Fiske

(FKE)
Sector: Investment Banking and Brokerage Services
65.00p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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