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 |
|---|---|---|---|---|---|
| 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 |
| 16/07/2019 | 314.00p | 316.00p | 314.00p | 314.00p | 200 |
| 15/07/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 12/07/2019 | 314.00p | 314.00p | 312.00p | 314.00p | 1166 |
| 11/07/2019 | 314.00p | 314.00p | 312.40p | 314.00p | 500 |
| 10/07/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 09/07/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 08/07/2019 | 314.00p | 316.00p | 313.60p | 314.00p | 82 |
| 05/07/2019 | 314.00p | 314.00p | 312.00p | 314.00p | 1389 |
| 04/07/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 8297 |
| 03/07/2019 | 314.00p | 314.00p | 312.00p | 314.00p | 1250 |
| 02/07/2019 | 314.00p | 314.00p | 312.00p | 314.00p | 2826 |
| 01/07/2019 | 314.00p | 314.00p | 313.00p | 314.00p | 317 |
| 28/06/2019 | 314.00p | 314.00p | 314.00p | 314.00p | 0 |
| 27/06/2019 | 316.00p | 316.00p | 314.00p | 314.00p | 3000 |
| 26/06/2019 | 316.00p | 316.00p | 312.00p | 316.00p | 2132 |
| 25/06/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 24/06/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 21/06/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 20/06/2019 | 316.00p | 316.00p | 312.00p | 316.00p | 66 |
| 19/06/2019 | 316.00p | 316.00p | 316.00p | 316.00p | 0 |
| 18/06/2019 | 316.00p | 316.00p | 315.00p | 316.00p | 633 |
| 17/06/2019 | 316.00p | 316.00p | 312.00p | 316.00p | 1911 |
| 14/06/2019 | 313.00p | 316.00p | 312.00p | 316.00p | 1067 |
| 13/06/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 12/06/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 0 |
| 11/06/2019 | 313.00p | 316.22p | 306.84p | 313.00p | 2109 |
| 10/06/2019 | 313.00p | 314.00p | 306.25p | 313.00p | 2267 |
| 07/06/2019 | 313.00p | 314.40p | 313.00p | 313.00p | 987 |
| 06/06/2019 | 313.00p | 313.00p | 313.00p | 313.00p | 2661 |
| 05/06/2019 | 318.00p | 318.00p | 313.00p | 313.00p | 4000 |
| 04/06/2019 | 318.00p | 318.00p | 318.00p | 318.00p | 0 |
| 03/06/2019 | 328.00p | 328.00p | 310.00p | 318.00p | 1393 |
| 31/05/2019 | 328.00p | 336.00p | 322.00p | 328.00p | 567 |
| 30/05/2019 | 328.00p | 328.00p | 322.00p | 328.00p | 58 |
| 29/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 28/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 24/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 23/05/2019 | 328.00p | 328.00p | 323.84p | 328.00p | 1084 |
| 22/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 21/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 20/05/2019 | 328.00p | 335.00p | 328.00p | 328.00p | 1100 |
| 17/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 16/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 15/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 14/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 13/05/2019 | 328.00p | 335.00p | 323.84p | 328.00p | 508 |
| 10/05/2019 | 328.00p | 328.00p | 323.84p | 328.00p | 49 |
| 09/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 08/05/2019 | 328.00p | 335.00p | 328.00p | 328.00p | 1467 |
| 07/05/2019 | 328.00p | 336.00p | 323.84p | 328.00p | 1140 |
| 03/05/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 02/05/2019 | 328.00p | 336.00p | 328.00p | 328.00p | 13600 |
| 01/05/2019 | 328.00p | 328.00p | 323.84p | 328.00p | 211 |
| 30/04/2019 | 328.00p | 328.00p | 328.00p | 328.00p | 0 |
| 29/04/2019 | 325.00p | 336.00p | 321.00p | 328.00p | 2526 |
| 26/04/2019 | 325.00p | 336.00p | 325.00p | 325.00p | 1829 |
| 25/04/2019 | 325.00p | 325.00p | 316.00p | 325.00p | 1000 |
| 24/04/2019 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 23/04/2019 | 325.00p | 325.00p | 316.00p | 325.00p | 302 |
| 18/04/2019 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 17/04/2019 | 322.00p | 330.00p | 322.00p | 325.00p | 1129 |
| 16/04/2019 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 15/04/2019 | 322.00p | 322.00p | 315.12p | 322.00p | 48 |
| 12/04/2019 | 322.00p | 322.00p | 322.00p | 322.00p | 2880 |
| 11/04/2019 | 326.00p | 326.00p | 322.00p | 322.00p | 5107 |
| 10/04/2019 | 310.00p | 330.00p | 310.00p | 326.00p | 5061 |
| 09/04/2019 | 277.00p | 283.00p | 277.00p | 283.00p | 500 |
| 08/04/2019 | 277.00p | 280.00p | 275.20p | 277.00p | 1325 |
| 05/04/2019 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 04/04/2019 | 277.00p | 280.00p | 275.00p | 277.00p | 7675 |
| 03/04/2019 | 277.00p | 279.00p | 277.00p | 277.00p | 1000 |
| 02/04/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 600 |
