Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/03/2021 70.00p 70.00p 70.00p 70.00p 2000
24/03/2021 70.00p 70.00p 65.00p 70.00p 2000
23/03/2021 70.00p 70.00p 70.00p 70.00p 0
22/03/2021 70.00p 70.00p 70.00p 70.00p 0
19/03/2021 70.00p 70.00p 70.00p 70.00p 0
18/03/2021 70.00p 70.00p 70.00p 70.00p 0
17/03/2021 70.00p 70.00p 70.00p 70.00p 0
16/03/2021 70.00p 70.00p 70.00p 70.00p 0
15/03/2021 70.00p 70.00p 65.00p 70.00p 40000
12/03/2021 70.00p 70.00p 70.00p 70.00p 1600
11/03/2021 70.00p 70.00p 66.00p 70.00p 1600
10/03/2021 70.00p 70.00p 70.00p 70.00p 0
09/03/2021 70.00p 70.00p 70.00p 70.00p 0
08/03/2021 70.00p 70.00p 70.00p 70.00p 0
05/03/2021 70.00p 70.00p 67.00p 70.00p 10000
04/03/2021 70.00p 70.00p 70.00p 70.00p 0
03/03/2021 70.00p 70.00p 70.00p 70.00p 0
02/03/2021 70.00p 70.00p 70.00p 70.00p 0
01/03/2021 70.00p 70.00p 70.00p 70.00p 0
26/02/2021 70.00p 70.00p 70.00p 70.00p 0
25/02/2021 70.00p 70.00p 70.00p 70.00p 0
24/02/2021 70.00p 70.00p 70.00p 70.00p 0
23/02/2021 70.00p 70.00p 70.00p 70.00p 0
22/02/2021 70.00p 74.88p 66.00p 70.00p 7500
19/02/2021 67.50p 70.00p 66.00p 70.00p 5500
18/02/2021 65.00p 65.00p 65.00p 65.00p 0
17/02/2021 65.00p 65.00p 65.00p 65.00p 0
16/02/2021 65.00p 65.00p 65.00p 65.00p 0
15/02/2021 65.00p 65.00p 65.00p 65.00p 0
12/02/2021 65.00p 65.00p 65.00p 65.00p 0
11/02/2021 65.00p 65.00p 65.00p 65.00p 0
10/02/2021 65.00p 65.00p 65.00p 65.00p 0
09/02/2021 65.00p 65.00p 65.00p 65.00p 0
08/02/2021 65.00p 65.00p 65.00p 65.00p 0
05/02/2021 65.00p 65.00p 65.00p 65.00p 0
04/02/2021 65.00p 65.00p 65.00p 65.00p 0
03/02/2021 65.00p 65.00p 65.00p 65.00p 0
02/02/2021 65.00p 65.00p 65.00p 65.00p 0
01/02/2021 65.00p 65.00p 65.00p 65.00p 0
29/01/2021 65.00p 65.00p 65.00p 65.00p 0
28/01/2021 65.00p 65.00p 65.00p 65.00p 0
27/01/2021 65.00p 65.00p 65.00p 65.00p 0
26/01/2021 65.00p 65.00p 65.00p 65.00p 0
25/01/2021 65.00p 65.00p 65.00p 65.00p 0
22/01/2021 65.00p 65.00p 65.00p 65.00p 0
21/01/2021 65.00p 65.00p 65.00p 65.00p 0
20/01/2021 65.00p 65.00p 65.00p 65.00p 0
19/01/2021 65.00p 65.00p 65.00p 65.00p 0
18/01/2021 65.00p 65.00p 65.00p 65.00p 0
15/01/2021 65.00p 65.00p 65.00p 65.00p 0
14/01/2021 65.00p 65.00p 65.00p 65.00p 0
13/01/2021 65.00p 65.00p 65.00p 65.00p 0
12/01/2021 65.00p 65.00p 65.00p 65.00p 0
11/01/2021 65.00p 65.00p 65.00p 65.00p 0
08/01/2021 65.00p 65.00p 65.00p 65.00p 0
07/01/2021 65.00p 65.00p 65.00p 65.00p 0
06/01/2021 65.00p 65.00p 65.00p 65.00p 0
05/01/2021 65.00p 65.00p 65.00p 65.00p 0
04/01/2021 65.00p 65.00p 65.00p 65.00p 0
01/01/2021 65.00p 66.00p 65.00p 65.00p 358
31/12/2020 65.00p 66.00p 65.00p 65.00p 358
30/12/2020 65.00p 65.00p 65.00p 65.00p 0
29/12/2020 65.00p 65.00p 65.00p 65.00p 358
28/12/2020 65.00p 65.00p 65.00p 65.00p 0
25/12/2020 65.00p 65.00p 65.00p 65.00p 0
24/12/2020 65.00p 65.00p 65.00p 65.00p 0
