Fiske (FKE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fiske

Date Open High Low Close* Volume
01/12/2022 67.50p 67.50p 65.97p 67.50p 123
30/11/2022 67.50p 67.50p 66.43p 67.50p 0
29/11/2022 67.50p 67.50p 67.00p 67.50p 72
28/11/2022 67.50p 67.50p 66.43p 67.50p 0
25/11/2022 67.50p 67.50p 66.43p 67.50p 0
24/11/2022 67.50p 67.50p 66.43p 67.50p 0
23/11/2022 67.50p 67.50p 66.43p 67.50p 0
22/11/2022 67.50p 67.50p 66.43p 67.50p 0
21/11/2022 67.50p 67.50p 66.43p 67.50p 0
18/11/2022 67.50p 67.50p 66.43p 67.50p 0
17/11/2022 67.50p 67.50p 66.43p 67.50p 0
16/11/2022 67.50p 67.50p 66.43p 67.50p 0
15/11/2022 67.50p 67.50p 66.43p 67.50p 0
14/11/2022 67.50p 67.50p 66.43p 67.50p 0
11/11/2022 70.00p 70.00p 60.00p 67.50p 25000
10/11/2022 70.00p 70.33p 70.00p 70.00p 0
09/11/2022 70.00p 70.33p 70.00p 70.00p 0
08/11/2022 70.00p 70.33p 70.00p 70.00p 0
07/11/2022 70.00p 70.33p 70.00p 70.00p 0
04/11/2022 70.00p 70.33p 70.00p 70.00p 0
03/11/2022 70.00p 70.33p 70.00p 70.00p 0
02/11/2022 70.00p 70.33p 70.00p 70.00p 0
01/11/2022 70.00p 70.33p 70.00p 70.00p 0
31/10/2022 70.00p 70.00p 67.00p 70.00p 40
28/10/2022 70.00p 70.33p 70.00p 70.00p 0
27/10/2022 70.00p 75.00p 66.00p 70.00p 288
26/10/2022 67.50p 75.00p 67.50p 70.00p 540
25/10/2022 67.50p 70.00p 67.50p 67.50p 21
24/10/2022 67.50p 67.50p 66.43p 67.50p 0
21/10/2022 67.50p 67.50p 66.43p 67.50p 0
20/10/2022 67.50p 67.50p 66.43p 67.50p 0
19/10/2022 69.00p 72.00p 65.30p 69.00p 278
18/10/2022 69.00p 69.00p 65.30p 69.00p 200
17/10/2022 69.00p 70.60p 69.00p 69.00p 21
14/10/2022 69.00p 69.00p 65.25p 69.00p 1000
13/10/2022 69.00p 70.60p 69.00p 69.00p 21
12/10/2022 69.00p 69.00p 67.29p 69.00p 0
11/10/2022 69.00p 69.00p 67.29p 69.00p 0
10/10/2022 69.00p 69.00p 67.29p 69.00p 0
07/10/2022 69.00p 69.00p 69.00p 69.00p 0
06/10/2022 69.00p 69.00p 69.00p 69.00p 0
05/10/2022 69.00p 69.00p 69.00p 69.00p 0
04/10/2022 69.00p 73.00p 69.00p 69.00p 54
03/10/2022 69.00p 69.00p 69.00p 69.00p 0
30/09/2022 69.00p 69.00p 69.00p 69.00p 0
29/09/2022 69.00p 69.00p 69.00p 69.00p 0
28/09/2022 69.00p 73.00p 69.00p 69.00p 134
27/09/2022 69.00p 69.00p 69.00p 69.00p 0
26/09/2022 69.00p 69.00p 69.00p 69.00p 0
23/09/2022 69.00p 70.00p 69.00p 69.00p 0
22/09/2022 69.00p 69.00p 69.00p 69.00p 0
21/09/2022 69.00p 69.00p 69.00p 69.00p 0
20/09/2022 69.00p 69.00p 69.00p 69.00p 0
19/09/2022 69.00p 69.00p 69.00p 69.00p 0
16/09/2022 69.00p 69.00p 69.00p 69.00p 0
15/09/2022 69.00p 69.00p 69.00p 69.00p 0
14/09/2022 69.00p 73.00p 69.00p 69.00p 47
13/09/2022 69.00p 69.00p 65.25p 69.00p 37
12/09/2022 69.00p 73.00p 65.25p 69.00p 356
09/09/2022 69.00p 73.00p 69.00p 69.00p 18
08/09/2022 69.00p 73.00p 65.25p 69.00p 190
07/09/2022 69.00p 72.80p 65.20p 69.00p 782
06/09/2022 69.00p 72.80p 65.20p 69.00p 108
05/09/2022 69.00p 69.00p 69.00p 69.00p 0
02/09/2022 69.00p 69.00p 65.13p 69.00p 59
