Fiske
(FKE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
77.50p
|
77.50p
|
71.00p
|
75.00p
|
2,000
|
|
23/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
22/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
21/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
20/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
17/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
16/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
15/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
14/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
13/05/2024
|
77.50p
|
77.50p
|
74.29p
|
77.50p
|
0
|
|
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
|
|
06/05/2024
|
77.50p
|
82.00p
|
77.50p
|
77.50p
|
229
|
|
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
|
21,263
|
|
29/04/2024
|
75.00p
|
78.37p
|
75.00p
|
77.50p
|
18,500
|
|
26/04/2024
|
75.00p
|
75.00p
|
75.00p
|
75.00p
|
3,750
|
|
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
|
10,000
|
|
12/04/2024
|
77.50p
|
77.50p
|
72.00p
|
77.50p
|
7,500
|
|
11/04/2024
|
77.50p
|
77.50p
|
77.50p
|
77.50p
|
15,000
|
|
10/04/2024
|
77.50p
|
80.00p
|
76.50p
|
77.50p
|
20,000
|
|
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
|
7,500
|
|
04/04/2024
|
77.50p
|
77.50p
|
75.00p
|
77.50p
|
25,000
|
|
03/04/2024
|
82.50p
|
82.50p
|
77.50p
|
77.50p
|
3,500
|
|
02/04/2024
|
85.00p
|
85.00p
|
82.50p
|
82.50p
|
3,174
|
|
01/04/2024
|
85.00p
|
85.00p
|
82.50p
|
85.00p
|
0
|
|
29/03/2024
|
85.00p
|
85.00p
|
82.50p
|
85.00p
|
0
|
|
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
|
80.50p
|
85.00p
|
316
|