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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Georg Fischer AG (0QP4) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 23/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 22/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 21/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 20/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 17/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 16/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 15/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 14/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 13/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 10/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 09/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 08/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 07/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 06/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 03/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 02/01/2020 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 31/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 30/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 27/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 24/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 23/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 20/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 19/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 18/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 17/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 16/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 13/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 12/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 11/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 10/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 09/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 06/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 05/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 04/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 03/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 02/12/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 29/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 28/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 27/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 26/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 25/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 22/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 21/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 20/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 19/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 18/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 15/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 14/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 13/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 12/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 11/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 08/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 07/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 06/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 05/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 04/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 01/11/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 31/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 30/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 29/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 28/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 25/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 24/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 23/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 22/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 21/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 18/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 17/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 16/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 15/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 14/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 11/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 10/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 09/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 08/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 07/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 04/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 03/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 02/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 01/10/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 30/09/2019 | 86,050.00p | 86,100.00p | 86,100.00p | 125,987.50p | 0 |
| 27/09/2019 | 86,050.00p | 86,550.00p | 85,700.00p | 125,987.50p | 8143 |
| 26/09/2019 | 85,350.00p | 86,650.00p | 85,300.00p | 125,987.50p | 378 |
| 25/09/2019 | 84,700.00p | 85,150.00p | 83,410.00p | 125,987.50p | 109 |
| 24/09/2019 | 85,250.00p | 86,400.00p | 84,700.00p | 125,987.50p | 1667 |
| 23/09/2019 | 86,637.50p | 86,637.50p | 85,200.00p | 125,987.50p | 1167 |
| 20/09/2019 | 888.00p | 888.00p | 875.00p | 1,259.88p | 548 |
| 19/09/2019 | 887.00p | 894.00p | 883.50p | 1,259.88p | 227 |
| 18/09/2019 | 887.50p | 896.50p | 882.35p | 1,259.88p | 537 |
| 17/09/2019 | 887.50p | 888.00p | 879.50p | 1,259.88p | 597 |
| 16/09/2019 | 895.50p | 899.00p | 890.00p | 1,259.88p | 600 |
| 13/09/2019 | 884.50p | 897.50p | 884.50p | 1,259.88p | 521 |
| 12/09/2019 | 877.00p | 882.50p | 866.80p | 1,259.88p | 434 |
| 11/09/2019 | 866.50p | 877.95p | 866.50p | 1,259.88p | 649 |
| 10/09/2019 | 854.00p | 863.00p | 844.00p | 1,259.88p | 521 |
| 09/09/2019 | 834.88p | 849.50p | 833.88p | 1,259.88p | 79 |
| 06/09/2019 | 825.50p | 828.00p | 822.00p | 1,259.88p | 146 |
| 05/09/2019 | 824.00p | 837.00p | 824.00p | 1,259.88p | 181 |
| 04/09/2019 | 809.10p | 817.55p | 809.10p | 1,259.88p | 123 |
| 03/09/2019 | 798.63p | 805.50p | 798.00p | 1,259.88p | 51 |
| 02/09/2019 | 809.38p | 809.38p | 805.13p | 1,259.88p | 218 |
| 30/08/2019 | 818.38p | 818.38p | 814.50p | 1,259.88p | 101 |
| 29/08/2019 | 794.00p | 803.00p | 794.00p | 1,259.88p | 264 |
| 28/08/2019 | 785.50p | 792.95p | 785.50p | 1,259.88p | 1329 |
| 27/08/2019 | 788.75p | 802.20p | 788.75p | 1,259.88p | 750 |
| 23/08/2019 | 820.00p | 826.38p | 806.45p | 1,259.88p | 421 |
| 22/08/2019 | 817.00p | 819.00p | 817.00p | 1,259.88p | 214 |
| 21/08/2019 | 805.88p | 809.38p | 805.88p | 1,259.88p | 315 |
| 20/08/2019 | 795.00p | 800.88p | 782.63p | 1,259.88p | 516 |
| 19/08/2019 | 793.25p | 798.25p | 791.25p | 1,259.88p | 187 |
| 16/08/2019 | 777.00p | 777.00p | 777.00p | 1,259.88p | 27 |
| 15/08/2019 | 786.38p | 786.38p | 772.70p | 1,259.88p | 280 |
| 14/08/2019 | 795.75p | 795.75p | 785.00p | 1,259.88p | 538 |
| 13/08/2019 | 794.00p | 803.15p | 780.00p | 1,259.88p | 426 |
| 12/08/2019 | 813.00p | 813.00p | 803.50p | 1,259.88p | 213 |
| 09/08/2019 | 811.00p | 811.00p | 800.50p | 1,259.88p | 320 |
| 08/08/2019 | 808.38p | 816.00p | 806.63p | 1,259.88p | 426 |
| 07/08/2019 | 806.25p | 813.75p | 799.25p | 1,259.88p | 893 |
| 06/08/2019 | 807.75p | 825.75p | 807.75p | 1,259.88p | 670 |
| 05/08/2019 | 812.00p | 833.50p | 809.00p | 1,259.88p | 17882 |
| 02/08/2019 | 841.13p | 846.63p | 841.13p | 1,259.88p | 89 |
| 01/08/2019 | 870.88p | 861.95p | 861.95p | 1,259.88p | 0 |
| 31/07/2019 | 870.88p | 871.75p | 861.90p | 1,259.88p | 395 |
| 30/07/2019 | 859.50p | 861.75p | 852.88p | 1,259.88p | 456 |
| 29/07/2019 | 873.88p | 876.38p | 865.13p | 1,259.88p | 203 |
| 26/07/2019 | 874.25p | 880.25p | 874.25p | 1,259.88p | 484 |
| 25/07/2019 | 868.00p | 873.55p | 862.50p | 1,259.88p | 276 |
| 24/07/2019 | 855.60p | 872.10p | 854.90p | 1,259.88p | 1228 |
| 23/07/2019 | 851.88p | 862.76p | 851.88p | 1,259.88p | 1617 |
| 22/07/2019 | 848.25p | 851.75p | 841.50p | 1,259.88p | 283 |
| 19/07/2019 | 832.50p | 866.45p | 832.50p | 1,259.88p | 1368 |
| 18/07/2019 | 811.50p | 854.00p | 808.15p | 1,259.88p | 3785 |
| 17/07/2019 | 855.35p | 855.35p | 841.88p | 1,259.88p | 188 |
| 16/07/2019 | 863.00p | 863.00p | 853.00p | 1,259.88p | 314 |
| 15/07/2019 | 863.50p | 863.88p | 853.38p | 1,259.88p | 190 |
