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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Georg Fischer AG (0QP4) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2019 | 968.88p | 968.88p | 954.50p | 1,259.88p | 436 |
| 08/04/2019 | 966.50p | 970.00p | 964.63p | 1,259.88p | 473 |
| 05/04/2019 | 962.50p | 970.00p | 962.50p | 1,259.88p | 435 |
| 04/04/2019 | 964.88p | 964.88p | 958.50p | 1,259.88p | 343 |
| 03/04/2019 | 951.25p | 967.20p | 950.38p | 1,259.88p | 824 |
| 02/04/2019 | 941.00p | 943.00p | 931.25p | 1,259.88p | 400 |
| 01/04/2019 | 924.30p | 936.00p | 924.30p | 1,259.88p | 645 |
| 29/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 27/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 26/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 25/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 22/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 15/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 08/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 01/03/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 27/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 26/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 25/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 22/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 15/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 08/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 01/02/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 31/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 30/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 29/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 25/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 24/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 23/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 22/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 17/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 16/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 15/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 10/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 09/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 08/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 03/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 02/01/2019 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 31/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 27/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 24/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 17/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 10/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 03/12/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 30/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 29/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/11/2018 | 1,259.88p | 1,259.88p | 1,249.53p | 1,259.88p | 0 |
| 27/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 26/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 23/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 22/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 16/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 15/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 09/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 08/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 02/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 01/11/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 31/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 30/10/2018 | 1,259.88p | 1,259.88p | 1,249.53p | 1,259.88p | 0 |
| 29/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 26/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 25/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 24/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 23/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 22/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 17/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 16/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 15/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 10/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 09/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 08/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 03/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 02/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 01/10/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 27/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 26/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 25/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 24/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 17/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/09/2018 | 1,259.88p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 10/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 03/09/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 31/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 30/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 29/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 24/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 23/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 22/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 21/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 17/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 16/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 15/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 14/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 10/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 09/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 08/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 07/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 03/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 02/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 01/08/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 31/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 30/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 27/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 26/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 25/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 24/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 23/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 20/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 19/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 18/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 17/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 16/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 13/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 12/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 11/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 10/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 09/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 06/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 05/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 04/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 03/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 02/07/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 29/06/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
| 28/06/2018 | 1,246.00p | 1,249.53p | 1,249.53p | 1,259.88p | 0 |
*Close Price adjusted for both dividends and splits