Fiske (FKE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fiske

Date Open High Low Close* Volume
04/05/2017 50.00p 50.00p 50.00p 50.00p 0
03/05/2017 50.00p 55.00p 50.00p 50.00p 0
02/05/2017 50.00p 50.00p 50.00p 50.00p 0
28/04/2017 50.00p 50.00p 50.00p 50.00p 0
27/04/2017 50.00p 50.00p 50.00p 50.00p 0
26/04/2017 50.00p 50.00p 50.00p 50.00p 0
25/04/2017 50.00p 50.00p 50.00p 50.00p 0
24/04/2017 50.00p 50.00p 50.00p 50.00p 0
21/04/2017 50.00p 50.00p 50.00p 50.00p 0
20/04/2017 50.00p 50.00p 50.00p 50.00p 0
19/04/2017 50.00p 50.00p 50.00p 50.00p 0
18/04/2017 50.00p 50.00p 50.00p 50.00p 0
13/04/2017 50.00p 50.00p 50.00p 50.00p 0
12/04/2017 50.00p 50.00p 50.00p 50.00p 0
11/04/2017 50.00p 50.00p 50.00p 50.00p 0
10/04/2017 50.00p 50.00p 50.00p 50.00p 0
07/04/2017 50.00p 50.00p 50.00p 50.00p 0
06/04/2017 50.00p 50.00p 50.00p 50.00p 0
05/04/2017 50.00p 50.00p 50.00p 50.00p 0
04/04/2017 50.00p 50.00p 50.00p 50.00p 0
03/04/2017 50.00p 50.00p 50.00p 50.00p 0
31/03/2017 50.00p 50.00p 50.00p 50.00p 0
30/03/2017 50.00p 50.00p 50.00p 50.00p 0
29/03/2017 50.00p 50.00p 50.00p 50.00p 0
28/03/2017 50.00p 50.00p 50.00p 50.00p 0
27/03/2017 50.00p 55.00p 50.00p 50.00p 541
24/03/2017 50.00p 50.00p 50.00p 50.00p 0
23/03/2017 50.00p 50.00p 50.00p 50.00p 11333
22/03/2017 50.00p 50.00p 50.00p 50.00p 0
21/03/2017 50.00p 50.00p 50.00p 50.00p 0
20/03/2017 50.00p 50.00p 50.00p 50.00p 0
17/03/2017 50.00p 50.00p 50.00p 50.00p 0
16/03/2017 50.00p 50.00p 50.00p 50.00p 0
15/03/2017 50.00p 50.00p 50.00p 50.00p 0
14/03/2017 50.00p 50.00p 50.00p 50.00p 0
13/03/2017 50.00p 50.00p 50.00p 50.00p 0
10/03/2017 50.00p 55.00p 50.00p 50.00p 0
09/03/2017 50.00p 50.00p 50.00p 50.00p 0
08/03/2017 50.00p 50.00p 50.00p 50.00p 0
07/03/2017 50.00p 50.00p 50.00p 50.00p 0
06/03/2017 50.00p 50.00p 50.00p 50.00p 0
03/03/2017 50.00p 50.00p 50.00p 50.00p 0
02/03/2017 50.00p 50.00p 50.00p 50.00p 0
01/03/2017 50.00p 50.00p 50.00p 50.00p 0
28/02/2017 50.00p 50.00p 50.00p 50.00p 0
27/02/2017 50.00p 50.00p 50.00p 50.00p 0
24/02/2017 50.00p 50.00p 50.00p 50.00p 0
23/02/2017 50.00p 50.00p 50.00p 50.00p 0
22/02/2017 50.00p 53.00p 50.00p 50.00p 5000
21/02/2017 50.00p 50.00p 50.00p 50.00p 0
20/02/2017 50.00p 50.00p 50.00p 50.00p 0
17/02/2017 50.00p 50.00p 50.00p 50.00p 0
16/02/2017 50.00p 50.00p 50.00p 50.00p 0
15/02/2017 50.00p 50.00p 50.00p 50.00p 0
14/02/2017 50.00p 50.00p 50.00p 50.00p 0
13/02/2017 50.00p 50.00p 50.00p 50.00p 0
10/02/2017 50.00p 50.00p 50.00p 50.00p 0
09/02/2017 50.00p 50.00p 50.00p 50.00p 0
08/02/2017 50.00p 50.00p 50.00p 50.00p 0
07/02/2017 50.00p 50.00p 50.00p 50.00p 0
06/02/2017 50.00p 55.00p 50.00p 50.00p 0
03/02/2017 50.00p 50.00p 50.00p 50.00p 0
02/02/2017 50.00p 50.00p 50.00p 50.00p 0
01/02/2017 50.00p 50.00p 50.00p 50.00p 0
31/01/2017 50.00p 50.00p 50.00p 50.00p 0
30/01/2017 50.00p 50.00p 50.00p 50.00p 0