23/12/2020 65.00p 65.00p 65.00p 65.00p 0
22/12/2020 65.00p 65.00p 65.00p 65.00p 0
21/12/2020 65.00p 65.00p 65.00p 65.00p 0
18/12/2020 65.00p 65.00p 65.00p 65.00p 0
17/12/2020 65.00p 66.00p 65.00p 65.00p 1000
16/12/2020 65.00p 65.00p 65.00p 65.00p 0
15/12/2020 65.00p 70.00p 65.00p 65.00p 75
14/12/2020 65.00p 65.00p 65.00p 65.00p 0
11/12/2020 65.00p 65.00p 65.00p 65.00p 0
10/12/2020 65.00p 65.00p 65.00p 65.00p 0
09/12/2020 65.00p 65.00p 65.00p 65.00p 0
08/12/2020 65.00p 65.00p 65.00p 65.00p 0
07/12/2020 65.00p 65.00p 65.00p 65.00p 0
04/12/2020 65.00p 65.00p 65.00p 65.00p 0
03/12/2020 65.00p 65.00p 65.00p 65.00p 0
02/12/2020 65.00p 65.00p 65.00p 65.00p 0
01/12/2020 65.00p 65.00p 65.00p 65.00p 9000
30/11/2020 65.00p 65.00p 62.00p 65.00p 2000
27/11/2020 65.00p 65.00p 65.00p 65.00p 0
26/11/2020 65.00p 65.00p 65.00p 65.00p 0
25/11/2020 65.00p 65.00p 65.00p 65.00p 0
24/11/2020 65.00p 65.00p 65.00p 65.00p 0
23/11/2020 65.00p 65.00p 65.00p 65.00p 0
20/11/2020 65.00p 65.00p 65.00p 65.00p 0
19/11/2020 65.00p 65.00p 65.00p 65.00p 0
18/11/2020 65.00p 65.00p 65.00p 65.00p 0
17/11/2020 65.00p 65.00p 65.00p 65.00p 0
16/11/2020 65.00p 65.00p 65.00p 65.00p 30000
13/11/2020 65.00p 65.00p 65.00p 65.00p 0
12/11/2020 65.00p 65.00p 65.00p 65.00p 0
10/11/2020 65.00p 65.00p 65.00p 65.00p 0
09/11/2020 65.00p 65.00p 65.00p 65.00p 0
06/11/2020 65.00p 65.00p 65.00p 65.00p 0
05/11/2020 65.00p 65.00p 65.00p 65.00p 0
04/11/2020 65.00p 65.13p 65.00p 65.00p 7408
03/11/2020 65.00p 65.00p 65.00p 65.00p 0
02/11/2020 65.00p 70.00p 65.00p 65.00p 37
30/10/2020 65.00p 65.00p 65.00p 65.00p 0
29/10/2020 65.00p 65.00p 65.00p 65.00p 0
28/10/2020 65.00p 65.00p 60.00p 65.00p 7408
27/10/2020 65.00p 66.00p 65.00p 65.00p 1000
26/10/2020 65.00p 65.00p 63.00p 65.00p 1000
23/10/2020 65.00p 65.00p 65.00p 65.00p 0
22/10/2020 65.00p 65.00p 65.00p 65.00p 0
21/10/2020 65.00p 65.00p 65.00p 65.00p 0
20/10/2020 65.00p 65.00p 64.00p 65.00p 13108
19/10/2020 65.00p 65.00p 65.00p 65.00p 0
16/10/2020 65.00p 65.00p 65.00p 65.00p 0
15/10/2020 68.00p 68.00p 65.00p 65.00p 0
14/10/2020 66.50p 70.00p 66.50p 68.00p 1000
13/10/2020 65.00p 70.00p 65.00p 66.50p 100
12/10/2020 65.00p 65.00p 65.00p 65.00p 0
09/10/2020 66.50p 66.50p 65.00p 65.00p 1600
08/10/2020 66.50p 66.50p 66.50p 66.50p 0
07/10/2020 66.50p 66.50p 66.50p 66.50p 0
06/10/2020 64.00p 66.50p 64.00p 66.50p 2000
05/10/2020 64.00p 64.00p 64.00p 64.00p 0
02/10/2020 64.00p 64.00p 64.00p 64.00p 0
01/10/2020 64.00p 64.00p 64.00p 64.00p 0
30/09/2020 64.00p 64.00p 64.00p 64.00p 0
29/09/2020 64.00p 64.00p 64.00p 64.00p 0
28/09/2020 64.00p 64.00p 64.00p 64.00p 0
25/09/2020 64.00p 64.00p 64.00p 64.00p 0
24/09/2020 64.00p 64.00p 64.00p 64.00p 0
23/09/2020 64.00p 64.00p 64.00p 64.00p 0
22/09/2020 64.00p 64.00p 64.00p 64.00p 0
21/09/2020 64.00p 64.00p 64.00p 64.00p 0
