Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/02/2018 67.50p 67.50p 67.50p 67.50p 0
13/02/2018 67.50p 67.50p 67.50p 67.50p 0
12/02/2018 67.50p 67.50p 67.50p 67.50p 0
09/02/2018 67.50p 67.50p 67.50p 67.50p 0
08/02/2018 67.50p 67.50p 67.50p 67.50p -2643
07/02/2018 67.50p 69.00p 67.50p 67.50p 2643
06/02/2018 67.50p 72.50p 67.50p 67.50p 0
05/02/2018 72.50p 72.50p 68.00p 72.50p 1000
02/02/2018 72.50p 72.50p 72.50p 72.50p 0
01/02/2018 72.50p 72.50p 72.50p 72.50p 0
31/01/2018 72.50p 72.50p 72.50p 72.50p 0
30/01/2018 72.50p 72.50p 72.50p 72.50p 0
29/01/2018 72.50p 72.50p 72.50p 72.50p 0
26/01/2018 72.50p 72.50p 72.50p 72.50p 0
25/01/2018 72.50p 72.50p 72.50p 72.50p 0
24/01/2018 72.50p 72.50p 72.50p 72.50p 0
23/01/2018 72.50p 72.50p 72.50p 72.50p 0
22/01/2018 72.50p 72.50p 72.50p 72.50p 0
19/01/2018 72.50p 72.50p 68.00p 72.50p 500
18/01/2018 72.50p 72.50p 72.50p 72.50p 0
17/01/2018 72.50p 72.50p 72.50p 72.50p 0
16/01/2018 72.50p 72.50p 72.50p 72.50p 0
15/01/2018 72.50p 72.50p 72.50p 72.50p 0
12/01/2018 72.50p 72.50p 72.50p 72.50p 0
11/01/2018 72.50p 72.50p 70.00p 72.50p 2000
10/01/2018 72.50p 72.50p 72.50p 72.50p 0
09/01/2018 72.50p 72.50p 72.50p 72.50p 0
08/01/2018 72.50p 72.50p 72.50p 72.50p 0
05/01/2018 72.50p 72.50p 72.50p 72.50p -1500
04/01/2018 72.50p 80.00p 71.00p 72.50p 11500
03/01/2018 72.50p 72.50p 72.50p 72.50p 0
02/01/2018 72.50p 72.50p 72.50p 72.50p 0
29/12/2017 72.50p 72.50p 72.50p 72.50p 0
28/12/2017 72.50p 72.50p 70.00p 72.50p 500
27/12/2017 72.50p 72.50p 72.50p 72.50p 0
22/12/2017 72.50p 72.50p 72.50p 72.50p 0
21/12/2017 72.50p 72.50p 72.50p 72.50p 0
20/12/2017 72.50p 72.50p 72.50p 72.50p 0
19/12/2017 72.50p 72.50p 65.00p 72.50p 7000
18/12/2017 72.50p 72.50p 72.50p 72.50p 0
15/12/2017 72.50p 80.00p 72.50p 72.50p 72
14/12/2017 72.50p 72.50p 72.50p 72.50p 0
13/12/2017 72.50p 72.50p 72.50p 72.50p 0
12/12/2017 72.50p 72.50p 72.50p 72.50p 0
11/12/2017 72.50p 72.50p 72.50p 72.50p 0
08/12/2017 72.50p 72.50p 72.50p 72.50p 0
07/12/2017 72.50p 72.50p 72.50p 72.50p 0
06/12/2017 72.50p 72.50p 72.50p 72.50p 0
05/12/2017 72.50p 72.50p 72.50p 72.50p 0
04/12/2017 72.50p 72.50p 72.50p 72.50p 0
01/12/2017 72.50p 72.50p 72.50p 72.50p 0
30/11/2017 72.50p 80.00p 72.50p 72.50p 119
29/11/2017 72.50p 72.50p 72.50p 72.50p 0
28/11/2017 72.50p 72.50p 72.50p 72.50p 0
27/11/2017 72.50p 72.50p 72.50p 72.50p 0
24/11/2017 72.50p 72.50p 72.50p 72.50p 0
23/11/2017 72.50p 72.50p 72.50p 72.50p 0
22/11/2017 72.50p 72.50p 72.50p 72.50p 0
21/11/2017 72.50p 72.50p 72.50p 72.50p 0
20/11/2017 72.50p 72.50p 65.00p 72.50p 143
17/11/2017 72.50p 72.50p 72.50p 72.50p 0
16/11/2017 72.50p 72.50p 72.50p 72.50p 0
15/11/2017 72.50p 80.00p 72.50p 72.50p 206
14/11/2017 72.50p 72.50p 72.50p 72.50p 0
13/11/2017 72.50p 72.50p 72.50p 72.50p 0
10/11/2017 72.50p 72.50p 61.00p 72.50p 25663
