Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/03/2020 60.00p 60.00p 60.00p 60.00p 0
20/03/2020 60.00p 60.00p 60.00p 60.00p 0
19/03/2020 60.00p 60.00p 60.00p 60.00p 0
18/03/2020 60.00p 60.00p 56.00p 60.00p 2000
17/03/2020 60.00p 60.00p 56.00p 60.00p 2994
16/03/2020 60.00p 60.00p 60.00p 60.00p 0
13/03/2020 60.00p 60.00p 60.00p 60.00p 0
12/03/2020 60.00p 60.00p 56.00p 60.00p 2000
11/03/2020 60.00p 60.00p 60.00p 60.00p 0
10/03/2020 60.00p 60.00p 60.00p 60.00p 0
09/03/2020 59.00p 60.00p 59.00p 60.00p 0
06/03/2020 59.00p 59.00p 59.00p 59.00p 0
05/03/2020 59.00p 59.00p 59.00p 59.00p 0
04/03/2020 59.00p 59.00p 59.00p 59.00p 0
03/03/2020 59.00p 59.00p 59.00p 59.00p 0
02/03/2020 59.00p 59.00p 59.00p 59.00p 0
28/02/2020 59.00p 59.00p 59.00p 59.00p 0
27/02/2020 59.00p 59.00p 59.00p 59.00p 0
26/02/2020 59.00p 59.00p 59.00p 59.00p 0
25/02/2020 59.00p 59.00p 59.00p 59.00p 0
24/02/2020 59.00p 59.00p 59.00p 59.00p 0
21/02/2020 59.00p 59.00p 59.00p 59.00p 0
20/02/2020 59.00p 59.00p 59.00p 59.00p 0
19/02/2020 59.00p 59.00p 59.00p 59.00p 0
18/02/2020 59.00p 59.00p 59.00p 59.00p 0
17/02/2020 59.00p 59.00p 59.00p 59.00p 0
14/02/2020 59.00p 59.00p 59.00p 59.00p 0
13/02/2020 59.00p 59.00p 59.00p 59.00p 0
12/02/2020 59.00p 59.00p 59.00p 59.00p 0
11/02/2020 59.00p 59.00p 59.00p 59.00p 0
10/02/2020 59.00p 59.00p 59.00p 59.00p 0
07/02/2020 59.00p 59.00p 59.00p 59.00p 0
06/02/2020 59.00p 59.00p 59.00p 59.00p 0
05/02/2020 59.00p 59.00p 59.00p 59.00p 0
04/02/2020 59.00p 59.00p 59.00p 59.00p 0
03/02/2020 59.00p 59.00p 59.00p 59.00p 0
31/01/2020 59.00p 59.00p 59.00p 59.00p 0
30/01/2020 59.00p 59.00p 59.00p 59.00p 0
29/01/2020 59.00p 59.00p 59.00p 59.00p 0
28/01/2020 59.00p 59.00p 59.00p 59.00p 0
27/01/2020 59.00p 59.00p 59.00p 59.00p 0
24/01/2020 59.00p 59.00p 59.00p 59.00p 0
23/01/2020 59.00p 59.00p 59.00p 59.00p 0
22/01/2020 59.00p 59.00p 59.00p 59.00p 0
21/01/2020 59.00p 59.00p 59.00p 59.00p 0
20/01/2020 59.00p 59.00p 59.00p 59.00p 0
17/01/2020 59.00p 59.00p 59.00p 59.00p 0
16/01/2020 59.00p 59.00p 59.00p 59.00p 0
15/01/2020 59.00p 59.00p 59.00p 59.00p 0
14/01/2020 59.00p 59.00p 59.00p 59.00p 0
13/01/2020 59.00p 59.00p 59.00p 59.00p 0
10/01/2020 59.00p 59.00p 59.00p 59.00p 0
09/01/2020 59.00p 59.00p 59.00p 59.00p 0
08/01/2020 59.00p 59.00p 59.00p 59.00p 0
07/01/2020 59.00p 59.00p 59.00p 59.00p 0
06/01/2020 59.00p 59.00p 59.00p 59.00p 0
03/01/2020 59.00p 59.00p 59.00p 59.00p 0
02/01/2020 59.00p 59.00p 59.00p 59.00p 0
01/01/2020 59.00p 59.00p 59.00p 59.00p 0
31/12/2019 59.00p 59.00p 59.00p 59.00p 0
30/12/2019 59.00p 59.00p 59.00p 59.00p 0
27/12/2019 59.00p 59.00p 59.00p 59.00p 0
26/12/2019 59.00p 59.00p 59.00p 59.00p 0
25/12/2019 59.00p 59.00p 59.00p 59.00p 0
24/12/2019 59.00p 59.00p 59.00p 59.00p 0
23/12/2019 59.00p 59.00p 59.00p 59.00p 0
20/12/2019 59.00p 59.00p 59.00p 59.00p 0
19/12/2019 59.00p 59.00p 59.00p 59.00p 0
18/12/2019 59.00p 59.00p 59.00p 59.00p 0
17/12/2019 59.00p 59.00p 59.00p 59.00p 0
16/12/2019 59.00p 59.00p 59.00p 59.00p 0
13/12/2019 61.50p 61.50p 55.00p 59.00p 2800
12/12/2019 61.50p 61.50p 61.50p 61.50p 0
11/12/2019 61.50p 61.50p 61.50p 61.50p 0
10/12/2019 61.50p 61.50p 61.50p 61.50p 0
09/12/2019 61.50p 61.50p 61.50p 61.50p 0
06/12/2019 61.50p 61.50p 61.50p 61.50p 0
05/12/2019 61.50p 61.50p 61.50p 61.50p 0
04/12/2019 61.50p 61.50p 61.50p 61.50p 0
03/12/2019 61.50p 61.50p 61.50p 61.50p 0
02/12/2019 61.50p 61.50p 61.50p 61.50p 0
29/11/2019 61.50p 61.50p 61.50p 61.50p 0
28/11/2019 61.50p 61.50p 61.50p 61.50p 0
27/11/2019 61.50p 61.50p 61.50p 61.50p 0
26/11/2019 61.50p 61.50p 61.50p 61.50p 0
25/11/2019 61.50p 61.50p 61.50p 61.50p 0
22/11/2019 61.50p 61.50p 61.50p 61.50p 0
21/11/2019 61.50p 61.50p 61.50p 61.50p 0
20/11/2019 61.50p 61.50p 61.50p 61.50p 0
19/11/2019 61.50p 61.50p 61.50p 61.50p 0
18/11/2019 61.50p 61.50p 61.50p 61.50p 0
15/11/2019 61.50p 61.50p 61.50p 61.50p 0
14/11/2019 61.50p 61.50p 61.50p 61.50p 0
13/11/2019 61.50p 61.50p 61.50p 61.50p 0
12/11/2019 61.50p 61.50p 61.50p 61.50p 0
11/11/2019 61.50p 61.50p 61.50p 61.50p 0
08/11/2019 61.50p 61.50p 61.50p 61.50p 0
07/11/2019 61.50p 61.50p 61.50p 61.50p 0
06/11/2019 61.50p 61.50p 61.50p 61.50p 0
05/11/2019 61.50p 61.50p 61.50p 61.50p 0
04/11/2019 61.50p 61.50p 61.50p 61.50p 0
01/11/2019 61.50p 61.50p 61.50p 61.50p 0
31/10/2019 61.50p 61.50p 61.50p 61.50p 0
30/10/2019 61.50p 61.50p 61.50p 61.50p 0
29/10/2019 61.50p 61.50p 61.50p 61.50p 0
28/10/2019 61.50p 61.50p 61.50p 61.50p 0
25/10/2019 61.50p 61.50p 61.50p 61.50p 0
24/10/2019 61.50p 61.50p 61.50p 61.50p 0
23/10/2019 61.50p 61.50p 61.50p 61.50p 0
22/10/2019 61.50p 61.50p 56.00p 61.50p 447
21/10/2019 61.50p 61.50p 61.50p 61.50p 0
18/10/2019 61.50p 61.50p 61.50p 61.50p 0
17/10/2019 61.50p 61.50p 61.50p 61.50p 0
16/10/2019 61.50p 61.50p 61.50p 61.50p 0
15/10/2019 61.50p 61.50p 61.50p 61.50p 0
14/10/2019 61.50p 61.50p 61.50p 61.50p 0
11/10/2019 61.50p 61.50p 61.50p 61.50p 0
10/10/2019 61.50p 61.50p 61.50p 61.50p 0
09/10/2019 61.50p 61.50p 61.50p 61.50p 0
08/10/2019 61.50p 61.50p 61.50p 61.50p 0
07/10/2019 61.50p 61.50p 61.50p 61.50p 0
04/10/2019 61.50p 61.50p 61.50p 61.50p 0
03/10/2019 61.50p 61.50p 61.50p 61.50p 0
02/10/2019 61.50p 61.50p 61.50p 61.50p 0
01/10/2019 61.50p 61.50p 61.50p 61.50p 0
30/09/2019 61.50p 61.50p 61.50p 61.50p 0
27/09/2019 61.50p 61.50p 61.50p 61.50p 0
26/09/2019 61.50p 61.50p 61.50p 61.50p 0
25/09/2019 61.50p 61.50p 61.50p 61.50p 0
24/09/2019 61.50p 61.50p 61.50p 61.50p 0
23/09/2019 61.50p 61.50p 61.50p 61.50p 0
20/09/2019 61.50p 61.50p 61.50p 61.50p 0
19/09/2019 61.50p 61.50p 61.50p 61.50p 0
18/09/2019 61.50p 61.50p 61.50p 61.50p 0
17/09/2019 61.50p 61.50p 61.50p 61.50p 0
16/09/2019 61.50p 61.50p 61.50p 61.50p 0
13/09/2019 61.50p 61.50p 61.50p 61.50p 0
12/09/2019 61.50p 61.50p 61.50p 61.50p 0
11/09/2019 61.50p 61.50p 61.50p 61.50p 0
10/09/2019 61.50p 61.50p 61.50p 61.50p 0
09/09/2019 61.50p 61.50p 61.50p 61.50p 0
06/09/2019 61.50p 61.50p 61.50p 61.50p 0
05/09/2019 61.50p 61.50p 61.50p 61.50p 0
04/09/2019 61.50p 61.50p 61.50p 61.50p 0
03/09/2019 61.50p 61.50p 61.50p 61.50p 0
02/09/2019 61.50p 61.50p 61.50p 61.50p 0
30/08/2019 61.50p 61.50p 61.50p 61.50p 0
29/08/2019 61.50p 61.50p 61.50p 61.50p 0
28/08/2019 61.50p 61.50p 61.50p 61.50p 0
27/08/2019 61.50p 61.50p 61.50p 61.50p 0
23/08/2019 61.50p 61.50p 61.50p 61.50p 0
22/08/2019 61.50p 61.50p 61.50p 61.50p 0
21/08/2019 64.00p 67.00p 60.00p 61.50p 6181
20/08/2019 64.00p 64.00p 60.25p 64.00p 119
19/08/2019 64.00p 64.00p 64.00p 64.00p 0
16/08/2019 64.00p 64.00p 64.00p 64.00p 0
15/08/2019 64.00p 64.00p 64.00p 64.00p 0
14/08/2019 64.00p 64.00p 64.00p 64.00p 0
13/08/2019 64.00p 64.00p 64.00p 64.00p 0
12/08/2019 63.00p 64.00p 61.90p 64.00p 3000
09/08/2019 63.00p 63.00p 63.00p 63.00p 0
08/08/2019 63.00p 63.00p 63.00p 63.00p 0
07/08/2019 63.00p 63.00p 63.00p 63.00p 0
06/08/2019 63.00p 63.00p 63.00p 63.00p 0
05/08/2019 63.00p 63.00p 63.00p 63.00p 0
02/08/2019 63.00p 63.00p 63.00p 63.00p 0
01/08/2019 63.00p 63.00p 63.00p 63.00p 0
31/07/2019 63.00p 63.00p 63.00p 63.00p 0
30/07/2019 63.00p 63.00p 63.00p 63.00p 0
29/07/2019 63.00p 63.00p 63.00p 63.00p 0
26/07/2019 63.00p 63.00p 63.00p 63.00p 0
25/07/2019 63.00p 63.00p 63.00p 63.00p 0
24/07/2019 63.00p 63.00p 63.00p 63.00p 0
23/07/2019 63.00p 63.00p 63.00p 63.00p 0
22/07/2019 63.00p 63.00p 63.00p 63.00p 0
19/07/2019 63.00p 63.00p 63.00p 63.00p 0
18/07/2019 63.00p 63.00p 63.00p 63.00p 0
17/07/2019 63.00p 63.00p 63.00p 63.00p 0
16/07/2019 63.00p 63.00p 63.00p 63.00p 0
15/07/2019 63.00p 63.00p 63.00p 63.00p 0
12/07/2019 63.00p 63.00p 63.00p 63.00p 0
11/07/2019 63.00p 63.00p 63.00p 63.00p 0
10/07/2019 63.00p 63.00p 60.00p 63.00p 10000
09/07/2019 63.00p 63.00p 63.00p 63.00p 0
08/07/2019 63.00p 63.00p 63.00p 63.00p 0
05/07/2019 63.00p 63.00p 63.00p 63.00p 0
04/07/2019 63.00p 63.00p 63.00p 63.00p 0
03/07/2019 63.00p 63.00p 63.00p 63.00p 0
02/07/2019 63.00p 63.00p 63.00p 63.00p 0
01/07/2019 63.00p 63.00p 63.00p 63.00p 0
28/06/2019 63.00p 63.00p 63.00p 63.00p 0
27/06/2019 63.00p 63.00p 63.00p 63.00p 0
26/06/2019 63.00p 63.00p 63.00p 63.00p 0
25/06/2019 63.00p 63.00p 63.00p 63.00p 0
24/06/2019 63.00p 63.00p 63.00p 63.00p 0
21/06/2019 63.00p 63.00p 63.00p 63.00p 0
20/06/2019 63.00p 63.00p 62.00p 63.00p 10000
19/06/2019 65.00p 65.00p 57.00p 63.00p 5000
18/06/2019 65.00p 65.00p 65.00p 65.00p 0
17/06/2019 65.00p 65.00p 64.00p 65.00p 5000

*Close Price adjusted for both dividends and splits