Shares Magazine
57.50p+0.00 (+0.00%)14 Apr 2025, 14:03
Fiske PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 57.50p | 59.70p | 59.70p | 57.50p | 77 |
| Mar 12, 2025 | 57.50p | 61.00p | 59.90p | 60.00p | 12,639 |
| Mar 11, 2025 | 57.50p | 59.74p | 59.74p | 57.50p | 7,515 |
| Mar 4, 2025 | 57.50p | 59.75p | 58.00p | 57.50p | 14,456 |
| Mar 3, 2025 | 62.50p | 60.00p | 55.00p | 57.50p | 13,544 |
| Feb 28, 2025 | 70.00p | 78.00p | 60.00p | 62.50p | 35,627 |
| Jan 13, 2025 | 70.00p | 71.00p | 71.00p | 70.00p | 26 |
| Dec 30, 2024 | 70.00p | 71.00p | 71.00p | 70.00p | 5,000 |
| Dec 4, 2024 | 70.00p | 62.00p | 62.00p | 70.00p | 13,500 |
| Nov 28, 2024 | 70.00p | 62.50p | 62.50p | 70.00p | 800 |
| Nov 26, 2024 | 70.00p | 77.50p | 75.00p | 70.00p | 2,505 |
| Nov 20, 2024 | 70.00p | 75.00p | 75.00p | 70.00p | 7,500 |
| Nov 18, 2024 | 70.00p | 77.50p | 70.00p | 70.00p | 17,500 |
| Oct 31, 2024 | 67.50p | 73.00p | 71.90p | 70.00p | 9,000 |
| Oct 21, 2024 | 67.50p | 67.55p | 67.55p | 67.50p | 7,500 |
| Oct 18, 2024 | 67.50p | 67.55p | 61.25p | 67.50p | 8,229 |
| Oct 17, 2024 | 67.50p | 69.00p | 68.00p | 67.50p | 6,883 |
| Oct 16, 2024 | 72.50p | 72.00p | 60.00p | 67.50p | 30,000 |
| Oct 11, 2024 | 75.00p | 70.00p | 70.00p | 72.50p | 3,000 |
| Sep 19, 2024 | 75.00p | 70.50p | 70.50p | 75.00p | 250 |
| Aug 30, 2024 | 75.00p | 70.00p | 70.00p | 75.00p | 4,000 |
| Aug 29, 2024 | 75.00p | 77.75p | 77.75p | 75.00p | 2,363 |
| Aug 22, 2024 | 75.00p | 75.05p | 75.00p | 75.00p | 120,000 |
| Aug 20, 2024 | 80.00p | 78.00p | 71.50p | 75.00p | 8,418 |
| Aug 9, 2024 | 75.00p | 83.90p | 75.50p | 80.00p | 22,955 |
| Aug 7, 2024 | 75.00p | 70.00p | 70.00p | 75.00p | 100 |
| Aug 2, 2024 | 75.00p | 77.80p | 77.80p | 75.00p | 2,500 |
| Aug 1, 2024 | 75.00p | 77.80p | 77.80p | 75.00p | 1 |
| Jul 16, 2024 | 75.00p | 75.00p | 75.00p | 75.00p | 52,405 |
| Jul 4, 2024 | 75.00p | 78.00p | 75.00p | 75.00p | 12,500 |
| Jun 12, 2024 | 75.00p | 78.00p | 78.00p | 75.00p | 98 |
| Jun 7, 2024 | 75.00p | 77.75p | 75.00p | 75.00p | 24,286 |
| Jun 5, 2024 | 75.00p | 78.00p | 70.50p | 75.00p | 6,000 |
| Jun 3, 2024 | 75.00p | 78.00p | 72.00p | 75.00p | 50,418 |
| May 29, 2024 | 75.00p | 75.00p | 75.00p | 75.00p | 10,000 |
| May 24, 2024 | 77.50p | 71.00p | 71.00p | 75.00p | 2,000 |
Showing 1 to 36 of 36
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.