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 |
|---|---|---|---|---|---|
| 28/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/09/2021 | 90.00p | 93.00p | 90.00p | 90.00p | 633 |
| 23/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 21/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 20/09/2021 | 90.00p | 90.00p | 85.00p | 90.00p | 127 |
| 17/09/2021 | 90.00p | 90.00p | 75.00p | 90.00p | 20000 |
| 16/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 15/09/2021 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 14/09/2021 | 80.00p | 90.00p | 80.00p | 90.00p | 2500 |
| 13/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/09/2021 | 80.00p | 84.00p | 80.00p | 80.00p | 1531 |
| 01/09/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 31/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 25/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 24/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 20/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 19/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 18/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 17/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 13/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 12/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 10/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 09/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 06/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 05/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 04/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 03/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 02/08/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/07/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 25000 |
| 29/07/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 28/07/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 27/07/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/07/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 23/07/2021 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 22/07/2021 | 85.00p | 85.00p | 75.00p | 80.00p | 5685 |
| 21/07/2021 | 85.50p | 86.50p | 85.00p | 85.00p | 0 |
| 20/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 19/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 15/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 14/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/07/2021 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/07/2021 | 81.50p | 85.00p | 81.50p | 85.00p | 2500 |
| 05/07/2021 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 02/07/2021 | 77.50p | 82.50p | 77.50p | 81.50p | 8029 |
| 01/07/2021 | 72.50p | 80.00p | 72.50p | 77.50p | 2000 |
| 30/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 29/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/06/2021 | 75.00p | 75.00p | 73.50p | 75.00p | 20000 |
| 24/06/2021 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/06/2021 | 70.00p | 75.00p | 70.00p | 75.00p | 205 |
| 22/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/06/2021 | 72.50p | 72.50p | 70.00p | 70.00p | 0 |
| 10/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 04/06/2021 | 70.00p | 70.00p | 67.00p | 70.00p | 10000 |
| 03/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/06/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 31/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 40000 |
| 28/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 40000 |
| 27/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 11/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 06/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 2003 |
| 04/05/2021 | 70.00p | 70.00p | 67.00p | 70.00p | 2003 |
| 03/05/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 28/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 27/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 10000 |
| 23/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 21/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 20/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 12/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 07/04/2021 | 70.00p | 70.00p | 67.00p | 70.00p | 10000 |
| 06/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 40000 |
| 02/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 40000 |
| 01/04/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 40000 |
| 31/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 30/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 29/03/2021 | 70.00p | 75.00p | 70.00p | 70.00p | 10000 |
| 26/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 2000 |
| 24/03/2021 | 70.00p | 70.00p | 65.00p | 70.00p | 2000 |
| 23/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 18/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 17/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 16/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/03/2021 | 70.00p | 70.00p | 65.00p | 70.00p | 40000 |
| 12/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 1600 |
| 11/03/2021 | 70.00p | 70.00p | 66.00p | 70.00p | 1600 |
| 10/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 08/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 05/03/2021 | 70.00p | 70.00p | 67.00p | 70.00p | 10000 |
| 04/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 03/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 02/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 01/03/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 26/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 25/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 24/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 23/02/2021 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 22/02/2021 | 70.00p | 74.88p | 66.00p | 70.00p | 7500 |
| 19/02/2021 | 67.50p | 70.00p | 66.00p | 70.00p | 5500 |
| 18/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 10/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 09/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 02/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/02/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 28/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 26/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 20/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 15/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 14/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 13/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 12/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 11/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 08/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 07/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 06/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 05/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 04/01/2021 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 01/01/2021 | 65.00p | 66.00p | 65.00p | 65.00p | 358 |
| 31/12/2020 | 65.00p | 66.00p | 65.00p | 65.00p | 358 |
| 30/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 29/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 358 |
| 28/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 25/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 24/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 23/12/2020 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
*Close Price adjusted for both dividends and splits