77.50p+0.00 (+0.00%)03 May 2024, 08:56
Fiske PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 22, 2024 | 80.00p | 85.00p | 82.00p | 80.00p | 11,155 |
Feb 21, 2024 | 65.00p | 79.00p | 70.00p | 80.00p | 6,316 |
Feb 20, 2024 | 60.00p | 65.00p | 65.00p | 65.00p | 5,647 |
Feb 19, 2024 | 60.00p | 69.00p | 65.00p | 60.00p | 37,500 |
Feb 16, 2024 | 47.50p | 69.00p | 50.00p | 60.00p | 27,764 |
Feb 5, 2024 | 46.50p | 49.40p | 49.40p | 46.50p | 5,000 |
Jan 30, 2024 | 48.50p | 47.00p | 47.00p | 48.50p | 1,461 |
Jan 29, 2024 | 48.50p | 47.00p | 47.00p | 48.50p | 183 |
Jan 23, 2024 | 52.00p | 48.00p | 48.00p | 48.50p | 4,500 |
Jan 15, 2024 | 52.00p | 50.40p | 50.00p | 52.00p | 10,000 |
Dec 8, 2023 | 52.00p | 52.20p | 52.00p | 52.00p | 40,000 |
Dec 5, 2023 | 52.00p | 50.50p | 50.50p | 52.00p | 60,000 |
Nov 30, 2023 | 53.50p | 52.00p | 50.00p | 53.50p | 25,000 |
Nov 29, 2023 | 52.50p | 55.00p | 54.75p | 53.50p | 58,988 |
Nov 28, 2023 | 52.50p | 54.90p | 50.00p | 52.50p | 86,000 |
Nov 24, 2023 | 53.50p | 56.00p | 50.00p | 53.50p | 10,183 |
Oct 31, 2023 | 55.00p | 59.50p | 59.50p | 55.00p | 1,500 |
Oct 30, 2023 | 57.50p | 59.00p | 58.00p | 55.00p | 20,000 |
Oct 27, 2023 | 57.50p | 55.00p | 55.00p | 57.50p | 3,241 |
Oct 25, 2023 | 57.50p | 65.00p | 53.00p | 57.50p | 6,470 |
Oct 24, 2023 | 57.50p | 64.00p | 64.00p | 57.50p | 1,500 |
Oct 23, 2023 | 60.00p | 56.00p | 56.00p | 57.50p | 1,000 |
Sep 29, 2023 | 65.00p | 63.00p | 63.00p | 65.00p | 6,000 |
Sep 6, 2023 | 65.00p | 60.00p | 60.00p | 65.00p | 44,000 |
Aug 22, 2023 | 65.00p | 60.00p | 60.00p | 65.00p | 36,000 |
Jul 5, 2023 | 66.50p | 62.00p | 62.00p | 65.00p | 31,500 |
Jul 4, 2023 | 66.50p | 63.07p | 63.07p | 66.50p | 130 |
May 31, 2023 | 66.00p | 67.00p | 65.00p | 66.50p | 36,500 |
May 30, 2023 | 67.50p | 67.00p | 61.63p | 66.00p | 5,700 |
Showing 1 to 49 of 49
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 |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.