Fiske Plc (FKE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.47826086957 | 57.5 | 60 | 57.5 | 4031 | 59.06780292 | DE |
| 4 | -10.5 | -15 | 70 | 70 | 57.5 | 4189 | 60.00334205 | DE |
| 12 | -10.5 | -15 | 70 | 70 | 57.5 | 1558 | 60.56909928 | DE |
| 26 | -15.5 | -20.6666666667 | 75 | 75 | 57.5 | 1539 | 65.08727503 | DE |
| 52 | -25.5 | -30 | 85 | 85 | 57.5 | 2558 | 72.69956137 | DE |
| 156 | -13 | -17.9310344828 | 72.5 | 87.5 | 46.5 | 2289 | 67.52350269 | DE |
| 260 | -0.5 | -0.833333333333 | 60 | 90 | 46.5 | 2025 | 68.28428309 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 0 |
| 1741800600 | 60 | 2.5 | 4.35 | 57.5 | 60 | 57.5 | 12639 |
| 1741714200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 7515 |
| 1741627800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1741368600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1741282200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1741195800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1741109400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 14456 |
| 1741023000 | 57.5 | -5 | -8.00 | 62.5 | 62.5 | 57.5 | 13544 |
| 1740763800 | 62.5 | -7.5 | -10.71 | 70 | 70 | 62.5 | 35627 |
| 1740677400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740591000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740504600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740418200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740159000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740072600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739986200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739899800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739813400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739554200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739467800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739381400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739295000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1739208600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738949400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738863000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738776600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738690200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738603800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738344600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738258200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738171800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1738085400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737999000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737739800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737653400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737567000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737480600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737394200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737135000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737048600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736962200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736875800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736789400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 26 |
| 1736530200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736443800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736357400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736271000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1736184600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1735925400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1735839000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1735666200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1735579800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 5000 |
| 1735320600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1735061400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734975000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734715800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734629400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734543000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734456600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1734370200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