09/11/2017 72.50p 72.50p 72.50p 72.50p 0
08/11/2017 72.50p 72.50p 72.50p 72.50p 0
07/11/2017 72.50p 72.50p 72.50p 72.50p 0
06/11/2017 72.50p 72.50p 72.50p 72.50p 0
03/11/2017 72.50p 72.50p 72.50p 72.50p 0
02/11/2017 72.50p 72.50p 65.00p 72.50p 10665
01/11/2017 72.50p 72.50p 72.50p 72.50p 0
31/10/2017 72.50p 72.50p 72.50p 72.50p 0
30/10/2017 72.50p 72.50p 72.50p 72.50p 0
27/10/2017 72.50p 72.50p 72.50p 72.50p 0
26/10/2017 72.50p 72.50p 72.50p 72.50p 0
25/10/2017 72.50p 75.00p 72.50p 72.50p 0
24/10/2017 72.50p 72.50p 72.50p 72.50p 0
23/10/2017 72.50p 72.50p 72.50p 72.50p 0
20/10/2017 72.50p 72.50p 72.50p 72.50p 0
19/10/2017 72.50p 72.50p 72.50p 72.50p 0
18/10/2017 72.50p 72.50p 72.50p 72.50p 0
17/10/2017 72.50p 80.00p 72.50p 72.50p 29
16/10/2017 72.50p 72.50p 72.50p 72.50p 0
13/10/2017 72.50p 72.50p 72.50p 72.50p 0
12/10/2017 72.50p 72.50p 72.50p 72.50p 0
11/10/2017 72.50p 72.50p 72.50p 72.50p 0
10/10/2017 72.50p 72.50p 72.50p 72.50p 10000
09/10/2017 72.50p 72.50p 72.50p 72.50p 0
06/10/2017 72.50p 72.50p 72.50p 72.50p 0
05/10/2017 72.50p 72.50p 72.50p 72.50p 0
04/10/2017 72.50p 72.50p 72.50p 72.50p 0
03/10/2017 72.50p 72.50p 72.50p 72.50p 0
02/10/2017 72.50p 72.50p 72.50p 72.50p 0
29/09/2017 72.50p 72.50p 72.50p 72.50p 0
28/09/2017 72.50p 72.50p 72.50p 72.50p 11
27/09/2017 72.50p 72.50p 72.50p 72.50p 0
26/09/2017 72.50p 72.50p 72.50p 72.50p 0
25/09/2017 75.00p 75.00p 72.50p 72.50p 5000
22/09/2017 77.50p 77.50p 75.00p 75.00p 9000
21/09/2017 68.50p 75.00p 68.50p 75.00p 2250
20/09/2017 68.50p 68.50p 68.50p 68.50p 0
19/09/2017 68.50p 68.50p 68.50p 68.50p 0
18/09/2017 68.50p 68.50p 68.50p 68.50p 0
15/09/2017 62.50p 68.50p 62.50p 68.50p 1000
14/09/2017 62.50p 62.50p 62.50p 62.50p 9936
13/09/2017 62.50p 62.50p 62.50p 62.50p 0
12/09/2017 62.50p 62.50p 62.50p 62.50p 0
11/09/2017 62.50p 62.50p 62.50p 62.50p 0
08/09/2017 62.50p 62.50p 62.50p 62.50p 0
07/09/2017 62.50p 62.50p 62.50p 62.50p 0
06/09/2017 62.50p 62.50p 62.50p 62.50p 0
05/09/2017 57.50p 62.50p 57.50p 62.50p 1660
04/09/2017 56.50p 57.50p 56.50p 57.50p 1399
01/09/2017 56.50p 56.50p 56.50p 56.50p 0
31/08/2017 56.50p 56.50p 56.50p 56.50p 0
30/08/2017 56.50p 56.50p 56.50p 56.50p 0
29/08/2017 56.50p 56.50p 56.50p 56.50p 0
25/08/2017 56.50p 56.50p 56.50p 56.50p 0
24/08/2017 52.50p 56.50p 52.50p 56.50p 0
23/08/2017 52.50p 52.50p 52.50p 52.50p 0
22/08/2017 52.50p 52.50p 52.50p 52.50p 0
21/08/2017 52.50p 52.50p 52.50p 52.50p 0
18/08/2017 52.50p 52.50p 52.50p 52.50p 0
17/08/2017 52.50p 52.50p 52.50p 52.50p 0
16/08/2017 52.50p 52.50p 52.50p 52.50p 0
15/08/2017 52.50p 52.50p 52.50p 52.50p 0
14/08/2017 52.50p 52.50p 52.50p 52.50p 0
11/08/2017 52.50p 52.50p 52.50p 52.50p 0
10/08/2017 52.50p 52.50p 52.50p 52.50p 0
09/08/2017 52.50p 52.50p 52.50p 52.50p 0
08/08/2017 52.50p 52.50p 52.50p 52.50p 32000
