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 |
|---|---|---|---|---|---|
| 20/11/2013 | 60.50p | 61.43p | 60.00p | 60.50p | 0 |
| 19/11/2013 | 60.00p | 61.43p | 60.00p | 60.50p | 10000 |
| 18/11/2013 | 60.00p | 60.50p | 58.06p | 60.00p | 0 |
| 15/11/2013 | 60.00p | 60.50p | 58.06p | 60.00p | 0 |
| 14/11/2013 | 60.00p | 60.50p | 58.06p | 60.00p | 0 |
| 13/11/2013 | 60.00p | 60.50p | 58.06p | 60.00p | 0 |
| 12/11/2013 | 60.00p | 60.50p | 58.06p | 60.00p | 0 |
| 11/11/2013 | 60.50p | 60.50p | 58.06p | 60.00p | 3361 |
| 08/11/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 07/11/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 06/11/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 05/11/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 04/11/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 01/11/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 31/10/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 30/10/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 29/10/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 28/10/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 0 |
| 25/10/2013 | 60.50p | 60.50p | 58.25p | 60.50p | 1000 |
| 24/10/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 0 |
| 23/10/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 0 |
| 22/10/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 0 |
| 21/10/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 143 |
| 18/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 17/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 16/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 15/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 14/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 11/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 10/10/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 09/10/2013 | 60.50p | 60.50p | 58.00p | 58.00p | 0 |
| 08/10/2013 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
| 07/10/2013 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
| 04/10/2013 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
| 03/10/2013 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
| 02/10/2013 | 60.50p | 60.50p | 58.50p | 60.50p | 0 |
| 01/10/2013 | 58.50p | 60.50p | 58.50p | 60.50p | 404474 |
| 30/09/2013 | 58.50p | 58.50p | 57.25p | 58.50p | 0 |
| 27/09/2013 | 58.50p | 58.50p | 57.25p | 58.50p | 0 |
| 26/09/2013 | 58.50p | 58.50p | 57.25p | 58.50p | 10000 |
| 25/09/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 24/09/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 20000 |
| 23/09/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 60789 |
| 20/09/2013 | 59.50p | 59.50p | 58.00p | 58.50p | 0 |
| 19/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 18/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 17/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 16/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 13/09/2013 | 59.50p | 59.50p | 58.10p | 59.50p | 12469 |
| 12/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 280000 |
| 11/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 10/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 09/09/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 0 |
| 06/09/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 50000 |
| 05/09/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 04/09/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 03/09/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 02/09/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 30/08/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 29/08/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 28/08/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 27/08/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 23/08/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 0 |
| 22/08/2013 | 59.50p | 59.50p | 59.00p | 59.50p | 11 |
| 21/08/2013 | 59.50p | 59.50p | 59.08p | 59.50p | 404 |
| 20/08/2013 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 19/08/2013 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 16/08/2013 | 59.50p | 59.50p | 59.50p | 59.50p | 6722 |
| 15/08/2013 | 59.50p | 59.50p | 58.00p | 59.50p | 52338 |
| 14/08/2013 | 59.50p | 60.00p | 59.50p | 59.50p | 5000 |
| 13/08/2013 | 57.50p | 58.50p | 56.00p | 57.50p | 0 |
| 12/08/2013 | 57.50p | 58.50p | 56.00p | 57.50p | 0 |
| 09/08/2013 | 57.50p | 58.50p | 56.00p | 57.50p | 0 |
| 08/08/2013 | 57.50p | 58.50p | 56.00p | 57.50p | 0 |
| 07/08/2013 | 57.50p | 58.50p | 56.00p | 58.00p | 0 |
| 06/08/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 05/08/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 02/08/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 01/08/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 31/07/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 30/07/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 29/07/2013 | 57.50p | 58.50p | 57.00p | 57.50p | 0 |
| 26/07/2013 | 58.50p | 58.50p | 57.00p | 57.50p | 2701 |
| 25/07/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 24/07/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 23/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 22/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 19/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 18/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 17/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 16/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 15/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 0 |
| 12/07/2013 | 58.50p | 58.50p | 58.05p | 58.50p | 432 |
| 11/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 10/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 09/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 08/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 05/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 04/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 03/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 6000 |
| 02/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 01/07/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 28/06/2013 | 58.50p | 58.50p | 56.00p | 58.00p | 0 |
| 27/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 26/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 25/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 24/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 21/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 20/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 19/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 18/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 17/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 14/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 13/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 12/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 11/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 10/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 07/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 06/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 05/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 145847 |
| 04/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 03/06/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 31/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 30/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 29/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 200000 |
| 28/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 24/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 23/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 22/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 21/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 20/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 17/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 16/05/2013 | 58.50p | 58.50p | 56.00p | 58.50p | 0 |
| 15/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 14/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 13/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 10/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 09/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 08/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 07/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 03/05/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 1061 |
| 02/05/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 01/05/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 30/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 29/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 26/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 25/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 24/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 23/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 22/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 19/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 18/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 17/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 16/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 15/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 12/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 11/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 10/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 0 |
| 09/04/2013 | 58.50p | 58.50p | 54.00p | 58.50p | 17500 |
| 08/04/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 05/04/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 04/04/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 03/04/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 02/04/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 0 |
| 28/03/2013 | 58.50p | 58.50p | 58.00p | 58.50p | 5000 |
| 27/03/2013 | 58.50p | 58.50p | 52.00p | 58.50p | 0 |
| 26/03/2013 | 58.50p | 58.50p | 52.00p | 58.50p | 0 |
| 25/03/2013 | 58.50p | 58.50p | 52.00p | 58.50p | 10500 |
| 22/03/2013 | 58.50p | 59.50p | 54.00p | 58.50p | 0 |
| 21/03/2013 | 58.50p | 59.50p | 54.00p | 58.50p | 0 |
| 20/03/2013 | 58.50p | 59.50p | 54.00p | 58.50p | 0 |
| 19/03/2013 | 58.50p | 59.50p | 54.00p | 58.50p | 0 |
| 18/03/2013 | 59.50p | 59.50p | 54.00p | 58.50p | 6000 |
| 15/03/2013 | 59.50p | 60.50p | 57.00p | 59.50p | 0 |
| 14/03/2013 | 60.50p | 60.50p | 57.00p | 59.50p | 10000 |
| 13/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 12/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 11/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 08/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 07/03/2013 | 58.50p | 60.50p | 58.00p | 60.50p | 6000 |
| 06/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 05/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 04/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 01/03/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 28/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 20000 |
| 27/02/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 0 |
| 26/02/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 0 |
| 25/02/2013 | 60.50p | 62.50p | 60.50p | 60.50p | 115000 |
| 22/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 2500 |
| 21/02/2013 | 60.50p | 60.50p | 56.00p | 60.50p | 0 |
| 20/02/2013 | 60.50p | 60.50p | 56.00p | 60.50p | 12600 |
| 19/02/2013 | 60.50p | 60.50p | 56.00p | 60.50p | 12000 |
| 18/02/2013 | 60.50p | 60.50p | 55.18p | 60.50p | 2564 |
| 15/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 14/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 13/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 12/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 11/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 980 |
| 08/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 12000 |
| 07/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 2000 |
*Close Price adjusted for both dividends and splits