Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/05/2024 77.50p 77.50p 74.29p 77.50p 0
09/05/2024 77.50p 77.50p 74.29p 77.50p 0
08/05/2024 77.50p 77.50p 74.29p 77.50p 0
07/05/2024 77.50p 77.50p 74.29p 77.50p 0
03/05/2024 77.50p 82.00p 77.50p 77.50p 229
02/05/2024 77.50p 77.50p 74.29p 77.50p 0
01/05/2024 77.50p 77.50p 74.29p 77.50p 0
30/04/2024 77.50p 77.50p 73.82p 77.50p 21263
29/04/2024 75.00p 78.37p 75.00p 77.50p 18500
26/04/2024 75.00p 75.00p 75.00p 75.00p 3750
25/04/2024 75.00p 75.00p 72.00p 75.00p 0
24/04/2024 75.00p 75.00p 72.00p 75.00p 0
23/04/2024 75.00p 75.00p 72.00p 75.00p 0
22/04/2024 75.00p 75.00p 72.00p 75.00p 0
19/04/2024 75.00p 75.00p 72.00p 75.00p 0
18/04/2024 75.00p 75.00p 72.00p 75.00p 0
17/04/2024 75.00p 75.00p 72.00p 75.00p 0
16/04/2024 75.00p 75.00p 72.00p 75.00p 0
15/04/2024 75.00p 75.00p 72.00p 75.00p 10000
12/04/2024 77.50p 77.50p 72.00p 77.50p 7500
11/04/2024 77.50p 77.50p 77.50p 77.50p 15000
10/04/2024 77.50p 80.00p 76.50p 77.50p 20000
09/04/2024 77.50p 77.50p 76.67p 77.50p 0
08/04/2024 77.50p 77.50p 76.67p 77.50p 0
05/04/2024 77.50p 77.50p 76.67p 77.50p 7500
04/04/2024 77.50p 77.50p 75.00p 77.50p 25000
03/04/2024 82.50p 82.50p 77.50p 77.50p 3500
02/04/2024 85.00p 85.00p 82.50p 82.50p 3174
28/03/2024 85.00p 85.00p 82.50p 85.00p 0
27/03/2024 85.00p 85.00p 82.50p 85.00p 0
26/03/2024 85.00p 85.00p 82.50p 85.00p 0
25/03/2024 85.00p 85.00p 82.50p 85.00p 0
22/03/2024 85.00p 85.00p 82.50p 85.00p 0
21/03/2024 85.00p 85.00p 80.00p 85.00p 500
20/03/2024 85.00p 85.00p 85.00p 85.00p 316
19/03/2024 85.00p 85.00p 82.50p 85.00p 0
18/03/2024 85.00p 85.00p 82.50p 85.00p 0
15/03/2024 85.00p 85.00p 82.50p 85.00p 0
14/03/2024 85.00p 85.00p 82.50p 85.00p 0
13/03/2024 85.00p 85.00p 82.50p 85.00p 0
12/03/2024 85.00p 85.00p 82.50p 85.00p 0
11/03/2024 85.00p 85.00p 82.50p 85.00p 0
08/03/2024 85.00p 85.00p 84.00p 85.00p 4000
07/03/2024 85.00p 85.00p 82.50p 85.00p 0
06/03/2024 85.00p 85.00p 82.50p 85.00p 24000
05/03/2024 85.00p 85.00p 82.50p 85.00p 0
04/03/2024 85.00p 85.00p 82.50p 85.00p 0
01/03/2024 87.50p 87.50p 85.00p 85.00p 40000
29/02/2024 87.50p 87.50p 86.67p 87.50p 0
28/02/2024 87.50p 87.50p 86.67p 87.50p 0
27/02/2024 87.50p 87.50p 86.67p 87.50p 0
26/02/2024 87.50p 87.50p 85.25p 87.50p 9625
23/02/2024 80.00p 88.00p 80.00p 87.50p 22250
22/02/2024 80.00p 85.00p 80.00p 80.00p 11155
21/02/2024 65.00p 80.00p 65.00p 80.00p 6316
20/02/2024 60.00p 65.00p 60.00p 65.00p 5647
19/02/2024 60.00p 69.00p 60.00p 60.00p 37500
16/02/2024 47.50p 69.00p 47.50p 60.00p 27764
15/02/2024 46.50p 48.00p 46.50p 46.50p 0
14/02/2024 46.50p 48.00p 46.50p 46.50p 0
13/02/2024 46.50p 48.00p 46.50p 46.50p 0
12/02/2024 46.50p 48.00p 46.50p 46.50p 0
09/02/2024 46.50p 48.00p 46.50p 46.50p 0
08/02/2024 46.50p 48.00p 46.50p 46.50p 0
07/02/2024 46.50p 48.00p 46.50p 46.50p 0
06/02/2024 46.50p 48.00p 46.50p 46.50p 0