27/01/2017 50.00p 50.00p 50.00p 50.00p 0
26/01/2017 50.00p 50.00p 50.00p 50.00p 0
25/01/2017 50.00p 50.00p 50.00p 50.00p 0
24/01/2017 50.00p 50.00p 50.00p 50.00p 0
23/01/2017 50.00p 50.00p 50.00p 50.00p 0
20/01/2017 50.00p 50.00p 50.00p 50.00p 0
19/01/2017 50.00p 50.00p 50.00p 50.00p 0
18/01/2017 50.00p 50.00p 50.00p 50.00p 0
17/01/2017 50.00p 50.00p 50.00p 50.00p 0
16/01/2017 50.00p 50.00p 50.00p 50.00p 0
13/01/2017 50.00p 50.00p 50.00p 50.00p 0
12/01/2017 50.00p 50.00p 50.00p 50.00p 0
11/01/2017 50.00p 50.00p 50.00p 50.00p 0
10/01/2017 50.00p 50.00p 50.00p 50.00p 0
09/01/2017 50.00p 50.00p 50.00p 50.00p 0
06/01/2017 50.00p 50.00p 50.00p 50.00p 0
05/01/2017 50.00p 50.00p 50.00p 50.00p 0
04/01/2017 50.00p 50.00p 50.00p 50.00p 0
03/01/2017 50.00p 50.00p 50.00p 50.00p 0
30/12/2016 50.00p 54.98p 50.00p 50.00p 812
29/12/2016 50.00p 50.00p 50.00p 50.00p 0
28/12/2016 50.00p 50.00p 50.00p 50.00p 0
23/12/2016 50.00p 55.00p 50.00p 50.00p 1354
22/12/2016 50.00p 55.00p 50.00p 50.00p 0
21/12/2016 50.00p 50.00p 50.00p 50.00p 0
20/12/2016 50.00p 50.00p 50.00p 50.00p 0
19/12/2016 50.00p 50.00p 50.00p 50.00p 0
16/12/2016 50.00p 50.00p 50.00p 50.00p 0
15/12/2016 50.00p 50.00p 50.00p 50.00p 0
14/12/2016 50.00p 50.00p 50.00p 50.00p 0
13/12/2016 50.00p 50.00p 50.00p 50.00p 0
12/12/2016 50.00p 50.00p 50.00p 50.00p 0
09/12/2016 50.00p 50.00p 50.00p 50.00p 0
08/12/2016 50.00p 50.00p 50.00p 50.00p 0
07/12/2016 50.00p 50.00p 50.00p 50.00p 0
06/12/2016 50.00p 50.00p 50.00p 50.00p 0
05/12/2016 50.00p 50.00p 50.00p 50.00p 0
02/12/2016 50.00p 50.00p 50.00p 50.00p 0
01/12/2016 50.00p 50.00p 50.00p 50.00p 60000
30/11/2016 50.00p 50.00p 50.00p 50.00p 0
29/11/2016 50.00p 50.00p 50.00p 50.00p 0
28/11/2016 50.00p 50.00p 50.00p 50.00p 0
25/11/2016 50.00p 50.00p 50.00p 50.00p 0
24/11/2016 50.00p 50.00p 50.00p 50.00p 0
23/11/2016 50.00p 50.00p 50.00p 50.00p 0
22/11/2016 50.00p 50.00p 50.00p 50.00p 0
21/11/2016 50.00p 50.00p 41.50p 50.00p 20000
18/11/2016 50.00p 55.00p 45.00p 50.00p 1000
17/11/2016 50.00p 50.00p 50.00p 50.00p 0
16/11/2016 50.00p 50.00p 50.00p 50.00p 0
15/11/2016 50.00p 50.00p 50.00p 50.00p 0
14/11/2016 50.00p 50.00p 50.00p 50.00p 0
11/11/2016 50.00p 50.00p 50.00p 50.00p 0
10/11/2016 50.00p 50.00p 45.00p 50.00p 600
09/11/2016 50.00p 50.00p 50.00p 50.00p 0
08/11/2016 50.00p 50.00p 50.00p 50.00p 0
07/11/2016 50.00p 50.00p 50.00p 50.00p 0
04/11/2016 50.00p 50.00p 50.00p 50.00p 0
03/11/2016 50.00p 50.00p 50.00p 50.00p 0
02/11/2016 47.50p 55.00p 47.50p 50.00p 1000
01/11/2016 47.50p 47.50p 47.50p 47.50p 0
31/10/2016 47.50p 50.00p 47.50p 47.50p 0
28/10/2016 42.50p 50.00p 42.50p 47.50p 2500
27/10/2016 42.50p 42.50p 42.50p 42.50p 0
26/10/2016 42.50p 42.50p 42.50p 42.50p 0
25/10/2016 42.50p 42.50p 42.50p 42.50p 0
24/10/2016 42.50p 42.50p 42.50p 42.50p 0
