Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/09/2014 57.50p 57.50p 57.50p 57.50p 0
05/09/2014 57.50p 57.50p 57.50p 57.50p 0
04/09/2014 57.50p 57.50p 57.00p 57.50p 15000
03/09/2014 57.50p 57.50p 57.50p 57.50p 0
02/09/2014 57.50p 57.50p 57.50p 57.50p 0
01/09/2014 57.50p 57.50p 53.48p 57.50p 2500
29/08/2014 57.50p 57.50p 57.50p 57.50p 0
28/08/2014 57.50p 57.50p 57.50p 57.50p 0
27/08/2014 57.50p 57.50p 57.50p 57.50p 0
26/08/2014 57.50p 57.50p 57.50p 57.50p 0
22/08/2014 57.50p 58.00p 56.50p 57.50p 0
21/08/2014 57.50p 57.50p 55.00p 57.50p 2500
20/08/2014 57.50p 57.50p 57.50p 57.50p 0
19/08/2014 57.50p 57.50p 57.50p 57.50p 0
18/08/2014 57.50p 57.50p 55.02p 57.50p 539
15/08/2014 57.50p 57.50p 57.50p 57.50p 0
14/08/2014 57.50p 57.50p 57.50p 57.50p 0
13/08/2014 57.50p 57.50p 57.50p 57.50p 0
12/08/2014 57.50p 57.50p 57.50p 57.50p 0
11/08/2014 57.50p 57.50p 57.50p 57.50p 0
08/08/2014 57.50p 57.50p 57.50p 57.50p 0
07/08/2014 57.50p 57.50p 57.50p 57.50p 0
06/08/2014 57.50p 57.50p 55.00p 57.50p 0
05/08/2014 57.50p 57.50p 55.00p 57.50p 0
04/08/2014 57.50p 57.50p 55.00p 57.50p 0
01/08/2014 57.50p 57.50p 55.00p 57.50p 0
31/07/2014 57.50p 57.50p 55.00p 57.50p 0
30/07/2014 57.50p 57.50p 55.00p 57.50p 0
29/07/2014 57.50p 57.50p 55.00p 57.50p 0
28/07/2014 57.50p 57.50p 55.00p 57.50p 0
25/07/2014 57.50p 57.50p 55.00p 57.50p 2000
24/07/2014 57.50p 58.00p 55.00p 57.50p 0
23/07/2014 57.50p 58.00p 55.00p 57.50p 0
22/07/2014 57.50p 58.00p 55.00p 57.50p 0
21/07/2014 57.50p 58.00p 55.00p 57.50p 0
18/07/2014 57.50p 58.00p 55.00p 57.50p 0
17/07/2014 57.50p 58.00p 55.00p 57.50p 0
16/07/2014 57.50p 58.00p 55.00p 57.50p 0
15/07/2014 57.50p 58.00p 55.00p 57.50p 0
14/07/2014 57.50p 58.00p 55.00p 57.50p 0
11/07/2014 57.50p 58.00p 55.00p 57.50p 0
10/07/2014 57.50p 58.00p 55.00p 57.50p 0
09/07/2014 57.50p 58.00p 55.00p 57.50p 0
08/07/2014 57.50p 58.00p 55.00p 57.50p 0
07/07/2014 57.50p 58.00p 55.00p 57.50p 0
04/07/2014 57.50p 58.00p 55.00p 57.50p 0
03/07/2014 57.50p 58.00p 55.00p 57.50p 0
02/07/2014 57.50p 58.00p 55.00p 57.50p 0
01/07/2014 57.50p 58.00p 55.00p 57.50p 0
30/06/2014 57.50p 58.00p 55.00p 57.50p 0
27/06/2014 57.50p 58.00p 55.00p 57.50p 0
26/06/2014 57.50p 58.00p 55.00p 57.50p 0
25/06/2014 57.50p 58.00p 55.00p 57.50p 0
24/06/2014 57.50p 58.00p 55.00p 57.50p 0
23/06/2014 57.50p 58.00p 55.00p 57.50p 0
20/06/2014 57.50p 58.00p 55.00p 57.50p 0
19/06/2014 57.50p 58.00p 55.00p 57.50p 0
18/06/2014 57.50p 58.00p 55.00p 57.50p 0
17/06/2014 57.50p 58.00p 55.00p 57.50p 0
16/06/2014 57.50p 58.00p 55.00p 57.50p 0
13/06/2014 57.50p 58.00p 55.00p 57.50p 0
12/06/2014 57.50p 58.00p 55.00p 57.50p 0
11/06/2014 57.50p 58.00p 55.00p 57.50p 0
10/06/2014 57.50p 58.00p 55.00p 57.50p 0
09/06/2014 57.50p 58.00p 55.00p 57.50p 0
06/06/2014 57.50p 58.00p 55.00p 57.50p 0
05/06/2014 57.50p 58.00p 55.00p 57.50p 0
04/06/2014 57.50p 58.00p 55.00p 57.50p 0
03/06/2014 57.50p 58.00p 55.00p 57.50p 0
02/06/2014 57.50p 58.00p 55.00p 57.50p 0
30/05/2014 57.50p 58.00p 55.00p 57.50p 0
29/05/2014 57.50p 58.00p 55.00p 57.50p 0
28/05/2014 57.50p 58.00p 55.00p 57.50p 0
27/05/2014 57.50p 58.00p 55.00p 57.50p 0
23/05/2014 57.50p 58.00p 55.00p 57.50p 0
22/05/2014 57.50p 58.00p 55.00p 57.50p 0
21/05/2014 57.50p 58.00p 55.00p 57.50p 0
20/05/2014 57.50p 58.00p 55.00p 57.50p 0
19/05/2014 57.50p 58.00p 55.00p 57.50p 0
16/05/2014 57.50p 58.00p 55.00p 57.50p 0
15/05/2014 57.50p 58.00p 55.00p 57.50p 0
14/05/2014 57.50p 58.00p 55.00p 57.50p 0
13/05/2014 57.50p 58.00p 55.00p 57.50p 0
12/05/2014 57.50p 58.00p 55.00p 58.00p 0
09/05/2014 57.50p 58.00p 55.00p 58.00p 0
08/05/2014 57.50p 58.00p 55.00p 57.50p 0
07/05/2014 57.50p 58.00p 55.00p 57.50p 0
06/05/2014 57.50p 58.00p 55.00p 57.50p 0
02/05/2014 57.50p 58.00p 55.00p 57.50p 0
01/05/2014 57.50p 58.00p 55.00p 57.50p 0
30/04/2014 57.50p 58.00p 55.00p 57.50p 0
29/04/2014 57.50p 57.50p 55.00p 57.50p 0
28/04/2014 57.50p 57.50p 55.00p 57.50p 0
25/04/2014 57.50p 57.50p 55.00p 57.50p 0
24/04/2014 57.50p 57.50p 55.00p 57.50p 0
23/04/2014 57.50p 57.50p 55.00p 57.50p 10000
22/04/2014 57.50p 57.50p 52.00p 57.50p 5000
17/04/2014 57.50p 57.50p 55.00p 57.50p 10000
16/04/2014 57.50p 58.00p 55.00p 57.50p 0
15/04/2014 57.50p 58.00p 55.00p 57.50p 0
14/04/2014 57.50p 58.00p 55.00p 57.50p 0
11/04/2014 57.50p 58.00p 55.00p 57.50p 0
10/04/2014 57.50p 58.00p 55.00p 57.50p 0
09/04/2014 57.50p 58.00p 55.00p 57.50p 0
08/04/2014 57.50p 57.50p 55.00p 57.50p 432
07/04/2014 57.50p 58.00p 55.00p 57.50p 0
04/04/2014 57.50p 58.00p 55.00p 57.50p 0
03/04/2014 57.50p 58.00p 55.00p 57.50p 15000
02/04/2014 57.50p 57.50p 54.00p 57.50p 0
01/04/2014 57.50p 57.50p 54.00p 57.50p 0
31/03/2014 57.50p 57.50p 54.00p 57.50p 23500
28/03/2014 57.50p 59.00p 55.00p 58.00p 0
27/03/2014 57.50p 59.00p 55.00p 57.50p 0
26/03/2014 57.50p 59.00p 55.00p 57.50p 0
25/03/2014 57.50p 59.00p 55.00p 57.50p 0
24/03/2014 57.50p 59.00p 55.00p 57.50p 0
21/03/2014 57.50p 59.00p 55.00p 57.50p 0
20/03/2014 57.50p 59.00p 55.00p 57.50p 0
19/03/2014 57.50p 59.00p 55.00p 57.50p 0
18/03/2014 57.50p 59.00p 55.00p 57.50p 0
17/03/2014 57.50p 58.00p 55.00p 58.00p 0
14/03/2014 57.50p 57.50p 55.00p 57.50p 0
13/03/2014 57.50p 57.50p 55.00p 57.50p 0
12/03/2014 57.50p 57.50p 55.00p 57.50p 5000
11/03/2014 57.50p 57.50p 57.50p 57.50p 0
10/03/2014 57.50p 57.50p 57.50p 57.50p 0
07/03/2014 57.50p 57.50p 57.50p 57.50p 0
06/03/2014 57.50p 57.50p 57.50p 57.50p 35000
05/03/2014 57.50p 57.50p 55.00p 57.50p 21000
04/03/2014 57.50p 58.00p 57.00p 57.50p 0
03/03/2014 57.50p 58.00p 57.00p 57.50p 0
28/02/2014 57.50p 58.00p 57.00p 57.50p 0
27/02/2014 57.00p 58.00p 57.00p 57.50p 5000
26/02/2014 57.00p 58.00p 57.00p 57.00p 0
25/02/2014 57.00p 58.00p 57.00p 57.00p 0
24/02/2014 57.00p 58.00p 57.00p 57.00p 0
21/02/2014 57.00p 58.00p 57.00p 57.00p 0
20/02/2014 57.00p 58.00p 57.00p 57.00p 0
19/02/2014 57.00p 58.00p 57.00p 57.00p 2055
18/02/2014 57.00p 57.00p 52.00p 57.00p 0
17/02/2014 57.00p 57.00p 52.00p 57.00p 0
14/02/2014 57.00p 57.00p 52.00p 57.00p 7500
13/02/2014 57.00p 60.00p 57.00p 57.00p 3000
12/02/2014 57.00p 57.00p 54.30p 57.00p 0
11/02/2014 57.00p 57.00p 54.30p 57.00p 0
10/02/2014 57.00p 57.00p 54.30p 57.00p 0
07/02/2014 57.00p 57.00p 54.30p 57.00p 0
06/02/2014 57.00p 57.00p 54.30p 57.00p 0
05/02/2014 57.00p 57.00p 54.30p 57.00p 0
04/02/2014 57.00p 57.00p 54.30p 57.00p 0
03/02/2014 57.00p 57.00p 54.30p 57.00p 0
31/01/2014 57.00p 57.00p 54.30p 57.00p 0
30/01/2014 57.00p 57.00p 54.30p 57.00p 0
29/01/2014 57.00p 57.00p 54.30p 57.00p 0
28/01/2014 57.00p 57.00p 54.30p 57.00p 0
27/01/2014 57.00p 57.00p 54.30p 57.00p 2500
24/01/2014 57.00p 57.00p 56.00p 57.00p 0
23/01/2014 57.00p 57.00p 56.00p 57.00p 0
22/01/2014 57.00p 57.00p 56.00p 57.00p 0
21/01/2014 56.00p 56.00p 56.00p 56.00p 0
20/01/2014 56.00p 56.00p 56.00p 56.00p 12500
17/01/2014 56.00p 56.00p 54.50p 56.00p 0
16/01/2014 56.00p 56.00p 54.50p 56.00p 0
15/01/2014 56.00p 56.00p 54.50p 56.00p 0
14/01/2014 56.00p 56.00p 54.50p 56.00p 0
13/01/2014 56.00p 56.00p 54.50p 56.00p 0
10/01/2014 56.00p 56.00p 54.50p 56.00p 0
09/01/2014 56.00p 56.00p 54.50p 56.00p 0
08/01/2014 55.50p 56.00p 54.50p 56.00p 0
07/01/2014 55.50p 55.50p 54.50p 55.50p 0
06/01/2014 54.50p 55.50p 54.50p 55.50p 15000
03/01/2014 54.50p 54.50p 52.50p 54.50p 0
02/01/2014 54.50p 54.50p 52.50p 54.50p 150000
31/12/2013 54.50p 54.50p 52.50p 54.50p 4000
30/12/2013 53.50p 58.00p 52.71p 54.50p 0
27/12/2013 53.50p 53.50p 52.71p 53.50p 0
24/12/2013 53.50p 53.50p 52.71p 53.50p 0
23/12/2013 53.50p 53.50p 52.71p 53.50p 0
20/12/2013 53.50p 53.50p 52.71p 53.50p 1629
19/12/2013 53.50p 58.00p 53.50p 53.50p 0
18/12/2013 53.50p 58.00p 53.50p 53.50p 0
17/12/2013 53.50p 58.00p 53.50p 58.00p 0
16/12/2013 53.50p 55.50p 53.50p 53.50p 3944
13/12/2013 55.50p 62.00p 55.50p 55.50p 0
12/12/2013 60.50p 62.00p 55.50p 55.50p 0
11/12/2013 60.50p 62.00p 58.00p 58.00p 0
10/12/2013 60.50p 62.00p 58.00p 60.50p 0
09/12/2013 60.50p 62.00p 58.00p 60.50p 0
06/12/2013 60.50p 62.00p 58.00p 58.00p 0
05/12/2013 60.50p 62.00p 59.00p 60.50p 0
04/12/2013 60.50p 62.00p 59.00p 60.50p 0
03/12/2013 60.50p 62.00p 59.00p 60.50p 0
02/12/2013 60.50p 62.00p 59.00p 60.50p 0
29/11/2013 60.50p 62.00p 59.00p 60.50p 0
28/11/2013 61.50p 62.00p 59.00p 60.50p 0
27/11/2013 60.50p 62.00p 59.00p 60.50p 0
26/11/2013 60.50p 62.00p 59.00p 60.50p 0
25/11/2013 60.50p 62.00p 59.00p 60.50p 0
22/11/2013 59.00p 62.00p 59.00p 60.50p 0
21/11/2013 60.50p 62.00p 60.50p 60.50p 10

*Close Price adjusted for both dividends and splits