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
10th Jul 2025 (Thu) 1.04 1.04 1.04 1.04 48,811
9th Jul 2025 (Wed) 1.084 1.084 1.084 1.084 53,641
8th Jul 2025 (Tue) 1.064 1.064 1.064 1.064 16,763
7th Jul 2025 (Mon) 1.034 1.034 1.034 1.034 28,998
4th Jul 2025 (Fri) 1.014 1.014 1.014 1.014 6,406
3rd Jul 2025 (Thu) 1.01 1.01 1.01 1.01 14,867
2nd Jul 2025 (Wed) 0.982 0.982 0.982 0.982 13,330
1st Jul 2025 (Tue) 0.983 0.983 0.983 0.983 10,780
30th Jun 2025 (Mon) 1.008 1.008 1.008 1.008 3,305
27th Jun 2025 (Fri) 0.998 0.998 0.998 0.998 5,272
26th Jun 2025 (Thu) 0.993 0.993 0.993 0.993 4,271
25th Jun 2025 (Wed) 0.987 0.987 0.987 0.987 22,464
24th Jun 2025 (Tue) 1.01 1.01 1.01 1.01 3,785
23rd Jun 2025 (Mon) 0.983 0.983 0.983 0.983 3,540
20th Jun 2025 (Fri) 1.02 1.02 1.02 1.02 0
19th Jun 2025 (Thu) 1.02 1.02 1.02 1.02 14,026
18th Jun 2025 (Wed) 1.012 1.012 1.012 1.012 11,377
17th Jun 2025 (Tue) 1.034 1.034 1.034 1.034 17,998
16th Jun 2025 (Mon) 1.038 1.038 1.038 1.038 22,810
13th Jun 2025 (Fri) 1.002 1.002 1.002 1.002 9,616
12th Jun 2025 (Thu) 1.024 1.024 1.024 1.024 13,757
11th Jun 2025 (Wed) 0.985 0.985 0.985 0.985 17,307
10th Jun 2025 (Tue) 1.002 1.002 1.002 1.002 11,131
9th Jun 2025 (Mon) 1.016 1.016 1.016 1.016 29,675
6th Jun 2025 (Fri) 1.024 1.024 1.024 1.024 11,174
5th Jun 2025 (Thu) 1.026 1.026 1.026 1.026 16,555
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
FTSE 100 Latest
Value8,934.50
Change-41.16