13/09/2021 | 225.00p | 225.00p | 210.30p | 225.00p | 140 |
| 10/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/09/2021 | 225.00p | 238.80p | 210.30p | 225.00p | 284 |
| 08/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 07/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 06/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 02/09/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/09/2021 | 225.00p | 238.00p | 225.00p | 225.00p | 236 |
| 31/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 30/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 25/08/2021 | 225.00p | 238.80p | 210.30p | 225.00p | 2787 |
| 24/08/2021 | 225.00p | 239.70p | 215.00p | 225.00p | 2147 |
| 23/08/2021 | 225.00p | 240.00p | 225.00p | 225.00p | 308 |
| 20/08/2021 | 225.00p | 239.70p | 215.00p | 225.00p | 1509 |
| 19/08/2021 | 225.00p | 225.00p | 210.00p | 225.00p | 45 |
| 18/08/2021 | 225.00p | 239.70p | 225.00p | 225.00p | 831 |
| 17/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/08/2021 | 225.00p | 225.00p | 215.00p | 225.00p | 348 |
| 13/08/2021 | 225.00p | 239.70p | 225.00p | 225.00p | 21 |
| 12/08/2021 | 225.00p | 225.00p | 215.00p | 225.00p | 1000 |
| 11/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/08/2021 | 225.00p | 225.00p | 210.30p | 225.00p | 263 |
| 06/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 05/08/2021 | 225.00p | 225.00p | 215.00p | 225.00p | 6 |
| 04/08/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 03/08/2021 | 220.00p | 240.00p | 215.00p | 225.00p | 13150 |
| 02/08/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 30/07/2021 | 220.00p | 239.60p | 220.00p | 220.00p | 1000 |
| 29/07/2021 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 28/07/2021 | 225.00p | 225.00p | 210.30p | 220.00p | 3600 |
| 27/07/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/07/2021 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/07/2021 | 230.00p | 230.00p | 220.00p | 225.00p | 727 |
| 22/07/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/07/2021 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/07/2021 | 230.00p | 239.80p | 220.20p | 230.00p | 54 |
| 19/07/2021 | 245.00p | 245.00p | 230.00p | 230.00p | 2243 |
| 16/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 15/07/2021 | 245.00p | 257.00p | 239.00p | 245.00p | 319 |
| 14/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 13/07/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 12/07/2021 | 250.00p | 252.00p | 230.00p | 245.00p | 969 |
| 09/07/2021 | 250.00p | 252.00p | 250.00p | 250.00p | 87 |
| 08/07/2021 | 250.00p | 250.00p | 231.00p | 250.00p | 4600 |
| 07/07/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 06/07/2021 | 235.00p | 250.00p | 230.20p | 250.00p | 1513 |
| 05/07/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 246 |
| 02/07/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/07/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 29/06/2021 | 265.00p | 265.00p | 242.00p | 265.00p | 18750 |
| 28/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 25/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 23/06/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 83 |
| 22/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/06/2021 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/06/2021 | 265.00p | 265.00p | 250.00p | 265.00p | 100 |
| 17/06/2021 | 265.00p | 279.70p | 250.30p | 265.00p | 362 |
| 16/06/2021 | 265.00p | 271.00p | 265.00p | 265.00p | 45 |
| 15/06/2021 | 245.00p | 260.00p | 245.00p | 260.00p | 2001 |
| 14/06/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 11/06/2021 | 240.00p | 245.00p | 240.00p | 245.00p | 0 |
| 10/06/2021 | 245.00p | 245.00p | 236.00p | 245.00p | 400 |
| 09/06/2021 | 245.00p | 251.00p | 245.00p | 245.00p | 41 |
| 08/06/2021 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 07/06/2021 | 245.00p | 245.00p | 240.80p | 245.00p | 1023 |
| 04/06/2021 | 240.00p | 244.00p | 240.00p | 244.00p | 1000 |
| 03/06/2021 | 240.00p | 244.00p | 224.50p | 244.00p | 1208 |
| 02/06/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/06/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/05/2021 | 240.00p | 240.00p | 224.50p | 240.00p | 34093 |
| 28/05/2021 | 240.00p | 240.00p | 224.50p | 240.00p | 4093 |
| 27/05/2021 | 240.00p | 240.00p | 222.00p | 240.00p | 1000 |
| 26/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 25/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/05/2021 | 240.00p | 240.00p | 224.50p | 240.00p | 1557 |
| 19/05/2021 | 240.00p | 248.00p | 224.50p | 240.00p | 1012 |
| 18/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 17/05/2021 | 240.00p | 240.00p | 224.00p | 240.00p | 335 |
| 14/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 13/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/05/2021 | 240.00p | 248.00p | 222.00p | 240.00p | 572 |
| 11/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 205 |
| 10/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/05/2021 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/05/2021 | 235.00p | 240.00p | 230.00p | 240.00p | 2170 |
| 05/05/2021 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 04/05/2021 | 235.00p | 235.00p | 220.00p | 235.00p | 3484 |
| 03/05/2021 | 250.00p | 250.00p | 220.00p | 235.00p | 6339 |
| 30/04/2021 | 250.00p | 250.00p | 220.00p | 235.00p | 6339 |
| 29/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 28/04/2021 | 250.00p | 259.00p | 240.00p | 250.00p | 4575 |
| 27/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/04/2021 | 250.00p | 250.00p | 242.00p | 250.00p | 301 |
| 23/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 22/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 21/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 20/04/2021 | 250.00p | 250.00p | 242.00p | 250.00p | 3217 |
| 19/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 16/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/04/2021 | 250.00p | 259.80p | 250.00p | 250.00p | 1923 |
| 14/04/2021 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 13/04/2021 | 250.00p | 250.00p | 240.00p | 250.00p | 400 |
| 12/04/2021 | 240.00p | 259.60p | 240.00p | 250.00p | 3983 |
| 09/04/2021 | 197.50p | 240.00p | 197.50p | 240.00p | 6017 |
*Close Price adjusted for both dividends and splits