1. Share Prices

  2. Fiske PLC (FKE)

70.00p+0.00 (+0.00%)04 Dec 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fiske PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202470.00p62.00p62.00p70.00p13,500
Nov 28, 202470.00p62.50p62.50p70.00p800
Nov 26, 202470.00p77.50p75.00p70.00p2,505
Nov 20, 202470.00p75.00p75.00p70.00p7,500
Nov 18, 202470.00p77.50p70.00p70.00p17,500
Oct 31, 202467.50p73.00p71.90p70.00p9,000
Oct 21, 202467.50p67.55p67.55p67.50p7,500
Oct 18, 202467.50p67.55p61.25p67.50p8,229
Oct 17, 202467.50p69.00p68.00p67.50p6,883
Oct 16, 202472.50p72.00p60.00p67.50p30,000
Oct 11, 202475.00p70.00p70.00p72.50p3,000
Sep 19, 202475.00p70.50p70.50p75.00p250
Aug 30, 202475.00p70.00p70.00p75.00p4,000
Aug 29, 202475.00p77.75p77.75p75.00p2,363
Aug 22, 202475.00p75.05p75.00p75.00p120,000
Aug 20, 202480.00p78.00p71.50p75.00p8,418
Aug 9, 202475.00p83.90p75.50p80.00p22,955
Aug 7, 202475.00p70.00p70.00p75.00p100
Aug 2, 202475.00p77.80p77.80p75.00p2,500
Aug 1, 202475.00p77.80p77.80p75.00p1
Jul 16, 202475.00p75.00p75.00p75.00p52,405
Jul 4, 202475.00p78.00p75.00p75.00p12,500
Jun 12, 202475.00p78.00p78.00p75.00p98
Jun 7, 202475.00p77.75p75.00p75.00p24,286
Jun 5, 202475.00p78.00p70.50p75.00p6,000
Jun 3, 202475.00p78.00p72.00p75.00p50,418
May 29, 202475.00p75.00p75.00p75.00p10,000
May 24, 202477.50p71.00p71.00p75.00p2,000
May 3, 202477.50p82.00p82.00p77.50p229
Apr 30, 202477.50p73.82p73.82p77.50p21,263
Apr 29, 202475.00p78.37p78.37p77.50p18,500
Apr 26, 202475.00p75.00p75.00p75.00p3,750
Apr 15, 202475.00p72.50p72.00p75.00p10,000
Apr 12, 202477.50p72.00p72.00p77.50p7,500
Apr 11, 202477.50p77.50p77.50p77.50p15,000
Apr 10, 202477.50p80.00p76.50p77.50p20,000
Apr 5, 202477.50p76.67p76.67p77.50p7,500
Apr 4, 202475.25p75.25p75.00p77.50p25,000
Apr 3, 202482.50p80.00p79.00p77.50p3,500
Apr 2, 202485.00p85.00p85.00p82.50p3,174
Mar 21, 202485.00p80.00p80.00p85.00p500
Mar 20, 202485.00p80.50p80.50p85.00p316
Mar 13, 202485.00p84.00p82.00p85.00p40,000
Mar 8, 202485.00p84.00p84.00p85.00p4,000
Mar 6, 202485.00p85.00p85.00p85.00p24,000
Mar 1, 202487.50p87.50p85.00p85.00p40,000
Feb 26, 202487.50p87.50p85.25p87.50p9,625
Feb 23, 202480.00p88.00p83.75p87.50p22,250
Feb 22, 202480.00p85.00p82.00p80.00p11,155
Feb 21, 202465.00p79.00p70.00p80.00p6,316
12
Showing 1 to 50 of 58

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.