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 |
|---|---|---|---|---|---|
| 06/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 2000 |
| 05/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 04/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 01/02/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 13500 |
| 31/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 30/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 29/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 28/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 25/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 15000 |
| 24/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 23/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 22/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 21/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 1308 |
| 18/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 1000 |
| 17/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 16/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 15/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 14/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 11/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 10/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 09/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 08/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 0 |
| 07/01/2013 | 60.50p | 60.50p | 57.00p | 60.50p | 2000 |
| 04/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 03/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 02/01/2013 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 31/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 500 |
| 28/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 27/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 24/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 21/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 20/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 19/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 18/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 17/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 14/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 13/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 12/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 11/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 10/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 07/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 06/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 05/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 04/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 03/12/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 30/11/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 29/11/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 28/11/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 27/11/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 0 |
| 26/11/2012 | 60.50p | 60.50p | 58.00p | 60.50p | 2644 |
| 23/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 22/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 21/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 20/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 19/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 16/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 15/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 14/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 13/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 12/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 09/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 08/11/2012 | 60.50p | 61.00p | 60.00p | 60.50p | 0 |
| 07/11/2012 | 60.50p | 60.50p | 60.00p | 60.50p | 0 |
| 06/11/2012 | 60.50p | 60.50p | 60.00p | 60.50p | 0 |
| 05/11/2012 | 60.50p | 60.50p | 60.00p | 60.50p | 0 |
| 02/11/2012 | 60.50p | 60.50p | 60.00p | 60.50p | 0 |
| 01/11/2012 | 60.50p | 60.50p | 60.00p | 60.50p | 1000 |
| 31/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 30/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 29/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 26/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 25/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 24/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 23/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 22/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 19/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 18/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 17/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 16/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 15/10/2012 | 60.50p | 63.00p | 58.50p | 60.50p | 0 |
| 12/10/2012 | 60.50p | 63.00p | 60.50p | 60.50p | 0 |
| 11/10/2012 | 60.50p | 63.00p | 60.50p | 60.50p | 25000 |
| 10/10/2012 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 09/10/2012 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 08/10/2012 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 05/10/2012 | 60.50p | 60.50p | 60.50p | 60.50p | 5000 |
| 04/10/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 0 |
| 03/10/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 0 |
| 02/10/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 0 |
| 01/10/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 0 |
| 28/09/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 0 |
| 27/09/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 0 |
| 26/09/2012 | 60.50p | 60.50p | 55.00p | 60.50p | 6500 |
| 25/09/2012 | 60.50p | 64.00p | 58.00p | 60.50p | 0 |
| 24/09/2012 | 62.50p | 64.00p | 58.00p | 60.50p | 0 |
| 21/09/2012 | 64.00p | 64.00p | 58.00p | 62.50p | 4500 |
| 20/09/2012 | 64.00p | 64.00p | 63.00p | 64.00p | 1000 |
| 19/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 18/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 17/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 14/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 13/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 12/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 11/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 10/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 07/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 06/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 05/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 04/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 03/09/2012 | 64.00p | 67.00p | 62.50p | 64.00p | 0 |
| 31/08/2012 | 62.50p | 67.00p | 62.50p | 64.00p | 0 |
| 30/08/2012 | 64.00p | 67.00p | 63.10p | 64.00p | 0 |
| 29/08/2012 | 64.00p | 67.00p | 63.10p | 64.00p | 0 |
| 28/08/2012 | 64.00p | 67.00p | 63.10p | 64.00p | 0 |
| 24/08/2012 | 67.00p | 67.00p | 63.10p | 64.00p | 0 |
| 23/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 22/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 21/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 20/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 17/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 16/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 1000 |
| 15/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 14/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 13/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 10/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 09/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 08/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 07/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 06/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 03/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 02/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 01/08/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 31/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 30/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 27/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 26/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 25/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 24/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 23/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 20/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 19/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 18/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 17/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 16/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 13/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 0 |
| 12/07/2012 | 67.00p | 67.00p | 63.10p | 67.00p | 735 |
| 11/07/2012 | 67.00p | 68.00p | 66.50p | 67.00p | 0 |
| 10/07/2012 | 67.00p | 68.00p | 66.50p | 67.00p | 0 |
| 09/07/2012 | 67.00p | 68.00p | 66.50p | 67.00p | 0 |
| 06/07/2012 | 66.50p | 68.00p | 66.50p | 67.00p | 5000 |
| 05/07/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 04/07/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 03/07/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 02/07/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 29/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 28/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 27/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 26/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 25/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 22/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 21/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 20/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 19/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 18/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 15/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 14/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 13/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 12/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 11/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 200 |
| 08/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 07/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 06/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 01/06/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 0 |
| 31/05/2012 | 66.50p | 68.00p | 66.50p | 66.50p | 735 |
| 30/05/2012 | 67.00p | 67.00p | 63.00p | 66.50p | 1000 |
| 29/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 28/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 25/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 24/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 23/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 22/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 21/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 0 |
| 18/05/2012 | 67.00p | 67.00p | 63.00p | 67.00p | 1000 |
| 17/05/2012 | 67.00p | 68.50p | 65.00p | 67.00p | 0 |
| 16/05/2012 | 67.00p | 68.50p | 65.00p | 67.00p | 0 |
| 15/05/2012 | 67.00p | 68.50p | 65.00p | 67.00p | 0 |
| 14/05/2012 | 67.00p | 68.50p | 65.00p | 67.00p | 0 |
| 11/05/2012 | 68.50p | 68.50p | 65.00p | 67.00p | 4193 |
| 10/05/2012 | 68.50p | 68.50p | 65.10p | 68.50p | 0 |
| 09/05/2012 | 68.50p | 68.50p | 65.10p | 68.50p | 0 |
| 08/05/2012 | 68.50p | 68.50p | 65.10p | 68.50p | 1000 |
| 04/05/2012 | 68.50p | 70.00p | 55.10p | 68.50p | 0 |
| 03/05/2012 | 68.50p | 70.00p | 55.10p | 68.50p | 0 |
| 02/05/2012 | 68.50p | 70.00p | 55.10p | 68.50p | 0 |
| 01/05/2012 | 68.50p | 70.00p | 55.10p | 68.50p | 0 |
| 30/04/2012 | 68.50p | 70.00p | 55.10p | 68.50p | 0 |
| 27/04/2012 | 68.50p | 70.00p | 55.10p | 68.50p | 0 |
| 26/04/2012 | 58.50p | 70.00p | 55.10p | 68.50p | 0 |
| 25/04/2012 | 58.50p | 58.50p | 55.10p | 58.50p | 0 |
| 24/04/2012 | 58.50p | 58.50p | 55.10p | 58.50p | 0 |
*Close Price adjusted for both dividends and splits