Select a section

SEARCH

Fiske

(FKE)

Sector: Investment Banking and Brokerage Services

70.00p

5.00p 7.69

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	65.00p	70.00p	65.00p	70.00p	98
30/10/2025	65.00p	67.50p	65.00p	65.00p	0
29/10/2025	65.00p	65.00p	62.50p	65.00p	20
28/10/2025	65.00p	67.50p	65.00p	65.00p	0
27/10/2025	65.00p	67.50p	65.00p	65.00p	0
24/10/2025	65.00p	65.00p	65.00p	65.00p	30,000
23/10/2025	65.00p	67.50p	65.00p	65.00p	0
22/10/2025	65.00p	68.00p	65.00p	65.00p	2,500
21/10/2025	65.00p	67.50p	65.00p	65.00p	0
20/10/2025	65.00p	70.00p	65.00p	65.00p	1,668
17/10/2025	62.50p	67.00p	62.50p	62.50p	0
16/10/2025	62.50p	67.00p	62.50p	62.50p	0
15/10/2025	62.50p	67.00p	62.50p	62.50p	0
14/10/2025	62.50p	67.00p	62.50p	62.50p	0
13/10/2025	62.50p	67.00p	62.50p	62.50p	0
10/10/2025	62.50p	67.00p	62.50p	62.50p	0
09/10/2025	62.50p	67.00p	62.50p	62.50p	0
08/10/2025	62.50p	70.00p	62.50p	62.50p	65
07/10/2025	62.50p	70.00p	60.00p	62.50p	8,378
06/10/2025	62.50p	67.00p	62.50p	62.50p	0
03/10/2025	62.50p	67.00p	62.50p	62.50p	0
02/10/2025	62.50p	67.00p	62.50p	62.50p	0
01/10/2025	60.00p	67.50p	60.00p	62.50p	0
30/09/2025	60.00p	61.11p	60.00p	60.00p	0
29/09/2025	60.00p	60.00p	60.00p	60.00p	2,446
26/09/2025	60.00p	61.11p	60.00p	60.00p	0
25/09/2025	60.00p	60.00p	60.00p	60.00p	2,509
24/09/2025	55.00p	76.00p	55.00p	60.00p	3,300
23/09/2025	77.50p	77.50p	77.00p	77.50p	8,000
22/09/2025	77.50p	77.50p	77.50p	77.50p	0
19/09/2025	77.50p	77.50p	77.50p	77.50p	0
18/09/2025	77.50p	77.50p	76.00p	77.50p	0
17/09/2025	77.50p	77.50p	77.50p	77.50p	0
16/09/2025	77.50p	77.50p	77.50p	77.50p	0
15/09/2025	77.50p	77.50p	77.50p	77.50p	0
12/09/2025	77.50p	77.50p	77.50p	77.50p	0
11/09/2025	77.50p	77.50p	77.50p	77.50p	0
10/09/2025	77.50p	85.00p	77.50p	77.50p	6,103
09/09/2025	77.50p	77.50p	77.50p	77.50p	0
08/09/2025	77.50p	77.50p	77.50p	77.50p	0
05/09/2025	77.50p	79.00p	77.50p	77.50p	3,000
04/09/2025	70.00p	79.00p	70.00p	77.50p	11,000
03/09/2025	70.00p	75.00p	70.00p	70.00p	20,000
02/09/2025	70.00p	74.90p	70.00p	70.00p	10,000
01/09/2025	70.00p	74.90p	70.00p	70.00p	10,000
29/08/2025	70.00p	70.00p	68.33p	70.00p	0
28/08/2025	70.00p	74.90p	70.00p	70.00p	2,868
27/08/2025	70.00p	70.00p	68.33p	70.00p	0
26/08/2025	70.00p	70.00p	68.33p	70.00p	0
25/08/2025	70.00p	74.90p	70.00p	70.00p	4,132
22/08/2025	70.00p	74.90p	70.00p	70.00p	4,132
21/08/2025	70.00p	74.90p	70.00p	70.00p	7,211
20/08/2025	70.00p	74.90p	70.00p	70.00p	15,789
19/08/2025	70.00p	70.00p	68.33p	70.00p	0
18/08/2025	70.00p	70.00p	68.33p	70.00p	0
15/08/2025	70.00p	70.00p	68.33p	70.00p	0
14/08/2025	70.00p	70.00p	68.33p	70.00p	0
13/08/2025	70.00p	74.90p	70.00p	70.00p	13,000
12/08/2025	70.00p	74.90p	70.00p	70.00p	15,000
11/08/2025	70.00p	74.00p	70.00p	70.00p	15,000
08/08/2025	70.00p	74.00p	70.00p	70.00p	47,491
07/08/2025	70.00p	72.40p	70.00p	70.00p	8,418
06/08/2025	70.00p	70.00p	68.33p	70.00p	0
05/08/2025	70.00p	72.40p	66.33p	70.00p	3,580
04/08/2025	72.50p	75.00p	72.50p	72.50p	0
01/08/2025	65.00p	72.50p	65.00p	72.50p	46,587
31/07/2025	65.00p	66.67p	64.00p	65.00p	0
30/07/2025	65.00p	68.00p	65.00p	65.00p	23,600
29/07/2025	65.00p	65.00p	62.00p	65.00p	0
28/07/2025	65.00p	69.90p	65.00p	65.00p	7,000
25/07/2025	65.00p	69.90p	60.00p	65.00p	13,000
24/07/2025	65.00p	69.90p	65.00p	65.00p	2,500
23/07/2025	65.00p	65.00p	62.00p	65.00p	0
22/07/2025	65.00p	69.50p	65.00p	65.00p	7,000
21/07/2025	65.00p	65.00p	62.00p	65.00p	0
18/07/2025	65.00p	67.50p	60.00p	65.00p	5,000
17/07/2025	65.00p	69.50p	65.00p	65.00p	7,179
16/07/2025	65.00p	69.50p	65.00p	65.00p	10,000
15/07/2025	65.00p	67.00p	65.00p	65.00p	9,000
14/07/2025	65.00p	70.00p	64.70p	65.00p	25,842
11/07/2025	65.00p	67.50p	65.00p	65.00p	0
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