Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

F Secure Ord (0EIE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.899 0.899 0.899 0.899 8,055
13th Mar 2025 (Thu) 0.899 0.899 0.899 0.899 28,703
12th Mar 2025 (Wed) 0.905 0.905 0.905 0.905 11,769
11th Mar 2025 (Tue) 0.926 0.926 0.926 0.926 12,697
10th Mar 2025 (Mon) 0.893 0.893 0.893 0.893 15,290
7th Mar 2025 (Fri) 0.894 0.894 0.894 0.894 14,167
6th Mar 2025 (Thu) 0.89 0.89 0.89 0.89 5,347
5th Mar 2025 (Wed) 0.89 0.89 0.89 0.89 28,330
4th Mar 2025 (Tue) 0.85 0.85 0.85 0.85 12,620
3rd Mar 2025 (Mon) 0.868 0.868 0.868 0.868 15,015
28th Feb 2025 (Fri) 0.882 0.882 0.882 0.882 14,325
27th Feb 2025 (Thu) 0.899 0.899 0.899 0.899 21,508
26th Feb 2025 (Wed) 0.932 0.932 0.932 0.932 29,589
25th Feb 2025 (Tue) 0.941 0.941 0.941 0.941 48,439
24th Feb 2025 (Mon) 0.979 0.979 0.979 0.979 25,699
21st Feb 2025 (Fri) 0.954 0.954 0.954 0.954 43,942
20th Feb 2025 (Thu) 0.972 0.972 0.972 0.972 41,487
19th Feb 2025 (Wed) 0.995 0.995 0.995 0.995 18,270
18th Feb 2025 (Tue) 1.006 1.006 1.006 1.006 10,001
17th Feb 2025 (Mon) 0.977 0.977 0.977 0.977 20,479
14th Feb 2025 (Fri) 0.922 0.922 0.922 0.922 18,530
13th Feb 2025 (Thu) 0.92 0.92 0.92 0.92 15,238
12th Feb 2025 (Wed) 0.875 0.875 0.875 0.875 21,471
11th Feb 2025 (Tue) 0.805 0.805 0.805 0.805 1,580
10th Feb 2025 (Mon) 0.82 0.82 0.82 0.82 4,641
7th Feb 2025 (Fri) 0.83 0.83 0.83 0.83 9,477
6th Feb 2025 (Thu) 0.833 0.833 0.833 0.833 93
5th Feb 2025 (Wed) 0.818 0.818 0.818 0.818 3,728
4th Feb 2025 (Tue) 0.807 0.807 0.807 0.807 52,394
3rd Feb 2025 (Mon) 0.788 0.788 0.788 0.788 519
31st Jan 2025 (Fri) 0.852 0.852 0.852 0.852 0
30th Jan 2025 (Thu) 0.852 0.852 0.852 0.852 0
29th Jan 2025 (Wed) 0.852 0.852 0.852 0.852 0
28th Jan 2025 (Tue) 0.852 0.852 0.852 0.852 0
27th Jan 2025 (Mon) 0.852 0.852 0.852 0.852 6,000
24th Jan 2025 (Fri) 0.843 0.843 0.843 0.843 20,302
23rd Jan 2025 (Thu) 0.784 0.784 0.784 0.784 0
22nd Jan 2025 (Wed) 0.784 0.784 0.784 0.784 23,412
21st Jan 2025 (Tue) 0.751 0.751 0.751 0.751 10,560
20th Jan 2025 (Mon) 0.74 0.74 0.74 0.74 10,064
17th Jan 2025 (Fri) 0.741 0.741 0.741 0.741 17,404
16th Jan 2025 (Thu) 0.736 0.736 0.736 0.736 10,105
15th Jan 2025 (Wed) 0.73 0.73 0.73 0.73 31,757
14th Jan 2025 (Tue) 0.709 0.709 0.709 0.709 14,330
FTSE 100 Latest
Value8,616.40
Change73.84