Fiske
(FKE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
10/07/2025
|
65.00p
|
65.00p
|
64.80p
|
65.00p
|
3,000
|
09/07/2025
|
65.00p
|
65.00p
|
60.00p
|
65.00p
|
15,567
|
08/07/2025
|
65.00p
|
66.00p
|
65.00p
|
65.00p
|
0
|
07/07/2025
|
65.00p
|
66.00p
|
65.00p
|
65.00p
|
0
|
04/07/2025
|
65.00p
|
66.00p
|
65.00p
|
65.00p
|
0
|
03/07/2025
|
65.00p
|
66.00p
|
65.00p
|
65.00p
|
0
|
02/07/2025
|
65.00p
|
66.00p
|
65.00p
|
65.00p
|
0
|
01/07/2025
|
65.00p
|
66.00p
|
65.00p
|
65.00p
|
0
|
30/06/2025
|
65.00p
|
65.00p
|
60.00p
|
65.00p
|
520
|
27/06/2025
|
65.00p
|
65.00p
|
61.00p
|
65.00p
|
25,750
|
26/06/2025
|
57.50p
|
65.00p
|
57.50p
|
65.00p
|
13,963
|
25/06/2025
|
57.50p
|
57.50p
|
56.00p
|
57.50p
|
0
|
24/06/2025
|
57.50p
|
57.50p
|
56.00p
|
57.50p
|
0
|
23/06/2025
|
57.50p
|
64.25p
|
55.00p
|
57.50p
|
70,721
|
20/06/2025
|
54.00p
|
64.90p
|
54.00p
|
57.50p
|
12,196
|
19/06/2025
|
54.00p
|
56.00p
|
54.00p
|
54.00p
|
0
|
18/06/2025
|
54.00p
|
56.90p
|
50.00p
|
54.00p
|
38,524
|
17/06/2025
|
54.00p
|
54.00p
|
54.00p
|
54.00p
|
5,000
|
16/06/2025
|
54.00p
|
60.00p
|
54.00p
|
54.00p
|
2,000
|
13/06/2025
|
54.00p
|
56.98p
|
54.00p
|
54.00p
|
25
|
12/06/2025
|
54.00p
|
57.70p
|
54.00p
|
54.00p
|
1,779
|
11/06/2025
|
54.00p
|
56.00p
|
54.00p
|
54.00p
|
0
|
10/06/2025
|
54.00p
|
56.00p
|
54.00p
|
54.00p
|
0
|
09/06/2025
|
54.00p
|
58.50p
|
50.00p
|
54.00p
|
89,171
|
06/06/2025
|
54.00p
|
56.00p
|
54.00p
|
54.00p
|
0
|
05/06/2025
|
54.00p
|
59.00p
|
50.00p
|
54.00p
|
21,900
|
04/06/2025
|
54.00p
|
56.00p
|
54.00p
|
54.00p
|
0
|
03/06/2025
|
53.00p
|
54.00p
|
51.88p
|
54.00p
|
10,945
|
02/06/2025
|
53.00p
|
56.50p
|
53.00p
|
53.00p
|
0
|
30/05/2025
|
53.00p
|
56.50p
|
53.00p
|
53.00p
|
0
|
29/05/2025
|
53.00p
|
53.00p
|
46.00p
|
53.00p
|
880
|
28/05/2025
|
57.50p
|
57.50p
|
45.00p
|
53.00p
|
20,000
|
27/05/2025
|
57.50p
|
62.50p
|
57.50p
|
57.50p
|
880
|
26/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
23/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
22/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
21/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
20/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
19/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
16/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
15/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
14/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
13/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
12/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
09/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
08/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
07/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
06/05/2025
|
57.50p
|
59.70p
|
57.50p
|
57.50p
|
8,000
|
05/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
02/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
01/05/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
30/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
29/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
28/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
25/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
24/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
23/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
22/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
21/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
18/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
17/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
16/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
15/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
14/04/2025
|
57.50p
|
59.70p
|
57.50p
|
57.50p
|
77
|
11/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
10/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
09/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
08/04/2025
|
57.50p
|
57.50p
|
53.75p
|
57.50p
|
0
|
07/04/2025
|
57.50p
|
59.50p
|
53.75p
|
57.50p
|
0
|
04/04/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
03/04/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
02/04/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
01/04/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
31/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
28/03/2025
|
57.50p
|
59.50p
|
55.00p
|
59.50p
|
0
|
27/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
26/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
25/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
24/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
21/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
20/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
19/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
18/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
17/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
14/03/2025
|
59.50p
|
59.50p
|
59.50p
|
59.50p
|
0
|
13/03/2025
|
59.50p
|
60.00p
|
59.50p
|
59.50p
|
0
|
12/03/2025
|
57.50p
|
61.00p
|
57.50p
|
60.00p
|
12,639
|
11/03/2025
|
57.50p
|
59.74p
|
57.50p
|
57.50p
|
7,515
|
10/03/2025
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
07/03/2025
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
06/03/2025
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
05/03/2025
|
57.50p
|
57.50p
|
57.50p
|
57.50p
|
0
|
04/03/2025
|
57.50p
|
59.75p
|
57.50p
|
57.50p
|
14,456
|
03/03/2025
|
62.50p
|
62.50p
|
55.00p
|
57.50p
|
13,544
|
28/02/2025
|
70.00p
|
78.00p
|
60.00p
|
62.50p
|
35,627
|
27/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
26/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
25/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
24/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
21/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
20/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
19/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
18/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
17/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
14/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
13/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
12/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
11/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
10/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
07/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
06/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
05/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
04/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
03/02/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
31/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
30/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
29/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
28/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
27/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
24/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
23/01/2025
|
70.00p
|
70.00p
|
65.71p
|
70.00p
|
0
|
22/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
21/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
20/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
17/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
16/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
15/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
14/01/2025
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
13/01/2025
|
70.00p
|
71.00p
|
70.00p
|
70.00p
|
26
|