| 12/07/2019 | 850.30p | 862.88p | 850.30p | 1,259.88p | 364 |
| 11/07/2019 | 857.25p | 862.88p | 843.10p | 1,259.88p | 659 |
| 10/07/2019 | 865.00p | 877.00p | 852.50p | 1,259.88p | 437 |
| 09/07/2019 | 906.00p | 906.00p | 862.38p | 1,259.88p | 1688 |
| 08/07/2019 | 918.90p | 924.50p | 908.60p | 1,259.88p | 188 |
| 05/07/2019 | 933.10p | 933.10p | 923.45p | 1,259.88p | 138 |
| 04/07/2019 | 944.85p | 949.25p | 939.25p | 1,259.88p | 213 |
| 03/07/2019 | 933.00p | 943.38p | 933.00p | 1,259.88p | 530 |
| 02/07/2019 | 935.13p | 935.13p | 924.13p | 1,259.88p | 135 |
| 01/07/2019 | 950.75p | 953.00p | 937.63p | 1,259.88p | 736 |
| 28/06/2019 | 925.60p | 932.50p | 915.20p | 1,259.88p | 334 |
| 27/06/2019 | 924.00p | 930.50p | 918.13p | 1,259.88p | 342 |
| 26/06/2019 | 903.75p | 917.38p | 902.00p | 1,259.88p | 552 |
| 25/06/2019 | 910.88p | 914.88p | 904.00p | 1,259.88p | 388 |
| 24/06/2019 | 921.00p | 921.00p | 904.60p | 1,259.88p | 161 |
| 21/06/2019 | 912.00p | 916.38p | 911.05p | 1,259.88p | 314 |
| 20/06/2019 | 916.88p | 920.88p | 907.50p | 1,259.88p | 567 |
| 19/06/2019 | 916.50p | 917.00p | 905.00p | 1,259.88p | 314 |
| 18/06/2019 | 894.50p | 916.00p | 890.50p | 1,259.88p | 284 |
| 17/06/2019 | 898.50p | 901.38p | 898.50p | 1,259.88p | 278 |
| 14/06/2019 | 910.38p | 912.75p | 892.00p | 1,259.88p | 221 |
| 13/06/2019 | 908.00p | 911.38p | 906.63p | 1,259.88p | 101 |
| 12/06/2019 | 903.50p | 913.88p | 903.50p | 1,259.88p | 686 |
| 11/06/2019 | 892.00p | 913.00p | 892.00p | 1,259.88p | 483 |
| 10/06/2019 | 872.38p | 872.00p | 872.00p | 1,259.88p | 0 |
| 07/06/2019 | 872.38p | 874.88p | 872.00p | 1,259.88p | 266 |
| 06/06/2019 | 881.50p | 881.50p | 872.13p | 1,259.88p | 358 |
| 05/06/2019 | 878.95p | 887.50p | 878.95p | 1,259.88p | 240 |
| 04/06/2019 | 846.00p | 879.00p | 846.00p | 1,259.88p | 608 |
| 03/06/2019 | 844.40p | 854.10p | 843.63p | 1,259.88p | 165 |
| 31/05/2019 | 842.50p | 849.00p | 842.50p | 1,259.88p | 361 |
| 30/05/2019 | 854.38p | 851.10p | 851.10p | 1,259.88p | 0 |
| 29/05/2019 | 854.38p | 854.38p | 849.38p | 1,259.88p | 921 |
| 28/05/2019 | 873.50p | 873.50p | 861.00p | 1,259.88p | 299 |
| 24/05/2019 | 857.50p | 862.75p | 851.35p | 1,259.88p | 491 |
| 23/05/2019 | 855.50p | 856.38p | 844.00p | 1,259.88p | 505 |
| 22/05/2019 | 878.00p | 879.63p | 872.00p | 1,259.88p | 214 |
| 21/05/2019 | 873.00p | 875.00p | 867.13p | 1,259.88p | 80 |
| 20/05/2019 | 892.00p | 892.00p | 876.00p | 1,259.88p | 453 |
| 17/05/2019 | 884.35p | 892.00p | 874.00p | 1,259.88p | 239 |
| 16/05/2019 | 871.38p | 882.65p | 871.38p | 1,259.88p | 529 |
| 15/05/2019 | 882.00p | 886.50p | 865.50p | 1,259.88p | 497 |
| 14/05/2019 | 913.00p | 917.00p | 898.50p | 1,259.88p | 1267 |
| 13/05/2019 | 940.95p | 940.95p | 904.50p | 1,259.88p | 1397 |
| 10/05/2019 | 952.13p | 953.50p | 939.00p | 1,259.88p | 216 |
| 09/05/2019 | 964.20p | 964.88p | 933.65p | 1,259.88p | 241 |
| 08/05/2019 | 971.00p | 985.00p | 970.50p | 1,259.88p | 434 |
| 07/05/2019 | 981.50p | 986.00p | 965.38p | 1,259.88p | 493 |
| 03/05/2019 | 989.00p | 1,000.50p | 989.00p | 1,259.88p | 436 |
| 02/05/2019 | 991.25p | 1,000.00p | 986.75p | 1,259.88p | 669 |
| 01/05/2019 | 996.40p | 989.25p | 989.25p | 1,259.88p | 0 |
| 30/04/2019 | 996.40p | 1,003.00p | 989.25p | 1,259.88p | 343 |
| 29/04/2019 | 1,001.75p | 1,007.75p | 997.38p | 1,259.88p | 708 |
| 26/04/2019 | 1,024.50p | 1,024.50p | 994.38p | 1,259.88p | 368 |
| 25/04/2019 | 1,041.50p | 1,045.00p | 1,033.75p | 1,259.88p | 727 |
| 24/04/2019 | 1,034.50p | 1,046.00p | 1,034.50p | 1,259.88p | 871 |
| 23/04/2019 | 1,027.00p | 1,045.00p | 1,022.00p | 1,259.88p | 594 |
| 18/04/2019 | 1,024.50p | 1,059.00p | 1,023.40p | 1,259.88p | 751 |
| 17/04/2019 | 1,009.75p | 1,032.00p | 1,032.00p | 1,259.88p | 0 |
| 16/04/2019 | 1,009.75p | 1,032.70p | 1,009.75p | 1,259.88p | 1521 |
| 15/04/2019 | 1,014.50p | 1,020.50p | 1,007.00p | 1,259.88p | 541 |
| 12/04/2019 | 985.75p | 1,006.00p | 984.50p | 1,259.88p | 1112 |
| 11/04/2019 | 970.38p | 994.00p | 970.38p | 1,259.88p | 1449 |
| 10/04/2019 | 960.10p | 972.00p | 959.38p | 1,259.88p | 672 |
*Close Price adjusted for both dividends and splits