Fiske
(FKE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
21/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
20/11/2024
|
70.00p
|
75.00p
|
70.00p
|
70.00p
|
7,500
|
|
19/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
18/11/2024
|
70.00p
|
77.50p
|
70.00p
|
70.00p
|
17,500
|
|
15/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
14/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
13/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
12/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
11/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
08/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
07/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
06/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
05/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
04/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
01/11/2024
|
70.00p
|
70.00p
|
68.89p
|
70.00p
|
0
|
|
31/10/2024
|
67.50p
|
73.00p
|
67.50p
|
70.00p
|
9,000
|
|
30/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
29/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
28/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
25/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
24/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
23/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
22/10/2024
|
67.50p
|
67.50p
|
62.50p
|
67.50p
|
0
|
|
21/10/2024
|
67.50p
|
67.55p
|
67.50p
|
67.50p
|
7,500
|
|
18/10/2024
|
67.50p
|
67.55p
|
61.25p
|
67.50p
|
8,229
|
|
17/10/2024
|
67.50p
|
69.00p
|
67.50p
|
67.50p
|
6,883
|
|
16/10/2024
|
72.50p
|
72.50p
|
60.00p
|
67.50p
|
30,000
|
|
15/10/2024
|
72.50p
|
73.57p
|
72.50p
|
72.50p
|
0
|
|
14/10/2024
|
72.50p
|
73.57p
|
72.50p
|
72.50p
|
0
|
|
11/10/2024
|
75.00p
|
75.00p
|
70.00p
|
72.50p
|
3,000
|
|
10/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
09/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
08/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
07/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
04/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
03/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
02/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
01/10/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
30/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
27/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
26/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
25/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
24/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
23/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
20/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
19/09/2024
|
75.00p
|
75.00p
|
70.50p
|
75.00p
|
250
|
|
18/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
17/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
16/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
13/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
12/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
11/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
10/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
09/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
06/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
05/09/2024
|
75.00p
|
76.00p
|
74.00p
|
75.00p
|
0
|
|
04/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
03/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
02/09/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
30/08/2024
|
75.00p
|
75.00p
|
70.00p
|
75.00p
|
4,000
|
|
29/08/2024
|
75.00p
|
77.75p
|
75.00p
|
75.00p
|
2,363
|
|
28/08/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
27/08/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
26/08/2024
|
75.00p
|
75.05p
|
75.00p
|
75.00p
|
120,000
|
|
23/08/2024
|
75.00p
|
75.05p
|
75.00p
|
75.00p
|
120,000
|
|
22/08/2024
|
75.00p
|
75.05p
|
75.00p
|
75.00p
|
120,000
|
|
21/08/2024
|
75.00p
|
75.00p
|
74.00p
|
75.00p
|
0
|
|
20/08/2024
|
80.00p
|
80.00p
|
71.50p
|
75.00p
|
8,418
|
|
19/08/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
16/08/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
15/08/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
14/08/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
13/08/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
12/08/2024
|
80.00p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
09/08/2024
|
75.00p
|
83.90p
|
75.00p
|
80.00p
|
22,955
|
|
08/08/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
07/08/2024
|
75.00p
|
75.00p
|
70.00p
|
75.00p
|
100
|
|
06/08/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
05/08/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
02/08/2024
|
75.00p
|
77.80p
|
75.00p
|
75.00p
|
2,500
|
|
01/08/2024
|
75.00p
|
77.80p
|
75.00p
|
75.00p
|
1
|
|
31/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
30/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
29/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
26/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
25/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
24/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
23/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
22/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
19/07/2024
|
80.00p
|
80.00p
|
72.00p
|
75.00p
|
0
|
|
18/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
17/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
16/07/2024
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
52,405
|
|
15/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
12/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
11/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
10/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
09/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
08/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
05/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
04/07/2024
|
75.00p
|
78.00p
|
75.00p
|
75.00p
|
12,500
|
|
03/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
02/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
01/07/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
28/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
27/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
26/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
25/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
24/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
21/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
20/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
19/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
18/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
17/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
14/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
13/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
12/06/2024
|
75.00p
|
78.00p
|
75.00p
|
75.00p
|
98
|
|
11/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
10/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
07/06/2024
|
75.00p
|
77.75p
|
75.00p
|
75.00p
|
24,286
|
|
06/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
05/06/2024
|
75.00p
|
78.00p
|
70.50p
|
75.00p
|
6,000
|
|
04/06/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
03/06/2024
|
75.00p
|
78.00p
|
72.00p
|
75.00p
|
50,418
|
|
31/05/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
30/05/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
29/05/2024
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
10,000
|
|
28/05/2024
|
75.00p
|
75.00p
|
72.00p
|
75.00p
|
0
|
|
27/05/2024
|
77.50p
|
77.50p
|
71.00p
|
75.00p
|
2,000
|