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 |
|---|---|---|---|---|---|
| 06/07/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 05/07/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/07/2022 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/07/2022 | 69.00p | 73.00p | 69.00p | 69.00p | 13000 |
| 30/06/2022 | 72.50p | 72.50p | 69.00p | 69.00p | 1000 |
| 29/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/06/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 2000 |
| 24/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/06/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 2000 |
| 15/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/06/2022 | 72.50p | 72.50p | 71.30p | 72.50p | 2000 |
| 08/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/06/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/05/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 40000 |
| 27/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/05/2022 | 72.50p | 72.50p | 71.30p | 72.50p | 1000 |
| 19/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/05/2022 | 72.50p | 72.50p | 72.10p | 72.50p | 6500 |
| 03/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/05/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/04/2022 | 72.50p | 72.50p | 72.00p | 72.50p | 25000 |
| 18/04/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 15/04/2022 | 72.50p | 72.50p | 70.00p | 72.50p | 0 |
| 14/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/04/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 16/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/03/2022 | 72.50p | 72.50p | 72.10p | 72.50p | 2164 |
| 07/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/03/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/02/2022 | 72.50p | 75.00p | 72.50p | 72.50p | 1000 |
| 16/02/2022 | 72.50p | 73.28p | 72.00p | 72.50p | 4400 |
| 15/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 11/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 01/02/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 26/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 25/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 18/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 12/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 05/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 04/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 03/01/2022 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 31/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 29/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 28/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 21/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 17/12/2021 | 72.50p | 72.50p | 70.00p | 72.50p | 29000 |
| 16/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 14/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 13/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 10/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 09/12/2021 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 08/12/2021 | 68.50p | 75.00p | 68.50p | 72.50p | 10350 |
| 07/12/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 06/12/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 03/12/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/12/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 01/12/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 30/11/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 29/11/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 26/11/2021 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 25/11/2021 | 67.50p | 70.00p | 67.50p | 69.50p | 7000 |
| 24/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 19/11/2021 | 67.50p | 68.50p | 67.50p | 67.50p | 5000 |
| 18/11/2021 | 67.50p | 67.50p | 65.99p | 67.50p | 15000 |
| 17/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/11/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 55316 |
| 12/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/11/2021 | 67.50p | 67.50p | 65.00p | 67.50p | 1000 |
| 10/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 08/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 05/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/11/2021 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/11/2021 | 75.00p | 75.00p | 65.00p | 67.50p | 7544 |
| 02/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/11/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/10/2021 | 75.00p | 75.50p | 75.00p | 75.00p | 57532 |
| 26/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/10/2021 | 72.50p | 75.00p | 72.50p | 75.00p | 0 |
| 14/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 13/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 11/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 07/10/2021 | 75.00p | 75.00p | 69.42p | 75.00p | 55692 |
| 06/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/10/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/10/2021 | 77.50p | 77.50p | 75.00p | 75.00p | 1000 |
| 30/09/2021 | 77.50p | 77.50p | 76.00p | 77.50p | 3301 |
| 29/09/2021 | 90.00p | 90.00p | 75.00p | 77.50p | 1500 |
*Close Price adjusted for both dividends and splits