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 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
- 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
Fiske (FKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2014 | 57.50p | 58.00p | 55.00p | 58.00p | 0 |
| 14/03/2014 | 57.50p | 57.50p | 55.00p | 57.50p | 0 |
| 13/03/2014 | 57.50p | 57.50p | 55.00p | 57.50p | 0 |
| 12/03/2014 | 57.50p | 57.50p | 55.00p | 57.50p | 5000 |
| 11/03/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 10/03/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 07/03/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 0 |
| 06/03/2014 | 57.50p | 57.50p | 57.50p | 57.50p | 35000 |
| 05/03/2014 | 57.50p | 57.50p | 55.00p | 57.50p | 21000 |
| 04/03/2014 | 57.50p | 58.00p | 57.00p | 57.50p | 0 |
| 03/03/2014 | 57.50p | 58.00p | 57.00p | 57.50p | 0 |
| 28/02/2014 | 57.50p | 58.00p | 57.00p | 57.50p | 0 |
| 27/02/2014 | 57.00p | 58.00p | 57.00p | 57.50p | 5000 |
| 26/02/2014 | 57.00p | 58.00p | 57.00p | 57.00p | 0 |
| 25/02/2014 | 57.00p | 58.00p | 57.00p | 57.00p | 0 |
| 24/02/2014 | 57.00p | 58.00p | 57.00p | 57.00p | 0 |
| 21/02/2014 | 57.00p | 58.00p | 57.00p | 57.00p | 0 |
| 20/02/2014 | 57.00p | 58.00p | 57.00p | 57.00p | 0 |
| 19/02/2014 | 57.00p | 58.00p | 57.00p | 57.00p | 2055 |
| 18/02/2014 | 57.00p | 57.00p | 52.00p | 57.00p | 0 |
| 17/02/2014 | 57.00p | 57.00p | 52.00p | 57.00p | 0 |
| 14/02/2014 | 57.00p | 57.00p | 52.00p | 57.00p | 7500 |
| 13/02/2014 | 57.00p | 60.00p | 57.00p | 57.00p | 3000 |
| 12/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 11/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 10/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 07/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 06/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 05/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 04/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 03/02/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 31/01/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 30/01/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 29/01/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 28/01/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 0 |
| 27/01/2014 | 57.00p | 57.00p | 54.30p | 57.00p | 2500 |
| 24/01/2014 | 57.00p | 57.00p | 56.00p | 57.00p | 0 |
| 23/01/2014 | 57.00p | 57.00p | 56.00p | 57.00p | 0 |
| 22/01/2014 | 57.00p | 57.00p | 56.00p | 57.00p | 0 |
| 21/01/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 20/01/2014 | 56.00p | 56.00p | 56.00p | 56.00p | 12500 |
| 17/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 16/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 15/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 14/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 13/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 10/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 09/01/2014 | 56.00p | 56.00p | 54.50p | 56.00p | 0 |
| 08/01/2014 | 55.50p | 56.00p | 54.50p | 56.00p | 0 |
| 07/01/2014 | 55.50p | 55.50p | 54.50p | 55.50p | 0 |
| 06/01/2014 | 54.50p | 55.50p | 54.50p | 55.50p | 15000 |
| 03/01/2014 | 54.50p | 54.50p | 52.50p | 54.50p | 0 |
| 02/01/2014 | 54.50p | 54.50p | 52.50p | 54.50p | 150000 |
| 31/12/2013 | 54.50p | 54.50p | 52.50p | 54.50p | 4000 |
| 30/12/2013 | 53.50p | 58.00p | 52.71p | 54.50p | 0 |
| 27/12/2013 | 53.50p | 53.50p | 52.71p | 53.50p | 0 |
| 24/12/2013 | 53.50p | 53.50p | 52.71p | 53.50p | 0 |
| 23/12/2013 | 53.50p | 53.50p | 52.71p | 53.50p | 0 |
| 20/12/2013 | 53.50p | 53.50p | 52.71p | 53.50p | 1629 |
| 19/12/2013 | 53.50p | 58.00p | 53.50p | 53.50p | 0 |
| 18/12/2013 | 53.50p | 58.00p | 53.50p | 53.50p | 0 |
| 17/12/2013 | 53.50p | 58.00p | 53.50p | 58.00p | 0 |
| 16/12/2013 | 53.50p | 55.50p | 53.50p | 53.50p | 3944 |
| 13/12/2013 | 55.50p | 62.00p | 55.50p | 55.50p | 0 |
| 12/12/2013 | 60.50p | 62.00p | 55.50p | 55.50p | 0 |
| 11/12/2013 | 60.50p | 62.00p | 58.00p | 58.00p | 0 |
| 10/12/2013 | 60.50p | 62.00p | 58.00p | 60.50p | 0 |
| 09/12/2013 | 60.50p | 62.00p | 58.00p | 60.50p | 0 |
| 06/12/2013 | 60.50p | 62.00p | 58.00p | 58.00p | 0 |
| 05/12/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 04/12/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 03/12/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 02/12/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 29/11/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 28/11/2013 | 61.50p | 62.00p | 59.00p | 60.50p | 0 |
| 27/11/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 26/11/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 25/11/2013 | 60.50p | 62.00p | 59.00p | 60.50p | 0 |
| 22/11/2013 | 59.00p | 62.00p | 59.00p | 60.50p | 0 |
| 21/11/2013 | 60.50p | 62.00p | 60.50p | 60.50p | 10 |
| 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 |
*Close Price adjusted for both dividends and splits