01/09/2022 69.00p 72.80p 69.00p 69.00p 86
31/08/2022 69.00p 72.80p 69.00p 69.00p 181
30/08/2022 69.00p 72.80p 65.13p 69.00p 240
29/08/2022 69.00p 72.80p 69.00p 69.00p 20
26/08/2022 69.00p 72.80p 69.00p 69.00p 20
25/08/2022 69.00p 72.80p 69.00p 69.00p 40
24/08/2022 69.00p 71.50p 69.00p 69.00p 20
23/08/2022 69.00p 69.00p 69.00p 69.00p 0
22/08/2022 69.00p 69.00p 69.00p 69.00p 0
19/08/2022 69.00p 69.00p 69.00p 69.00p 0
18/08/2022 69.00p 69.00p 69.00p 69.00p 0
17/08/2022 69.00p 69.00p 69.00p 69.00p 0
16/08/2022 69.00p 69.00p 69.00p 69.00p 0
15/08/2022 69.00p 69.00p 63.00p 69.00p 60638
12/08/2022 68.00p 69.00p 68.00p 69.00p 0
11/08/2022 69.00p 69.00p 69.00p 69.00p 0
10/08/2022 69.00p 69.00p 69.00p 69.00p 0
09/08/2022 69.00p 71.50p 69.00p 69.00p 123
08/08/2022 69.00p 69.00p 69.00p 69.00p 0
05/08/2022 69.00p 69.00p 69.00p 69.00p 0
04/08/2022 69.00p 69.00p 69.00p 69.00p 0
03/08/2022 69.00p 69.00p 69.00p 69.00p 0
02/08/2022 69.00p 69.00p 69.00p 69.00p 0
01/08/2022 68.00p 69.00p 68.00p 69.00p 0
29/07/2022 69.00p 69.00p 69.00p 69.00p 0
28/07/2022 69.00p 69.00p 69.00p 69.00p 0
27/07/2022 69.00p 69.00p 69.00p 69.00p 0
26/07/2022 69.00p 69.00p 69.00p 69.00p 0
25/07/2022 69.00p 69.00p 69.00p 69.00p 0
22/07/2022 69.00p 69.00p 69.00p 69.00p 0
21/07/2022 69.00p 69.00p 69.00p 69.00p 0
20/07/2022 69.00p 69.00p 69.00p 69.00p 0
19/07/2022 69.00p 69.00p 69.00p 69.00p 0
18/07/2022 69.00p 69.00p 69.00p 69.00p 5000
15/07/2022 69.00p 69.00p 69.00p 69.00p 0
14/07/2022 69.00p 69.00p 69.00p 69.00p 0
13/07/2022 69.00p 69.00p 69.00p 69.00p 0
12/07/2022 69.00p 69.00p 69.00p 69.00p 0
11/07/2022 69.00p 69.00p 69.00p 69.00p 0
08/07/2022 69.00p 69.00p 69.00p 69.00p 0
07/07/2022 69.00p 69.00p 69.00p 69.00p 0
06/07/2022 69.00p 69.00p 69.00p 69.00p 0
05/07/2022 69.00p 69.00p 69.00p 69.00p 0
04/07/2022 69.00p 69.00p 69.00p 69.00p 0
01/07/2022 69.00p 73.00p 69.00p 69.00p 13000
30/06/2022 72.50p 72.50p 69.00p 69.00p 1000
29/06/2022 72.50p 72.50p 72.50p 72.50p 0
28/06/2022 72.50p 72.50p 72.50p 72.50p 0
27/06/2022 72.50p 72.50p 70.00p 72.50p 2000
24/06/2022 72.50p 72.50p 72.50p 72.50p 0
23/06/2022 72.50p 72.50p 72.50p 72.50p 0
22/06/2022 72.50p 72.50p 72.50p 72.50p 0
21/06/2022 72.50p 72.50p 72.50p 72.50p 0
20/06/2022 72.50p 72.50p 72.50p 72.50p 0
17/06/2022 72.50p 72.50p 72.50p 72.50p 0
16/06/2022 72.50p 72.50p 70.00p 72.50p 2000
15/06/2022 72.50p 72.50p 72.50p 72.50p 0
14/06/2022 72.50p 72.50p 72.50p 72.50p 0
13/06/2022 72.50p 72.50p 72.50p 72.50p 0
10/06/2022 72.50p 72.50p 72.50p 72.50p 0
09/06/2022 72.50p 72.50p 71.30p 72.50p 2000
08/06/2022 72.50p 72.50p 72.50p 72.50p 0
07/06/2022 72.50p 72.50p 72.50p 72.50p 0
06/06/2022 72.50p 72.50p 72.50p 72.50p 0
03/06/2022 72.50p 72.50p 72.50p 72.50p 0
02/06/2022 72.50p 72.50p 72.50p 72.50p 0
01/06/2022 72.50p 72.50p 72.50p 72.50p 0
31/05/2022 72.50p 72.50p 72.50p 72.50p 0
