Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/07/2023 65.00p 65.00p 63.33p 65.00p 0
13/07/2023 65.00p 65.00p 63.33p 65.00p 0
12/07/2023 65.00p 65.00p 63.33p 65.00p 0
11/07/2023 65.00p 65.00p 63.33p 65.00p 0
10/07/2023 65.00p 65.00p 63.33p 65.00p 0
07/07/2023 65.00p 65.00p 63.33p 65.00p 0
06/07/2023 65.00p 65.00p 63.33p 65.00p 0
05/07/2023 66.50p 66.50p 62.00p 65.00p 31500
04/07/2023 66.50p 66.50p 63.07p 66.50p 130
03/07/2023 66.50p 67.67p 66.50p 66.50p 0
30/06/2023 66.50p 67.67p 66.50p 66.50p 0
29/06/2023 66.50p 67.67p 66.50p 66.50p 0
28/06/2023 66.50p 67.67p 66.50p 66.50p 0
27/06/2023 66.50p 67.67p 66.50p 66.50p 0
26/06/2023 66.50p 67.67p 66.50p 66.50p 0
23/06/2023 66.50p 67.67p 66.50p 66.50p 0
22/06/2023 66.50p 67.67p 66.50p 66.50p 0
21/06/2023 66.50p 67.67p 66.50p 66.50p 0
20/06/2023 66.50p 67.67p 66.50p 66.50p 0
19/06/2023 66.50p 67.67p 66.50p 66.50p 0
16/06/2023 66.50p 67.67p 66.50p 66.50p 0
15/06/2023 66.50p 67.67p 66.50p 66.50p 0
14/06/2023 66.50p 67.67p 66.50p 66.50p 0
13/06/2023 66.50p 67.67p 66.50p 66.50p 0
12/06/2023 66.50p 67.67p 66.50p 66.50p 0
09/06/2023 66.50p 67.67p 66.50p 66.50p 0
08/06/2023 66.50p 67.67p 66.50p 66.50p 0
07/06/2023 66.50p 67.67p 66.50p 66.50p 0
06/06/2023 66.50p 67.67p 66.50p 66.50p 0
05/06/2023 66.50p 67.67p 66.50p 66.50p 0
02/06/2023 66.50p 67.67p 66.50p 66.50p 0
01/06/2023 66.50p 67.67p 66.50p 66.50p 0
31/05/2023 66.00p 67.00p 65.00p 66.50p 36500
30/05/2023 67.50p 67.50p 61.63p 66.00p 5700
26/05/2023 67.50p 68.33p 67.50p 67.50p 0
25/05/2023 67.50p 68.33p 67.50p 67.50p 0
24/05/2023 67.50p 68.33p 67.50p 67.50p 0
23/05/2023 67.50p 68.33p 67.50p 67.50p 0
22/05/2023 67.50p 68.33p 67.50p 67.50p 0
19/05/2023 67.50p 68.33p 67.50p 67.50p 0
18/05/2023 67.50p 68.33p 67.50p 67.50p 0
17/05/2023 67.50p 68.33p 67.50p 67.50p 0
16/05/2023 67.50p 68.33p 67.50p 67.50p 0
15/05/2023 67.50p 68.33p 67.50p 67.50p 0
12/05/2023 67.50p 68.33p 67.50p 67.50p 0
11/05/2023 67.50p 68.33p 67.50p 67.50p 0
10/05/2023 67.50p 68.33p 67.50p 67.50p 0
09/05/2023 67.50p 68.33p 67.50p 67.50p 0
05/05/2023 67.50p 68.33p 67.50p 67.50p 0
04/05/2023 67.50p 68.33p 67.50p 67.50p 0
03/05/2023 67.50p 68.33p 67.50p 67.50p 0
02/05/2023 67.50p 68.33p 67.50p 67.50p 0
28/04/2023 67.50p 68.33p 67.50p 67.50p 0
27/04/2023 67.50p 68.33p 67.50p 67.50p 0
26/04/2023 67.50p 68.33p 67.50p 67.50p 0
25/04/2023 67.50p 68.33p 67.50p 67.50p 0
24/04/2023 67.50p 68.33p 67.50p 67.50p 0
21/04/2023 67.50p 68.33p 67.50p 67.50p 0
20/04/2023 67.50p 68.33p 67.50p 67.50p 0
19/04/2023 67.50p 68.33p 67.50p 67.50p 0
18/04/2023 67.50p 68.33p 67.50p 67.50p 0
17/04/2023 67.50p 67.50p 66.50p 67.50p 36316
14/04/2023 67.50p 68.33p 67.50p 67.50p 0
13/04/2023 67.50p 68.33p 67.50p 67.50p 0
12/04/2023 67.50p 67.50p 66.43p 67.50p 0
11/04/2023 67.50p 67.50p 66.43p 67.50p 0
06/04/2023 67.50p 71.15p 66.43p 67.50p 0
05/04/2023 67.50p 67.50p 66.43p 67.50p 0
04/04/2023 67.50p 67.50p 65.00p 67.50p 62778
03/04/2023 67.50p 67.50p 67.50p 67.50p 20000
31/03/2023 67.50p 67.50p 66.43p 67.50p 0
30/03/2023 67.50p 67.50p 66.43p 67.50p 0
29/03/2023 67.50p 67.50p 66.43p 67.50p 0
28/03/2023 67.50p 67.50p 66.43p 67.50p 0
27/03/2023 67.50p 67.50p 66.43p 67.50p 0
24/03/2023 67.50p 67.50p 66.43p 67.50p 0
23/03/2023 67.50p 67.50p 66.43p 67.50p 0
22/03/2023 67.50p 67.50p 66.43p 67.50p 0
21/03/2023 67.50p 67.50p 66.43p 67.50p 0
20/03/2023 67.50p 67.50p 66.43p 67.50p 0
17/03/2023 67.50p 67.50p 66.43p 67.50p 0
16/03/2023 67.50p 67.50p 66.43p 67.50p 0
15/03/2023 67.50p 67.50p 66.43p 67.50p 0
14/03/2023 67.50p 67.50p 66.43p 67.50p 0
13/03/2023 67.50p 67.50p 66.43p 67.50p 0
10/03/2023 67.50p 67.50p 66.43p 67.50p 0
09/03/2023 67.50p 67.50p 66.43p 67.50p 0
08/03/2023 67.50p 67.50p 66.43p 67.50p 0
07/03/2023 67.50p 67.50p 67.50p 67.50p 50000
06/03/2023 67.50p 67.50p 67.50p 67.50p 20000
03/03/2023 67.50p 67.50p 66.43p 67.50p 0
02/03/2023 67.50p 67.50p 66.43p 67.50p 0
01/03/2023 67.50p 67.50p 66.43p 67.50p 0
28/02/2023 67.50p 67.50p 66.43p 67.50p 0
27/02/2023 67.50p 67.50p 66.43p 67.50p 0
24/02/2023 65.00p 67.50p 65.00p 67.50p 0
23/02/2023 67.50p 67.50p 66.43p 67.50p 0
22/02/2023 67.50p 67.50p 66.43p 67.50p 0
21/02/2023 67.50p 67.50p 66.43p 67.50p 0
20/02/2023 67.50p 67.50p 66.43p 67.50p 0
17/02/2023 67.50p 67.50p 66.43p 67.50p 0
16/02/2023 67.50p 67.50p 66.43p 67.50p 0
15/02/2023 67.50p 67.50p 66.43p 67.50p 0
14/02/2023 67.50p 67.50p 66.43p 67.50p 0
13/02/2023 67.50p 67.50p 66.43p 67.50p 0
10/02/2023 67.50p 67.50p 66.43p 67.50p 0
09/02/2023 67.50p 67.50p 66.43p 67.50p 0
08/02/2023 67.50p 67.50p 66.43p 67.50p 0
07/02/2023 67.50p 67.50p 66.43p 67.50p 0
06/02/2023 67.50p 67.50p 66.43p 67.50p 0
03/02/2023 67.50p 67.50p 66.43p 67.50p 0
02/02/2023 67.50p 67.50p 66.43p 67.50p 0
01/02/2023 67.50p 69.50p 67.50p 67.50p 500
31/01/2023 67.50p 67.50p 66.43p 67.50p 0
30/01/2023 67.50p 67.50p 66.43p 67.50p 0
27/01/2023 67.50p 67.50p 66.43p 67.50p 0
26/01/2023 67.50p 67.50p 66.43p 67.50p 0
25/01/2023 67.50p 67.50p 66.43p 67.50p 0
24/01/2023 67.50p 67.50p 66.43p 67.50p 0
23/01/2023 67.50p 67.50p 66.43p 67.50p 0
20/01/2023 67.50p 67.50p 66.43p 67.50p 0
19/01/2023 67.50p 71.15p 66.43p 67.50p 0
18/01/2023 67.50p 67.50p 66.43p 67.50p 0
17/01/2023 67.50p 67.50p 66.43p 67.50p 0
16/01/2023 67.50p 67.50p 66.43p 67.50p 0
13/01/2023 67.50p 67.50p 66.43p 67.50p 0
12/01/2023 67.50p 67.50p 66.43p 67.50p 0
11/01/2023 67.50p 67.50p 66.43p 67.50p 0
10/01/2023 67.50p 67.50p 66.43p 67.50p 0
09/01/2023 67.50p 67.50p 66.43p 67.50p 0
06/01/2023 67.50p 67.50p 66.43p 67.50p 0
05/01/2023 67.50p 67.50p 66.43p 67.50p 0
04/01/2023 67.50p 67.50p 66.43p 67.50p 0
03/01/2023 67.50p 67.50p 66.43p 67.50p 0
30/12/2022 67.50p 67.50p 66.43p 67.50p 0
29/12/2022 67.50p 67.50p 66.43p 67.50p 0
28/12/2022 67.50p 67.50p 66.43p 67.50p 0
23/12/2022 67.50p 67.50p 66.43p 67.50p 0
22/12/2022 67.50p 67.50p 66.43p 67.50p 0
21/12/2022 67.50p 67.50p 65.00p 67.50p 1000
20/12/2022 67.50p 67.50p 66.43p 67.50p 0
19/12/2022 67.50p 67.50p 66.43p 67.50p 0
16/12/2022 67.50p 67.50p 66.43p 67.50p 0
15/12/2022 67.50p 67.50p 66.43p 67.50p 0
14/12/2022 67.50p 67.50p 66.43p 67.50p 0
13/12/2022 67.50p 67.50p 66.43p 67.50p 0
12/12/2022 67.50p 67.50p 66.43p 67.50p 0
09/12/2022 67.50p 67.50p 66.43p 67.50p 0
08/12/2022 67.50p 67.50p 66.43p 67.50p 0
07/12/2022 67.50p 67.50p 66.43p 67.50p 0
06/12/2022 65.00p 67.50p 66.43p 67.50p 0
05/12/2022 67.50p 67.50p 66.43p 67.50p 0
02/12/2022 67.50p 67.50p 66.43p 67.50p 0
01/12/2022 67.50p 67.50p 65.97p 67.50p 123
30/11/2022 67.50p 67.50p 66.43p 67.50p 0
29/11/2022 67.50p 67.50p 67.00p 67.50p 72
28/11/2022 67.50p 67.50p 66.43p 67.50p 0
25/11/2022 67.50p 67.50p 66.43p 67.50p 0
24/11/2022 67.50p 67.50p 66.43p 67.50p 0
23/11/2022 67.50p 67.50p 66.43p 67.50p 0
22/11/2022 67.50p 67.50p 66.43p 67.50p 0
21/11/2022 67.50p 67.50p 66.43p 67.50p 0
18/11/2022 67.50p 67.50p 66.43p 67.50p 0
17/11/2022 67.50p 67.50p 66.43p 67.50p 0
16/11/2022 67.50p 67.50p 66.43p 67.50p 0
15/11/2022 67.50p 67.50p 66.43p 67.50p 0
14/11/2022 67.50p 67.50p 66.43p 67.50p 0
11/11/2022 70.00p 70.00p 60.00p 67.50p 25000
10/11/2022 70.00p 70.33p 70.00p 70.00p 0
09/11/2022 70.00p 70.33p 70.00p 70.00p 0
08/11/2022 70.00p 70.33p 70.00p 70.00p 0
07/11/2022 70.00p 70.33p 70.00p 70.00p 0
04/11/2022 70.00p 70.33p 70.00p 70.00p 0
03/11/2022 70.00p 70.33p 70.00p 70.00p 0
02/11/2022 70.00p 70.33p 70.00p 70.00p 0
01/11/2022 70.00p 70.33p 70.00p 70.00p 0
31/10/2022 70.00p 70.00p 67.00p 70.00p 40
28/10/2022 70.00p 70.33p 70.00p 70.00p 0
27/10/2022 70.00p 75.00p 66.00p 70.00p 288
26/10/2022 67.50p 75.00p 67.50p 70.00p 540
25/10/2022 67.50p 70.00p 67.50p 67.50p 21
24/10/2022 67.50p 67.50p 66.43p 67.50p 0
21/10/2022 67.50p 67.50p 66.43p 67.50p 0
20/10/2022 67.50p 67.50p 66.43p 67.50p 0
19/10/2022 69.00p 72.00p 65.30p 69.00p 278
18/10/2022 69.00p 69.00p 65.30p 69.00p 200
17/10/2022 69.00p 70.60p 69.00p 69.00p 21
14/10/2022 69.00p 69.00p 65.25p 69.00p 1000
13/10/2022 69.00p 70.60p 69.00p 69.00p 21
12/10/2022 69.00p 69.00p 67.29p 69.00p 0
11/10/2022 69.00p 69.00p 67.29p 69.00p 0
10/10/2022 69.00p 69.00p 67.29p 69.00p 0
07/10/2022 69.00p 69.00p 69.00p 69.00p 0
06/10/2022 69.00p 69.00p 69.00p 69.00p 0
05/10/2022 69.00p 69.00p 69.00p 69.00p 0
04/10/2022 69.00p 73.00p 69.00p 69.00p 54
03/10/2022 69.00p 69.00p 69.00p 69.00p 0
30/09/2022 69.00p 69.00p 69.00p 69.00p 0
29/09/2022 69.00p 69.00p 69.00p 69.00p 0
28/09/2022 69.00p 73.00p 69.00p 69.00p 134

*Close Price adjusted for both dividends and splits