Fiske Plc (FKE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 75 | 0 | 0 | 0 | DE |
| 4 | -2.5 | -3.22580645161 | 77.5 | 77.5 | 75 | 15467 | 75 | DE |
| 12 | -10 | -11.7647058824 | 85 | 85 | 75 | 12679 | 76.40232146 | DE |
| 26 | 23 | 44.2307692308 | 52 | 87.5 | 46.5 | 13098 | 74.17816375 | DE |
| 52 | 8.5 | 12.7819548872 | 66.5 | 87.5 | 46.5 | 17114 | 65.49804932 | DE |
| 156 | 5 | 7.14285714286 | 70 | 90 | 46.5 | 12915 | 68.16955685 | DE |
| 260 | 12 | 19.0476190476 | 63 | 90 | 46.5 | 12123 | 67.62895625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718901000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718814600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718728200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718641800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718382600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718296200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718209800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 98 |
| 1718123400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1718037000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1717777800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 24286 |
| 1717691400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1717605000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 6000 |
| 1717518600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1717432200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 50418 |
| 1717173000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1717086600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1717000200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 10000 |
| 1716913800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1716568200 | 75 | -2.5 | -3.23 | 77.5 | 77.5 | 75 | 2000 |
| 1716481800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1716395400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1716309000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1716222600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715963400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715877000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715790600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715704200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715617800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715358600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715272200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715185800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1715099400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1714753800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 229 |
| 1714667400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1714581000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1714494600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 21263 |
| 1714408200 | 77.5 | 2.5 | 3.33 | 75 | 77.5 | 75 | 18500 |
| 1714149000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 3750 |
| 1714062600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713976200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713889800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713803400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713544200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713457800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713371400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713285000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1713198600 | 75 | -2.5 | -3.23 | 75 | 75 | 75 | 10000 |
| 1712939400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 7500 |
| 1712853000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 15000 |
| 1712766600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 20000 |
| 1712680200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1712593800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1712334600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 7500 |
| 1712248200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 25000 |
| 1712161800 | 77.5 | -5 | -6.06 | 82.5 | 82.5 | 77.5 | 3500 |
| 1712075400 | 82.5 | -2.5 | -2.94 | 85 | 85 | 82.5 | 3174 |
| 1711647000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1711560600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1711474200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1711387800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