21/10/2016 42.50p 42.50p 42.50p 42.50p 0
20/10/2016 42.50p 42.50p 42.50p 42.50p 0
19/10/2016 42.50p 42.50p 42.50p 42.50p 0
18/10/2016 42.50p 42.50p 42.50p 42.50p 0
17/10/2016 42.50p 42.50p 40.00p 42.50p 0
14/10/2016 42.50p 42.50p 42.50p 42.50p 0
13/10/2016 42.50p 42.50p 42.50p 42.50p 0
12/10/2016 42.50p 42.50p 42.50p 42.50p 0
11/10/2016 42.50p 42.50p 42.50p 42.50p 0
10/10/2016 42.50p 42.50p 42.50p 42.50p 0
07/10/2016 42.50p 42.50p 42.50p 42.50p 0
06/10/2016 42.50p 42.50p 42.50p 42.50p 0
05/10/2016 42.50p 42.50p 42.50p 42.50p 0
04/10/2016 42.50p 42.50p 42.50p 42.50p 0
03/10/2016 45.00p 45.00p 42.50p 42.50p 0
30/09/2016 55.00p 55.00p 41.00p 45.00p 10000
29/09/2016 55.00p 55.00p 55.00p 55.00p 0
28/09/2016 57.50p 57.50p 54.50p 55.00p 1715
27/09/2016 57.50p 57.50p 57.50p 57.50p 0
26/09/2016 57.50p 57.50p 57.50p 57.50p 0
23/09/2016 40.50p 80.94p 40.50p 57.50p 26202
22/09/2016 40.50p 40.50p 40.50p 40.50p 0
21/09/2016 40.50p 40.50p 40.50p 40.50p 0
20/09/2016 40.50p 40.50p 40.50p 40.50p 0
19/09/2016 40.50p 40.50p 40.50p 40.50p 0
16/09/2016 40.50p 40.50p 40.50p 40.50p 0
15/09/2016 40.50p 40.50p 40.50p 40.50p 0
14/09/2016 40.50p 40.50p 40.50p 40.50p 0
13/09/2016 40.50p 40.50p 40.50p 40.50p 0
12/09/2016 40.50p 40.50p 40.50p 40.50p 0
09/09/2016 40.50p 40.50p 40.50p 40.50p 0
08/09/2016 40.50p 40.50p 40.50p 40.50p 0
07/09/2016 35.50p 40.50p 35.50p 40.50p 0
06/09/2016 35.50p 35.50p 35.00p 35.50p 0
05/09/2016 35.00p 35.00p 35.00p 35.00p 0
02/09/2016 35.00p 35.00p 35.00p 35.00p 0
01/09/2016 35.00p 35.00p 35.00p 35.00p 0
31/08/2016 35.00p 35.00p 35.00p 35.00p 0
30/08/2016 35.00p 35.00p 35.00p 35.00p 0
26/08/2016 35.00p 35.00p 35.00p 35.00p 0
25/08/2016 36.00p 36.00p 34.50p 35.00p 0
24/08/2016 34.50p 34.50p 34.50p 34.50p 0
23/08/2016 34.50p 36.00p 34.50p 34.50p 10000
22/08/2016 34.50p 34.50p 34.50p 34.50p 0
19/08/2016 34.50p 34.50p 34.50p 34.50p 0
18/08/2016 36.00p 36.00p 32.00p 34.50p 14000
17/08/2016 36.00p 36.00p 35.00p 36.00p 0
16/08/2016 36.00p 36.00p 36.00p 36.00p 0
15/08/2016 37.50p 37.50p 32.00p 36.00p 147
12/08/2016 41.00p 41.00p 32.00p 37.50p 11889
11/08/2016 41.00p 41.00p 41.00p 41.00p 0
10/08/2016 41.00p 41.00p 41.00p 41.00p 0
09/08/2016 41.00p 41.00p 41.00p 41.00p 0
08/08/2016 41.00p 41.00p 41.00p 41.00p 0
05/08/2016 41.00p 41.00p 41.00p 41.00p 0
04/08/2016 41.00p 41.00p 41.00p 41.00p 0
03/08/2016 41.00p 41.00p 41.00p 41.00p 0
02/08/2016 41.00p 45.00p 41.00p 41.00p 1111
01/08/2016 41.00p 41.00p 41.00p 41.00p 0
29/07/2016 41.00p 41.00p 41.00p 41.00p 0
28/07/2016 41.00p 41.00p 41.00p 41.00p 0
27/07/2016 41.00p 41.00p 41.00p 41.00p 0
26/07/2016 41.00p 41.00p 41.00p 41.00p 0
25/07/2016 41.00p 41.00p 41.00p 41.00p 0
22/07/2016 41.00p 42.00p 41.00p 41.00p 19000
21/07/2016 41.00p 41.00p 41.00p 41.00p 0
20/07/2016 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits