Shares Magazine
75.00p-2.50 (-3.23%)15 Apr 2024, 10:25
Fiske PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 45 of 45
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 |
|---|---|---|
| Anglo American PLC | 2,555.00 | 15.87 |
| Inchcape PLC | 784.50 | 9.11 |
| Barclays PLC | 205.55 | 7.54 |
| Astrazeneca PLC | 11,930.00 | 5.09 |
| Close Brothers Group PLC | 479.60 | 4.53 |
| Unilever PLC | 4,052.00 | 4.89 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 152.45 | -14.16 |
| Trainline PLC | 303.80 | -11.43 |
| Indivior PLC | 1,389.00 | -8.26 |
| Legal & General Group PLC | 231.78 | -6.77 |
| Schroders PLC | 348.00 | -5.23 |
| Bakkavor Group PLC | 117.12 | -4.78 |