Shares Magazine
57.50p+0.00 (+0.00%)04 Mar 2025, 10:59
Fiske PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 3, 2024 | 77.50p | 82.00p | 82.00p | 77.50p | 229 |
| Apr 30, 2024 | 77.50p | 73.82p | 73.82p | 77.50p | 21,263 |
| Apr 29, 2024 | 75.00p | 78.37p | 78.37p | 77.50p | 18,500 |
| Apr 26, 2024 | 75.00p | 75.00p | 75.00p | 75.00p | 3,750 |
| Apr 15, 2024 | 75.00p | 72.50p | 72.00p | 75.00p | 10,000 |
| Apr 12, 2024 | 77.50p | 72.00p | 72.00p | 77.50p | 7,500 |
| Apr 11, 2024 | 77.50p | 77.50p | 77.50p | 77.50p | 15,000 |
| Apr 10, 2024 | 77.50p | 80.00p | 76.50p | 77.50p | 20,000 |
| Apr 5, 2024 | 77.50p | 76.67p | 76.67p | 77.50p | 7,500 |
| Apr 4, 2024 | 75.25p | 75.25p | 75.00p | 77.50p | 25,000 |
| Apr 3, 2024 | 82.50p | 80.00p | 79.00p | 77.50p | 3,500 |
| Apr 2, 2024 | 85.00p | 85.00p | 85.00p | 82.50p | 3,174 |
| Mar 21, 2024 | 85.00p | 80.00p | 80.00p | 85.00p | 500 |
| Mar 20, 2024 | 85.00p | 80.50p | 80.50p | 85.00p | 316 |
| Mar 13, 2024 | 85.00p | 84.00p | 82.00p | 85.00p | 40,000 |
| Mar 8, 2024 | 85.00p | 84.00p | 84.00p | 85.00p | 4,000 |
| Mar 6, 2024 | 85.00p | 85.00p | 85.00p | 85.00p | 24,000 |
| Mar 1, 2024 | 87.50p | 87.50p | 85.00p | 85.00p | 40,000 |
| Feb 26, 2024 | 87.50p | 87.50p | 85.25p | 87.50p | 9,625 |
| Feb 23, 2024 | 80.00p | 88.00p | 83.75p | 87.50p | 22,250 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.