30/05/2022 72.50p 72.50p 70.00p 72.50p 40000
27/05/2022 72.50p 72.50p 72.50p 72.50p 0
26/05/2022 72.50p 72.50p 72.50p 72.50p 0
25/05/2022 72.50p 72.50p 72.50p 72.50p 0
24/05/2022 72.50p 72.50p 72.50p 72.50p 0
23/05/2022 72.50p 72.50p 72.50p 72.50p 0
20/05/2022 72.50p 72.50p 71.30p 72.50p 1000
19/05/2022 72.50p 72.50p 72.50p 72.50p 0
18/05/2022 72.50p 72.50p 72.50p 72.50p 0
17/05/2022 72.50p 72.50p 72.50p 72.50p 0
16/05/2022 72.50p 72.50p 72.50p 72.50p 0
13/05/2022 72.50p 72.50p 72.50p 72.50p 0
12/05/2022 72.50p 72.50p 72.50p 72.50p 0
11/05/2022 72.50p 72.50p 72.50p 72.50p 0
10/05/2022 72.50p 72.50p 72.50p 72.50p 0
09/05/2022 72.50p 72.50p 72.50p 72.50p 0
06/05/2022 72.50p 72.50p 72.50p 72.50p 0
05/05/2022 72.50p 72.50p 72.50p 72.50p 0
04/05/2022 72.50p 72.50p 72.10p 72.50p 6500
03/05/2022 72.50p 72.50p 72.50p 72.50p 0
02/05/2022 72.50p 72.50p 72.50p 72.50p 0
29/04/2022 72.50p 72.50p 72.50p 72.50p 0
28/04/2022 72.50p 72.50p 72.50p 72.50p 0
27/04/2022 72.50p 72.50p 72.50p 72.50p 0
26/04/2022 72.50p 72.50p 72.50p 72.50p 0
25/04/2022 72.50p 72.50p 72.50p 72.50p 0
22/04/2022 72.50p 72.50p 72.50p 72.50p 0
21/04/2022 72.50p 72.50p 72.50p 72.50p 0
20/04/2022 72.50p 72.50p 72.50p 72.50p 0
19/04/2022 72.50p 72.50p 72.00p 72.50p 25000
18/04/2022 72.50p 72.50p 70.00p 72.50p 0
15/04/2022 72.50p 72.50p 70.00p 72.50p 0
14/04/2022 72.50p 72.50p 72.50p 72.50p 0
13/04/2022 72.50p 72.50p 72.50p 72.50p 0
12/04/2022 72.50p 72.50p 72.50p 72.50p 0
11/04/2022 72.50p 72.50p 72.50p 72.50p 0
08/04/2022 72.50p 72.50p 72.50p 72.50p 0
07/04/2022 72.50p 72.50p 72.50p 72.50p 0
06/04/2022 72.50p 72.50p 72.50p 72.50p 0
05/04/2022 72.50p 72.50p 72.50p 72.50p 0
04/04/2022 72.50p 72.50p 72.50p 72.50p 0
01/04/2022 72.50p 72.50p 72.50p 72.50p 0
31/03/2022 72.50p 72.50p 72.50p 72.50p 0
30/03/2022 72.50p 72.50p 72.50p 72.50p 0
29/03/2022 72.50p 72.50p 72.50p 72.50p 0
28/03/2022 72.50p 72.50p 72.50p 72.50p 0
25/03/2022 72.50p 72.50p 72.50p 72.50p 0
24/03/2022 72.50p 72.50p 72.50p 72.50p 0
23/03/2022 72.50p 72.50p 72.50p 72.50p 0
22/03/2022 72.50p 72.50p 72.50p 72.50p 0
21/03/2022 72.50p 72.50p 72.50p 72.50p 0
18/03/2022 72.50p 72.50p 72.50p 72.50p 0
17/03/2022 72.50p 72.50p 72.50p 72.50p 0
16/03/2022 72.50p 72.50p 72.50p 72.50p 0
15/03/2022 72.50p 72.50p 72.50p 72.50p 0
14/03/2022 72.50p 72.50p 72.50p 72.50p 0
11/03/2022 72.50p 72.50p 72.50p 72.50p 0
10/03/2022 72.50p 72.50p 72.50p 72.50p 0
09/03/2022 72.50p 72.50p 72.50p 72.50p 0
08/03/2022 72.50p 72.50p 72.10p 72.50p 2164
07/03/2022 72.50p 72.50p 72.50p 72.50p 0
04/03/2022 72.50p 72.50p 72.50p 72.50p 0
03/03/2022 72.50p 72.50p 72.50p 72.50p 0
02/03/2022 72.50p 72.50p 72.50p 72.50p 0
01/03/2022 72.50p 72.50p 72.50p 72.50p 0
28/02/2022 72.50p 72.50p 72.50p 72.50p 0
25/02/2022 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits