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
4th Jun 2025 (Wed) 1.004 1.004 1.004 1.004 16,020
3rd Jun 2025 (Tue) 1.00 1.00 1.00 1.00 22,434
2nd Jun 2025 (Mon) 1.044 1.044 1.044 1.044 24,040
30th May 2025 (Fri) 1.046 1.046 1.046 1.046 39,479
29th May 2025 (Thu) 1.04 1.04 1.04 1.04 0
28th May 2025 (Wed) 1.04 1.04 1.04 1.04 41,637
27th May 2025 (Tue) 1.026 1.026 1.026 1.026 12,644
26th May 2025 (Mon) 1.022 1.022 1.022 1.022 77,309
23rd May 2025 (Fri) 0.965 0.965 0.965 0.965 18,926
22nd May 2025 (Thu) 0.963 0.963 0.963 0.963 6,375
21st May 2025 (Wed) 0.965 0.965 0.965 0.965 18,573
20th May 2025 (Tue) 0.982 0.982 0.982 0.982 3,165
19th May 2025 (Mon) 0.986 0.986 0.986 0.986 3,736
16th May 2025 (Fri) 0.996 0.996 0.996 0.996 4,247
15th May 2025 (Thu) 0.994 0.994 0.994 0.994 6,232
14th May 2025 (Wed) 1.00 1.00 1.00 1.00 18,071
13th May 2025 (Tue) 0.988 0.988 0.988 0.988 1,871
12th May 2025 (Mon) 1.006 1.006 1.006 1.006 5,829
9th May 2025 (Fri) 1.016 1.016 1.016 1.016 6,628
8th May 2025 (Thu) 0.982 0.982 0.982 0.982 9,081
7th May 2025 (Wed) 0.977 0.977 0.977 0.977 2,980
6th May 2025 (Tue) 0.999 0.999 0.999 0.999 19,482
5th May 2025 (Mon) 0.994 0.994 0.994 0.994 46,765
2nd May 2025 (Fri) 0.946 0.946 0.946 0.946 34,232
1st May 2025 (Thu) 0.933 0.933 0.933 0.933 0
30th Apr 2025 (Wed) 0.933 0.933 0.933 0.933 18,100
29th Apr 2025 (Tue) 0.926 0.926 0.926 0.926 4,661
28th Apr 2025 (Mon) 0.933 0.933 0.933 0.933 24,708
25th Apr 2025 (Fri) 0.892 0.892 0.892 0.892 30,549
24th Apr 2025 (Thu) 0.908 0.908 0.908 0.908 5,155
23rd Apr 2025 (Wed) 0.913 0.913 0.913 0.913 9,199
22nd Apr 2025 (Tue) 0.896 0.896 0.896 0.896 10,955
21st Apr 2025 (Mon) 0.902 0.902 0.902 0.902 0
18th Apr 2025 (Fri) 0.902 0.902 0.902 0.902 0
17th Apr 2025 (Thu) 0.902 0.902 0.902 0.902 4,868
16th Apr 2025 (Wed) 0.932 0.932 0.932 0.932 28,723
15th Apr 2025 (Tue) 0.924 0.924 0.924 0.924 25,506
14th Apr 2025 (Mon) 0.92 0.92 0.92 0.92 15,204
11th Apr 2025 (Fri) 0.887 0.887 0.887 0.887 4,448
10th Apr 2025 (Thu) 0.863 0.863 0.863 0.863 38,688
9th Apr 2025 (Wed) 0.816 0.816 0.816 0.816 69,370
8th Apr 2025 (Tue) 0.872 0.872 0.872 0.872 12,537
7th Apr 2025 (Mon) 0.857 0.857 0.857 0.857 30,337
FTSE 100 Latest
Value8,801.29
Change14.27