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 Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Fiske (FKE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits