Fiske (FKE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/04/2023 67.50p 68.33p 67.50p 67.50p 0
18/04/2023 67.50p 68.33p 67.50p 67.50p 0
17/04/2023 67.50p 67.50p 66.50p 67.50p 36316
14/04/2023 67.50p 68.33p 67.50p 67.50p 0
13/04/2023 67.50p 68.33p 67.50p 67.50p 0
12/04/2023 67.50p 67.50p 66.43p 67.50p 0
11/04/2023 67.50p 67.50p 66.43p 67.50p 0
06/04/2023 67.50p 71.15p 66.43p 67.50p 0
05/04/2023 67.50p 67.50p 66.43p 67.50p 0
04/04/2023 67.50p 67.50p 65.00p 67.50p 62778
03/04/2023 67.50p 67.50p 67.50p 67.50p 20000
31/03/2023 67.50p 67.50p 66.43p 67.50p 0
30/03/2023 67.50p 67.50p 66.43p 67.50p 0
29/03/2023 67.50p 67.50p 66.43p 67.50p 0
28/03/2023 67.50p 67.50p 66.43p 67.50p 0
27/03/2023 67.50p 67.50p 66.43p 67.50p 0
24/03/2023 67.50p 67.50p 66.43p 67.50p 0
23/03/2023 67.50p 67.50p 66.43p 67.50p 0
22/03/2023 67.50p 67.50p 66.43p 67.50p 0
21/03/2023 67.50p 67.50p 66.43p 67.50p 0
20/03/2023 67.50p 67.50p 66.43p 67.50p 0
17/03/2023 67.50p 67.50p 66.43p 67.50p 0
16/03/2023 67.50p 67.50p 66.43p 67.50p 0
15/03/2023 67.50p 67.50p 66.43p 67.50p 0
14/03/2023 67.50p 67.50p 66.43p 67.50p 0
13/03/2023 67.50p 67.50p 66.43p 67.50p 0
10/03/2023 67.50p 67.50p 66.43p 67.50p 0
09/03/2023 67.50p 67.50p 66.43p 67.50p 0
08/03/2023 67.50p 67.50p 66.43p 67.50p 0
07/03/2023 67.50p 67.50p 67.50p 67.50p 50000
06/03/2023 67.50p 67.50p 67.50p 67.50p 20000
03/03/2023 67.50p 67.50p 66.43p 67.50p 0
02/03/2023 67.50p 67.50p 66.43p 67.50p 0
01/03/2023 67.50p 67.50p 66.43p 67.50p 0
28/02/2023 67.50p 67.50p 66.43p 67.50p 0
27/02/2023 67.50p 67.50p 66.43p 67.50p 0
24/02/2023 65.00p 67.50p 65.00p 67.50p 0
23/02/2023 67.50p 67.50p 66.43p 67.50p 0
22/02/2023 67.50p 67.50p 66.43p 67.50p 0
21/02/2023 67.50p 67.50p 66.43p 67.50p 0
20/02/2023 67.50p 67.50p 66.43p 67.50p 0
17/02/2023 67.50p 67.50p 66.43p 67.50p 0
16/02/2023 67.50p 67.50p 66.43p 67.50p 0
15/02/2023 67.50p 67.50p 66.43p 67.50p 0
14/02/2023 67.50p 67.50p 66.43p 67.50p 0
13/02/2023 67.50p 67.50p 66.43p 67.50p 0
10/02/2023 67.50p 67.50p 66.43p 67.50p 0
09/02/2023 67.50p 67.50p 66.43p 67.50p 0
08/02/2023 67.50p 67.50p 66.43p 67.50p 0
07/02/2023 67.50p 67.50p 66.43p 67.50p 0
06/02/2023 67.50p 67.50p 66.43p 67.50p 0
03/02/2023 67.50p 67.50p 66.43p 67.50p 0
02/02/2023 67.50p 67.50p 66.43p 67.50p 0
01/02/2023 67.50p 69.50p 67.50p 67.50p 500
31/01/2023 67.50p 67.50p 66.43p 67.50p 0
30/01/2023 67.50p 67.50p 66.43p 67.50p 0
27/01/2023 67.50p 67.50p 66.43p 67.50p 0
26/01/2023 67.50p 67.50p 66.43p 67.50p 0
25/01/2023 67.50p 67.50p 66.43p 67.50p 0
24/01/2023 67.50p 67.50p 66.43p 67.50p 0
23/01/2023 67.50p 67.50p 66.43p 67.50p 0
20/01/2023 67.50p 67.50p 66.43p 67.50p 0
19/01/2023 67.50p 71.15p 66.43p 67.50p 0
18/01/2023 67.50p 67.50p 66.43p 67.50p 0
17/01/2023 67.50p 67.50p 66.43p 67.50p 0
16/01/2023 67.50p 67.50p 66.43p 67.50p 0
13/01/2023 67.50p 67.50p 66.43p 67.50p 0
12/01/2023 67.50p 67.50p 66.43p 67.50p 0
11/01/2023 67.50p 67.50p 66.43p 67.50p 0
10/01/2023 67.50p 67.50p 66.43p 67.50p 0
09/01/2023 67.50p 67.50p 66.43p 67.50p 0
06/01/2023 67.50p 67.50p 66.43p 67.50p 0
05/01/2023 67.50p 67.50p 66.43p 67.50p 0
04/01/2023 67.50p 67.50p 66.43p 67.50p 0
03/01/2023 67.50p 67.50p 66.43p 67.50p 0
30/12/2022 67.50p 67.50p 66.43p 67.50p 0
29/12/2022 67.50p 67.50p 66.43p 67.50p 0
28/12/2022 67.50p 67.50p 66.43p 67.50p 0
23/12/2022 67.50p 67.50p 66.43p 67.50p 0
22/12/2022 67.50p 67.50p 66.43p 67.50p 0
21/12/2022 67.50p 67.50p 65.00p 67.50p 1000
20/12/2022 67.50p 67.50p 66.43p 67.50p 0
19/12/2022 67.50p 67.50p 66.43p 67.50p 0
16/12/2022 67.50p 67.50p 66.43p 67.50p 0
15/12/2022 67.50p 67.50p 66.43p 67.50p 0
14/12/2022 67.50p 67.50p 66.43p 67.50p 0
13/12/2022 67.50p 67.50p 66.43p 67.50p 0
12/12/2022 67.50p 67.50p 66.43p 67.50p 0
09/12/2022 67.50p 67.50p 66.43p 67.50p 0
08/12/2022 67.50p 67.50p 66.43p 67.50p 0
07/12/2022 67.50p 67.50p 66.43p 67.50p 0
06/12/2022 65.00p 67.50p 66.43p 67.50p 0
05/12/2022 67.50p 67.50p 66.43p 67.50p 0
02/12/2022 67.50p 67.50p 66.43p 67.50p 0
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

*Close Price adjusted for both dividends and splits