07/08/2017 52.50p 52.50p 52.50p 52.50p 0
04/08/2017 52.50p 52.50p 52.50p 52.50p 0
03/08/2017 52.50p 52.50p 52.50p 52.50p 0
02/08/2017 52.50p 52.50p 52.50p 52.50p 0
01/08/2017 52.50p 52.50p 52.50p 52.50p 0
31/07/2017 52.50p 52.50p 52.50p 52.50p 0
28/07/2017 46.50p 52.50p 46.50p 52.50p 47664
27/07/2017 44.50p 46.50p 44.50p 46.50p 3500
26/07/2017 44.50p 44.50p 44.50p 44.50p 0
25/07/2017 44.50p 44.50p 44.50p 44.50p 0
24/07/2017 44.50p 44.50p 44.50p 44.50p 0
21/07/2017 42.50p 44.50p 42.50p 44.50p 3746
20/07/2017 42.50p 42.50p 42.50p 42.50p 0
19/07/2017 42.50p 42.50p 42.50p 42.50p 0
18/07/2017 42.50p 42.50p 42.50p 42.50p 0
17/07/2017 42.50p 42.50p 42.50p 42.50p 0
14/07/2017 42.50p 47.50p 42.50p 42.50p 0
13/07/2017 50.00p 50.00p 47.50p 47.50p 7500
12/07/2017 50.00p 50.00p 50.00p 50.00p 0
11/07/2017 50.00p 50.00p 50.00p 50.00p 0
10/07/2017 50.00p 50.00p 50.00p 50.00p 0
07/07/2017 50.00p 50.00p 50.00p 50.00p 0
06/07/2017 50.00p 50.00p 50.00p 50.00p 0
05/07/2017 50.00p 50.00p 50.00p 50.00p 0
04/07/2017 50.00p 50.00p 50.00p 50.00p 0
03/07/2017 50.00p 50.00p 50.00p 50.00p 0
30/06/2017 50.00p 50.00p 50.00p 50.00p 0
29/06/2017 50.00p 50.00p 50.00p 50.00p 0
28/06/2017 50.00p 50.00p 50.00p 50.00p 0
27/06/2017 50.00p 50.00p 50.00p 50.00p 0
26/06/2017 50.00p 50.00p 50.00p 50.00p 0
23/06/2017 50.00p 50.00p 50.00p 50.00p 0
22/06/2017 50.00p 50.00p 50.00p 50.00p 0
21/06/2017 50.00p 50.00p 45.00p 50.00p 0
20/06/2017 50.00p 50.00p 50.00p 50.00p 0
19/06/2017 50.00p 50.00p 50.00p 50.00p 0
16/06/2017 50.00p 50.00p 50.00p 50.00p 0
15/06/2017 50.00p 55.00p 50.00p 50.00p 0
14/06/2017 50.00p 50.00p 50.00p 50.00p 0
13/06/2017 50.00p 50.00p 50.00p 50.00p 0
12/06/2017 50.00p 50.00p 50.00p 50.00p 0
09/06/2017 50.00p 50.00p 50.00p 50.00p 0
08/06/2017 50.00p 50.00p 50.00p 50.00p 0
07/06/2017 50.00p 50.00p 50.00p 50.00p 0
06/06/2017 50.00p 50.00p 50.00p 50.00p 0
05/06/2017 50.00p 50.00p 50.00p 50.00p 0
02/06/2017 50.00p 50.00p 50.00p 50.00p 0
01/06/2017 50.00p 50.00p 50.00p 50.00p 0
31/05/2017 50.00p 50.00p 50.00p 50.00p 0
30/05/2017 50.00p 55.00p 50.00p 50.00p 0
26/05/2017 50.00p 50.00p 50.00p 50.00p 0
25/05/2017 50.00p 50.00p 50.00p 50.00p 0
24/05/2017 50.00p 50.00p 50.00p 50.00p 0
23/05/2017 50.00p 50.00p 50.00p 50.00p 0
22/05/2017 50.00p 55.00p 50.00p 50.00p 0
19/05/2017 50.00p 50.00p 50.00p 50.00p 0
18/05/2017 50.00p 55.00p 50.00p 50.00p 0
17/05/2017 50.00p 55.00p 50.00p 50.00p 153
16/05/2017 50.00p 50.00p 50.00p 50.00p 0
15/05/2017 50.00p 50.00p 50.00p 50.00p 0
12/05/2017 50.00p 50.00p 50.00p 50.00p 0
11/05/2017 50.00p 50.00p 50.00p 50.00p 0
10/05/2017 50.00p 50.00p 50.00p 50.00p 0
09/05/2017 50.00p 50.00p 50.00p 50.00p 0
08/05/2017 50.00p 55.00p 50.00p 50.00p 0
05/05/2017 50.00p 50.00p 50.00p 50.00p 0
04/05/2017 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits