Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/09/2022 69.00p 69.00p 69.00p 69.00p 0
26/09/2022 69.00p 69.00p 69.00p 69.00p 0
23/09/2022 69.00p 70.00p 69.00p 69.00p 0
22/09/2022 69.00p 69.00p 69.00p 69.00p 0
21/09/2022 69.00p 69.00p 69.00p 69.00p 0
20/09/2022 69.00p 69.00p 69.00p 69.00p 0
19/09/2022 69.00p 69.00p 69.00p 69.00p 0
16/09/2022 69.00p 69.00p 69.00p 69.00p 0
15/09/2022 69.00p 69.00p 69.00p 69.00p 0
14/09/2022 69.00p 73.00p 69.00p 69.00p 47
13/09/2022 69.00p 69.00p 65.25p 69.00p 37
12/09/2022 69.00p 73.00p 65.25p 69.00p 356
09/09/2022 69.00p 73.00p 69.00p 69.00p 18
08/09/2022 69.00p 73.00p 65.25p 69.00p 190
07/09/2022 69.00p 72.80p 65.20p 69.00p 782
06/09/2022 69.00p 72.80p 65.20p 69.00p 108
05/09/2022 69.00p 69.00p 69.00p 69.00p 0
02/09/2022 69.00p 69.00p 65.13p 69.00p 59
01/09/2022 69.00p 72.80p 69.00p 69.00p 86
31/08/2022 69.00p 72.80p 69.00p 69.00p 181
30/08/2022 69.00p 72.80p 65.13p 69.00p 240
29/08/2022 69.00p 72.80p 69.00p 69.00p 20
26/08/2022 69.00p 72.80p 69.00p 69.00p 20
25/08/2022 69.00p 72.80p 69.00p 69.00p 40
24/08/2022 69.00p 71.50p 69.00p 69.00p 20
23/08/2022 69.00p 69.00p 69.00p 69.00p 0
22/08/2022 69.00p 69.00p 69.00p 69.00p 0
19/08/2022 69.00p 69.00p 69.00p 69.00p 0
18/08/2022 69.00p 69.00p 69.00p 69.00p 0
17/08/2022 69.00p 69.00p 69.00p 69.00p 0
16/08/2022 69.00p 69.00p 69.00p 69.00p 0
15/08/2022 69.00p 69.00p 63.00p 69.00p 60638
12/08/2022 68.00p 69.00p 68.00p 69.00p 0
11/08/2022 69.00p 69.00p 69.00p 69.00p 0
10/08/2022 69.00p 69.00p 69.00p 69.00p 0
09/08/2022 69.00p 71.50p 69.00p 69.00p 123
08/08/2022 69.00p 69.00p 69.00p 69.00p 0
05/08/2022 69.00p 69.00p 69.00p 69.00p 0
04/08/2022 69.00p 69.00p 69.00p 69.00p 0
03/08/2022 69.00p 69.00p 69.00p 69.00p 0
02/08/2022 69.00p 69.00p 69.00p 69.00p 0
01/08/2022 68.00p 69.00p 68.00p 69.00p 0
29/07/2022 69.00p 69.00p 69.00p 69.00p 0
28/07/2022 69.00p 69.00p 69.00p 69.00p 0
27/07/2022 69.00p 69.00p 69.00p 69.00p 0
26/07/2022 69.00p 69.00p 69.00p 69.00p 0
25/07/2022 69.00p 69.00p 69.00p 69.00p 0
22/07/2022 69.00p 69.00p 69.00p 69.00p 0
21/07/2022 69.00p 69.00p 69.00p 69.00p 0
20/07/2022 69.00p 69.00p 69.00p 69.00p 0
19/07/2022 69.00p 69.00p 69.00p 69.00p 0
18/07/2022 69.00p 69.00p 69.00p 69.00p 5000
15/07/2022 69.00p 69.00p 69.00p 69.00p 0
14/07/2022 69.00p 69.00p 69.00p 69.00p 0
13/07/2022 69.00p 69.00p 69.00p 69.00p 0
12/07/2022 69.00p 69.00p 69.00p 69.00p 0
11/07/2022 69.00p 69.00p 69.00p 69.00p 0
08/07/2022 69.00p 69.00p 69.00p 69.00p 0
07/07/2022 69.00p 69.00p 69.00p 69.00p 0
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

*Close Price adjusted for both dividends and splits