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
Fiske (FKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 18/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 17/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/01/2017 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 30/12/2016 | 50.00p | 54.98p | 50.00p | 50.00p | 812 |
| 29/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/12/2016 | 50.00p | 55.00p | 50.00p | 50.00p | 1354 |
| 22/12/2016 | 50.00p | 55.00p | 50.00p | 50.00p | 0 |
| 21/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 20/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 19/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 12/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 06/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 05/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 01/12/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 60000 |
| 30/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 29/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 28/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 25/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 24/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 23/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 22/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 21/11/2016 | 50.00p | 50.00p | 41.50p | 50.00p | 20000 |
| 18/11/2016 | 50.00p | 55.00p | 45.00p | 50.00p | 1000 |
| 17/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 16/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 11/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 10/11/2016 | 50.00p | 50.00p | 45.00p | 50.00p | 600 |
| 09/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 08/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 07/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 04/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 03/11/2016 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 02/11/2016 | 47.50p | 55.00p | 47.50p | 50.00p | 1000 |
| 01/11/2016 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 31/10/2016 | 47.50p | 50.00p | 47.50p | 47.50p | 0 |
| 28/10/2016 | 42.50p | 50.00p | 42.50p | 47.50p | 2500 |
| 27/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 26/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 25/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 24/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 21/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 20/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 19/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 18/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 17/10/2016 | 42.50p | 42.50p | 40.00p | 42.50p | 0 |
| 14/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 13/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 12/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 11/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 10/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 07/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 06/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 05/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 04/10/2016 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 03/10/2016 | 45.00p | 45.00p | 42.50p | 42.50p | 0 |
| 30/09/2016 | 55.00p | 55.00p | 41.00p | 45.00p | 10000 |
| 29/09/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 28/09/2016 | 57.50p | 57.50p | 54.50p | 55.00p | 1715 |
| 27/09/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 26/09/2016 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 23/09/2016 | 40.50p | 80.94p | 40.50p | 57.50p | 26202 |
| 22/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 21/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 20/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 19/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 16/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 15/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 14/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 13/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 12/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 09/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 08/09/2016 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 07/09/2016 | 35.50p | 40.50p | 35.50p | 40.50p | 0 |
| 06/09/2016 | 35.50p | 35.50p | 35.00p | 35.50p | 0 |
| 05/09/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 02/09/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 01/09/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 31/08/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 30/08/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 26/08/2016 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 25/08/2016 | 36.00p | 36.00p | 34.50p | 35.00p | 0 |
| 24/08/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 23/08/2016 | 34.50p | 36.00p | 34.50p | 34.50p | 10000 |
| 22/08/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 19/08/2016 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 18/08/2016 | 36.00p | 36.00p | 32.00p | 34.50p | 14000 |
| 17/08/2016 | 36.00p | 36.00p | 35.00p | 36.00p | 0 |
| 16/08/2016 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 15/08/2016 | 37.50p | 37.50p | 32.00p | 36.00p | 147 |
| 12/08/2016 | 41.00p | 41.00p | 32.00p | 37.50p | 11889 |
| 11/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 10/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 09/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 08/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 05/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 04/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 03/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 02/08/2016 | 41.00p | 45.00p | 41.00p | 41.00p | 1111 |
| 01/08/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 29/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 28/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 27/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 26/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 25/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 22/07/2016 | 41.00p | 42.00p | 41.00p | 41.00p | 19000 |
| 21/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 20/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 19/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 18/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 15/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 14/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 13/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 12/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 11/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 08/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 07/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 06/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 05/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 04/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 01/07/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 30/06/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 29/06/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 28/06/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 27/06/2016 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 24/06/2016 | 41.00p | 44.00p | 41.00p | 41.00p | 0 |
| 23/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 22/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 21/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 20/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 17/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 16/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 15/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 14/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 13/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 10/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 09/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 08/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 07/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 06/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 03/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 02/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 01/06/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 31/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 27/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 26/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 25/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 24/05/2016 | 44.00p | 44.00p | 40.00p | 44.00p | 2000 |
| 23/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 20/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 19/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 18/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 17/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 16/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 13/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 12/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 11/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 10/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 09/05/2016 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
| 06/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 05/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 04/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 03/05/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 29/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 28/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 27/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 26/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 25/04/2016 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
| 22/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 21/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 20/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 19/04/2016 | 44.00p | 45.00p | 44.00p | 44.00p | 0 |
| 18/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 15/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 14/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 13/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 12/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 11/04/2016 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 08/04/2016 | 44.00p | 48.00p | 44.00p | 44.00p | 41000 |
*Close Price adjusted for both dividends and splits