| 01/04/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 312 |
| 29/03/2019 | 277.00p | 277.00p | 275.00p | 277.00p | 2939 |
| 28/03/2019 | 277.00p | 280.00p | 275.00p | 277.00p | 1004 |
| 27/03/2019 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 26/03/2019 | 275.00p | 277.00p | 272.00p | 277.00p | 10 |
| 25/03/2019 | 275.00p | 278.00p | 272.00p | 275.00p | 4510 |
| 22/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 21/03/2019 | 275.00p | 275.00p | 270.00p | 275.00p | 1693 |
| 20/03/2019 | 275.00p | 275.00p | 270.00p | 275.00p | 203 |
| 19/03/2019 | 273.00p | 275.00p | 266.00p | 275.00p | 2000 |
| 18/03/2019 | 273.00p | 277.00p | 266.00p | 273.00p | 3106 |
| 15/03/2019 | 273.00p | 277.20p | 266.70p | 273.00p | 1556 |
| 14/03/2019 | 276.00p | 276.00p | 266.00p | 273.00p | 1511 |
| 13/03/2019 | 276.00p | 282.00p | 276.00p | 276.00p | 1850 |
| 12/03/2019 | 276.00p | 276.00p | 266.00p | 276.00p | 4233 |
| 11/03/2019 | 276.00p | 277.80p | 276.00p | 276.00p | 537 |
| 08/03/2019 | 280.00p | 280.00p | 270.00p | 276.00p | 428 |
| 07/03/2019 | 280.00p | 285.00p | 280.00p | 280.00p | 895 |
| 06/03/2019 | 280.00p | 280.00p | 272.00p | 280.00p | 400 |
| 05/03/2019 | 280.00p | 280.00p | 272.00p | 280.00p | 1092 |
| 04/03/2019 | 280.00p | 283.80p | 272.00p | 280.00p | 4666 |
| 01/03/2019 | 280.00p | 280.00p | 280.00p | 280.00p | 75000 |
| 28/02/2019 | 273.00p | 280.00p | 266.25p | 280.00p | 5964 |
| 27/02/2019 | 283.00p | 283.00p | 260.00p | 273.00p | 3408 |
| 26/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 25/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 22/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 21/02/2019 | 283.00p | 283.00p | 270.00p | 283.00p | 40 |
| 20/02/2019 | 283.00p | 283.00p | 272.60p | 283.00p | 3 |
| 19/02/2019 | 283.00p | 296.00p | 280.00p | 283.00p | 332 |
| 18/02/2019 | 283.00p | 283.00p | 278.00p | 283.00p | 360 |
| 15/02/2019 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 14/02/2019 | 283.00p | 286.00p | 283.00p | 283.00p | 1 |
| 13/02/2019 | 286.00p | 286.00p | 270.00p | 286.00p | 5942 |
| 12/02/2019 | 286.00p | 286.00p | 280.00p | 286.00p | 106 |
| 11/02/2019 | 294.00p | 295.00p | 273.00p | 286.00p | 2654 |
| 08/02/2019 | 294.00p | 294.00p | 280.00p | 294.00p | 8219 |
| 07/02/2019 | 311.00p | 311.56p | 294.00p | 294.00p | 1123 |
| 06/02/2019 | 312.00p | 312.00p | 310.00p | 311.00p | 1039 |
| 05/02/2019 | 312.00p | 312.00p | 310.00p | 312.00p | 1059 |
| 04/02/2019 | 312.00p | 312.00p | 310.00p | 312.00p | 500 |
| 01/02/2019 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 31/01/2019 | 315.00p | 315.00p | 310.00p | 312.00p | 1000 |
| 30/01/2019 | 315.00p | 315.00p | 310.93p | 315.00p | 20350 |
| 29/01/2019 | 315.00p | 320.00p | 315.00p | 315.00p | 10 |
| 28/01/2019 | 310.00p | 320.00p | 310.00p | 315.00p | 1170 |
| 25/01/2019 | 297.00p | 310.00p | 297.00p | 310.00p | 2066 |
| 24/01/2019 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 23/01/2019 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 22/01/2019 | 297.00p | 297.00p | 292.00p | 297.00p | 1000 |
| 21/01/2019 | 297.00p | 297.00p | 297.00p | 297.00p | 0 |
| 18/01/2019 | 297.00p | 304.00p | 297.00p | 297.00p | 100 |
| 17/01/2019 | 297.00p | 297.00p | 294.00p | 297.00p | 271 |
| 16/01/2019 | 300.00p | 300.00p | 292.00p | 297.00p | 1873 |
| 15/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 10/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/01/2019 | 300.00p | 310.00p | 300.00p | 300.00p | 885 |
| 04/01/2019 | 300.00p | 300.00p | 290.00p | 300.00p | 1589 |
| 03/01/2019 | 300.00p | 308.00p | 292.00p | 300.00p | 3700 |
| 02/01/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 31/12/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 28/12/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 27/12/2018 | 300.00p | 300.00p | 290.00p | 300.00p | 2150 |
| 24/12/2018 | 295.00p | 310.00p | 295.00p | 300.00p | 1415 |
| 21/12/2018 | 290.00p | 295.00p | 290.00p | 295.00p | 0 |
| 20/12/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/12/2018 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/12/2018 | 283.00p | 290.00p | 280.20p | 290.00p | 1434 |
| 17/12/2018 | 283.00p | 290.00p | 278.00p | 290.00p | 5016 |
| 14/12/2018 | 283.00p | 283.00p | 277.50p | 283.00p | 15 |
| 13/12/2018 | 283.00p | 283.00p | 283.00p | 283.00p | 0 |
| 12/12/2018 | 283.00p | 285.00p | 283.00p | 283.00p | 0 |
| 11/12/2018 | 280.00p | 285.00p | 273.00p | 285.00p | 0 |
| 10/12/2018 | 273.00p | 276.00p | 273.00p | 273.00p | 300 |
*Close Price adjusted for both dividends and splits