Fiske Plc (FKE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75 | 75 | 75 | 52405 | 75 | DE |
| 4 | 0 | 0 | 75 | 75 | 75 | 32453 | 75 | DE |
| 12 | 0 | 0 | 75 | 77.5 | 75 | 17973 | 75.50571829 | DE |
| 26 | 23 | 44.2307692308 | 52 | 87.5 | 46.5 | 14259 | 74.71411053 | DE |
| 52 | 10 | 15.3846153846 | 65 | 87.5 | 46.5 | 17754 | 66.18291429 | DE |
| 156 | -10 | -11.7647058824 | 85 | 90 | 46.5 | 13529 | 68.50373016 | DE |
| 260 | 12 | 19.0476190476 | 63 | 90 | 46.5 | 12371 | 68.06147293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 75 | 0 | 0.00 | 80 | 80 | 75 | 0 |
| 1721320200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1721233800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1721147400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 52405 |
| 1721061000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720801800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720715400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720629000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720542600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720456200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720197000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1720110600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 12500 |
| 1720024200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719937800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719851400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719592200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719505800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719419400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719333000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1719246600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