05/02/2024 46.50p 49.40p 46.50p 46.50p 5000
02/02/2024 46.50p 48.00p 46.50p 46.50p 0
01/02/2024 46.50p 48.00p 46.50p 46.50p 0
31/01/2024 48.50p 48.80p 46.50p 46.50p 0
30/01/2024 48.50p 48.50p 47.00p 48.50p 1461
29/01/2024 48.50p 48.50p 47.00p 48.50p 183
26/01/2024 48.50p 48.50p 48.50p 48.50p 0
25/01/2024 48.50p 48.50p 48.50p 48.50p 0
24/01/2024 48.50p 48.50p 48.50p 48.50p 0
23/01/2024 52.00p 52.00p 48.00p 48.50p 4500
22/01/2024 52.00p 52.00p 52.00p 52.00p 0
19/01/2024 52.00p 52.00p 52.00p 52.00p 0
18/01/2024 52.00p 52.00p 52.00p 52.00p 0
17/01/2024 52.00p 52.00p 52.00p 52.00p 0
16/01/2024 52.00p 52.00p 52.00p 52.00p 0
15/01/2024 52.00p 52.00p 50.00p 52.00p 10000
12/01/2024 52.00p 52.00p 52.00p 52.00p 0
11/01/2024 52.00p 52.00p 52.00p 52.00p 0
10/01/2024 52.00p 52.00p 52.00p 52.00p 0
09/01/2024 52.00p 52.00p 52.00p 52.00p 0
08/01/2024 52.00p 52.00p 52.00p 52.00p 0
05/01/2024 52.00p 52.00p 52.00p 52.00p 0
04/01/2024 52.00p 52.00p 52.00p 52.00p 0
03/01/2024 52.00p 52.00p 52.00p 52.00p 0
02/01/2024 52.00p 52.00p 52.00p 52.00p 0
29/12/2023 52.00p 52.00p 52.00p 52.00p 0
28/12/2023 52.00p 52.00p 52.00p 52.00p 0
27/12/2023 52.00p 52.00p 52.00p 52.00p 0
22/12/2023 52.00p 52.00p 52.00p 52.00p 0
21/12/2023 52.00p 52.00p 52.00p 52.00p 0
20/12/2023 52.00p 52.00p 52.00p 52.00p 0
19/12/2023 52.00p 52.00p 52.00p 52.00p 0
18/12/2023 52.00p 52.00p 52.00p 52.00p 0
15/12/2023 52.00p 52.00p 52.00p 52.00p 0
14/12/2023 52.00p 52.00p 52.00p 52.00p 0
13/12/2023 52.00p 52.00p 52.00p 52.00p 0
12/12/2023 52.00p 52.00p 52.00p 52.00p 0
11/12/2023 52.00p 52.00p 52.00p 52.00p 0
08/12/2023 52.00p 52.20p 52.00p 52.00p 40000
07/12/2023 52.00p 52.00p 52.00p 52.00p 0
06/12/2023 52.00p 52.00p 52.00p 52.00p 0
05/12/2023 52.00p 52.00p 50.50p 52.00p 60000
04/12/2023 53.50p 53.50p 52.00p 52.00p 0
01/12/2023 53.50p 53.50p 52.33p 53.50p 0
30/11/2023 53.50p 53.50p 50.00p 53.50p 25000
29/11/2023 52.50p 55.00p 52.50p 53.50p 58988
28/11/2023 52.50p 54.90p 50.00p 52.50p 86000
27/11/2023 53.50p 53.50p 51.67p 52.50p 0
24/11/2023 53.50p 56.00p 50.00p 53.50p 10183
23/11/2023 53.50p 53.50p 51.75p 53.50p 0
22/11/2023 53.50p 53.50p 51.75p 53.50p 0
21/11/2023 53.50p 53.50p 51.75p 53.50p 0
20/11/2023 55.00p 55.00p 51.75p 53.50p 0
17/11/2023 55.00p 55.00p 52.50p 55.00p 0
16/11/2023 55.00p 55.00p 52.50p 55.00p 0
15/11/2023 55.00p 55.00p 52.50p 55.00p 0
14/11/2023 55.00p 55.00p 52.50p 55.00p 0
13/11/2023 55.00p 55.00p 52.50p 55.00p 0
10/11/2023 55.00p 55.00p 52.50p 55.00p 0
09/11/2023 55.00p 55.00p 52.50p 55.00p 0
08/11/2023 55.00p 55.00p 52.50p 55.00p 0
07/11/2023 55.00p 55.00p 52.50p 55.00p 0
06/11/2023 55.00p 55.00p 52.50p 55.00p 0
03/11/2023 55.00p 55.00p 52.50p 55.00p 0
02/11/2023 55.00p 55.00p 52.50p 55.00p 0
01/11/2023 55.00p 55.00p 52.50p 55.00p 0
31/10/2023 55.00p 59.50p 55.00p 55.00p 1500