18/09/2020 64.00p 64.00p 64.00p 64.00p 0
17/09/2020 64.00p 64.00p 64.00p 64.00p 0
16/09/2020 64.00p 64.00p 64.00p 64.00p 0
15/09/2020 64.00p 64.00p 64.00p 64.00p 0
14/09/2020 64.00p 64.00p 64.00p 64.00p 0
11/09/2020 64.00p 64.00p 64.00p 64.00p 0
10/09/2020 64.00p 64.00p 64.00p 64.00p 0
09/09/2020 64.00p 64.00p 64.00p 64.00p 0
08/09/2020 64.00p 64.00p 64.00p 64.00p 0
07/09/2020 64.00p 64.00p 64.00p 64.00p 0
04/09/2020 64.00p 64.00p 64.00p 64.00p 0
03/09/2020 64.00p 64.00p 64.00p 64.00p 0
02/09/2020 64.00p 64.00p 64.00p 64.00p 0
01/09/2020 64.00p 64.00p 64.00p 64.00p 0
31/08/2020 64.00p 64.00p 64.00p 64.00p 0
28/08/2020 64.00p 64.00p 64.00p 64.00p 0
27/08/2020 64.00p 64.00p 64.00p 64.00p 0
26/08/2020 64.00p 64.00p 64.00p 64.00p 0
25/08/2020 64.00p 64.00p 64.00p 64.00p 0
24/08/2020 64.00p 64.00p 64.00p 64.00p 0
21/08/2020 64.00p 64.00p 64.00p 64.00p 0
20/08/2020 64.00p 64.00p 64.00p 64.00p 0
19/08/2020 64.00p 64.00p 64.00p 64.00p 0
18/08/2020 64.00p 64.00p 64.00p 64.00p 0
17/08/2020 64.00p 64.00p 64.00p 64.00p 0
14/08/2020 64.00p 64.00p 64.00p 64.00p 0
13/08/2020 57.50p 64.00p 57.50p 64.00p 0
12/08/2020 64.00p 64.00p 64.00p 64.00p 0
11/08/2020 64.00p 64.00p 64.00p 64.00p 0
10/08/2020 64.00p 64.00p 64.00p 64.00p 0
07/08/2020 57.50p 64.00p 57.50p 64.00p 0
06/08/2020 64.00p 64.00p 64.00p 64.00p 0
05/08/2020 64.00p 64.00p 64.00p 64.00p 0
04/08/2020 64.00p 64.00p 64.00p 64.00p 0
03/08/2020 64.00p 64.00p 64.00p 64.00p 0
31/07/2020 64.00p 64.00p 64.00p 64.00p 0
30/07/2020 64.00p 64.00p 64.00p 64.00p 0
29/07/2020 64.00p 64.00p 64.00p 64.00p 0
28/07/2020 64.00p 64.00p 64.00p 64.00p 0
27/07/2020 64.00p 64.00p 64.00p 64.00p 0
24/07/2020 64.00p 64.00p 64.00p 64.00p 0
23/07/2020 64.00p 64.00p 64.00p 64.00p 0
22/07/2020 64.00p 64.00p 64.00p 64.00p 0
21/07/2020 64.00p 64.00p 64.00p 64.00p 0
20/07/2020 64.00p 64.00p 64.00p 64.00p 0
17/07/2020 64.00p 64.00p 64.00p 64.00p 0
16/07/2020 64.00p 64.00p 64.00p 64.00p 0
15/07/2020 64.00p 64.00p 64.00p 64.00p 1000
14/07/2020 64.00p 65.00p 64.00p 64.00p 54500
13/07/2020 64.00p 64.00p 64.00p 64.00p 0
10/07/2020 64.00p 64.00p 63.00p 64.00p 300
09/07/2020 64.00p 64.00p 63.00p 64.00p 500
08/07/2020 64.00p 64.00p 64.00p 64.00p 0
07/07/2020 64.00p 65.00p 64.00p 64.00p 119328
06/07/2020 64.00p 64.00p 64.00p 64.00p 0
03/07/2020 64.00p 64.00p 64.00p 64.00p 0
02/07/2020 64.00p 64.00p 64.00p 64.00p 0
01/07/2020 64.00p 64.00p 64.00p 64.00p 0
30/06/2020 64.00p 64.00p 64.00p 64.00p 0
29/06/2020 64.00p 64.00p 64.00p 64.00p 0
26/06/2020 64.00p 64.00p 64.00p 64.00p 0
25/06/2020 64.00p 64.00p 63.00p 64.00p 52
24/06/2020 64.00p 64.00p 64.00p 64.00p 0
23/06/2020 64.00p 64.00p 64.00p 64.00p 0
22/06/2020 64.00p 64.00p 64.00p 64.00p 0
19/06/2020 64.00p 64.00p 64.00p 64.00p 0
18/06/2020 64.00p 64.00p 64.00p 64.00p 0

*Close Price adjusted for both dividends and splits