30/10/2023 57.50p 59.00p 55.00p 55.00p 20000
27/10/2023 57.50p 57.50p 55.00p 57.50p 3241
26/10/2023 57.50p 57.50p 57.50p 57.50p 0
25/10/2023 57.50p 65.00p 53.00p 57.50p 6470
24/10/2023 57.50p 64.00p 57.50p 57.50p 1500
23/10/2023 60.00p 60.00p 56.00p 57.50p 1000
20/10/2023 60.00p 60.00p 58.33p 60.00p 0
19/10/2023 60.00p 62.50p 55.00p 60.00p 0
18/10/2023 60.00p 60.00p 58.33p 60.00p 0
17/10/2023 65.00p 65.00p 58.33p 60.00p 0
16/10/2023 65.00p 65.00p 63.33p 65.00p 0
13/10/2023 65.00p 65.00p 63.33p 65.00p 0
12/10/2023 65.00p 65.00p 63.33p 65.00p 0
11/10/2023 65.00p 65.00p 63.33p 65.00p 0
10/10/2023 65.00p 67.50p 63.33p 65.00p 0
09/10/2023 65.00p 67.50p 63.33p 65.00p 0
06/10/2023 65.00p 65.00p 63.33p 65.00p 0
05/10/2023 65.00p 65.00p 63.33p 65.00p 0
04/10/2023 65.00p 65.00p 63.33p 65.00p 0
03/10/2023 65.00p 65.00p 63.33p 65.00p 0
02/10/2023 65.00p 65.00p 63.33p 65.00p 0
29/09/2023 65.00p 65.00p 63.00p 65.00p 6000
28/09/2023 65.00p 65.00p 63.33p 65.00p 0
27/09/2023 65.00p 65.00p 63.33p 65.00p 0
26/09/2023 65.00p 65.00p 63.33p 65.00p 0
25/09/2023 65.00p 65.00p 63.33p 65.00p 0
22/09/2023 65.00p 65.00p 63.33p 65.00p 0
21/09/2023 65.00p 65.00p 63.33p 65.00p 0
20/09/2023 65.00p 65.00p 63.33p 65.00p 0
19/09/2023 65.00p 65.00p 63.33p 65.00p 0
18/09/2023 65.00p 65.00p 63.33p 65.00p 0
15/09/2023 65.00p 65.00p 63.33p 65.00p 0
14/09/2023 65.00p 65.00p 63.33p 65.00p 0
13/09/2023 65.00p 65.00p 63.33p 65.00p 0
12/09/2023 65.00p 65.00p 63.33p 65.00p 0
11/09/2023 65.00p 65.00p 63.33p 65.00p 0
08/09/2023 65.00p 65.00p 63.33p 65.00p 0
07/09/2023 65.00p 65.00p 63.33p 65.00p 0
06/09/2023 65.00p 65.00p 60.00p 65.00p 44000
05/09/2023 65.00p 65.00p 63.33p 65.00p 0
04/09/2023 65.00p 65.00p 63.33p 65.00p 0
01/09/2023 65.00p 65.00p 63.33p 65.00p 0
31/08/2023 65.00p 65.00p 63.33p 65.00p 0
30/08/2023 65.00p 65.00p 63.33p 65.00p 0
29/08/2023 65.00p 65.00p 63.33p 65.00p 0
25/08/2023 65.00p 65.00p 63.33p 65.00p 0
24/08/2023 65.00p 65.00p 63.33p 65.00p 0
23/08/2023 65.00p 65.00p 63.33p 65.00p 0
22/08/2023 65.00p 65.00p 60.00p 65.00p 36000
21/08/2023 65.00p 65.00p 63.33p 65.00p 0
18/08/2023 65.00p 65.00p 63.33p 65.00p 0
17/08/2023 65.00p 65.00p 63.33p 65.00p 0
16/08/2023 65.00p 65.00p 63.33p 65.00p 0
15/08/2023 65.00p 65.00p 63.33p 65.00p 0
14/08/2023 65.00p 65.00p 63.33p 65.00p 0
11/08/2023 65.00p 65.00p 63.33p 65.00p 0
10/08/2023 65.00p 65.00p 63.33p 65.00p 0
09/08/2023 65.00p 65.00p 63.33p 65.00p 0
08/08/2023 65.00p 65.00p 63.33p 65.00p 0
07/08/2023 65.00p 65.00p 63.33p 65.00p 0
04/08/2023 65.00p 65.00p 63.33p 65.00p 0
03/08/2023 65.00p 65.00p 63.33p 65.00p 0
02/08/2023 65.00p 65.00p 63.33p 65.00p 0
01/08/2023 65.00p 65.00p 63.33p 65.00p 0
31/07/2023 65.00p 65.00p 63.33p 65.00p 0
28/07/2023 65.00p 65.00p 63.33p 65.00p 0
27/07/2023 65.00p 65.00p 63.33p 65.00p 0

*Close Price adjusted for both dividends and splits