Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Fiinu (BANK) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 8.50p | 8.50p | 8.25p | 8.38p | 99602 |
| 23/12/2025 | 9.13p | 9.39p | 8.25p | 8.38p | 777342 |
| 22/12/2025 | 9.63p | 9.75p | 8.88p | 8.88p | 641055 |
| 19/12/2025 | 10.25p | 10.25p | 9.63p | 9.63p | 172529 |
| 18/12/2025 | 10.15p | 10.50p | 10.00p | 10.25p | 1094419 |
| 17/12/2025 | 9.13p | 10.30p | 9.00p | 10.15p | 1902770 |
| 16/12/2025 | 8.38p | 9.25p | 8.00p | 9.00p | 2011326 |
| 15/12/2025 | 8.25p | 8.50p | 8.00p | 8.38p | 361507 |
| 12/12/2025 | 8.13p | 8.50p | 8.00p | 8.25p | 85878 |
| 11/12/2025 | 7.88p | 8.25p | 7.75p | 8.13p | 286271 |
| 10/12/2025 | 7.88p | 8.00p | 7.75p | 7.88p | 167379 |
| 09/12/2025 | 7.88p | 8.00p | 7.75p | 7.88p | 401697 |
| 08/12/2025 | 8.13p | 8.25p | 7.75p | 7.88p | 478614 |
| 05/12/2025 | 8.13p | 8.25p | 8.06p | 8.13p | 142351 |
| 04/12/2025 | 8.13p | 8.25p | 8.00p | 8.13p | 379187 |
| 03/12/2025 | 8.50p | 8.75p | 8.00p | 8.13p | 721699 |
| 02/12/2025 | 8.88p | 8.89p | 8.28p | 8.50p | 410074 |
| 01/12/2025 | 8.38p | 9.25p | 8.38p | 8.88p | 962148 |
| 28/11/2025 | 8.13p | 8.42p | 8.06p | 8.38p | 259351 |
| 27/11/2025 | 8.13p | 8.25p | 8.13p | 8.13p | 216670 |
| 26/11/2025 | 8.13p | 8.25p | 8.03p | 8.13p | 263818 |
| 25/11/2025 | 8.63p | 8.63p | 8.02p | 8.13p | 623348 |
| 24/11/2025 | 8.55p | 8.63p | 8.15p | 8.63p | 150936 |
| 21/11/2025 | 9.05p | 9.30p | 8.50p | 8.55p | 983457 |
| 20/11/2025 | 8.75p | 9.19p | 8.61p | 9.05p | 710765 |
| 19/11/2025 | 8.80p | 8.80p | 8.50p | 8.75p | 385846 |
| 18/11/2025 | 8.80p | 8.90p | 8.70p | 8.80p | 318199 |
| 17/11/2025 | 8.70p | 8.90p | 8.68p | 8.80p | 135560 |
| 14/11/2025 | 8.70p | 8.80p | 8.68p | 8.70p | 96972 |
| 13/11/2025 | 8.70p | 8.80p | 8.60p | 8.70p | 253262 |
| 12/11/2025 | 8.70p | 8.80p | 8.65p | 8.70p | 917885 |
| 11/11/2025 | 9.10p | 9.20p | 8.63p | 8.70p | 463838 |
| 10/11/2025 | 9.40p | 9.50p | 9.09p | 9.10p | 137502 |
| 07/11/2025 | 8.98p | 10.00p | 8.98p | 9.40p | 1151936 |
| 06/11/2025 | 8.88p | 9.18p | 8.88p | 8.98p | 279577 |
| 05/11/2025 | 9.25p | 9.30p | 8.75p | 8.88p | 292545 |
| 04/11/2025 | 9.75p | 9.75p | 9.00p | 9.25p | 293543 |
| 03/11/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 202207 |
| 31/10/2025 | 9.75p | 10.00p | 9.68p | 9.75p | 277454 |
| 30/10/2025 | 9.75p | 10.00p | 9.68p | 9.75p | 227263 |
| 29/10/2025 | 9.75p | 9.80p | 9.50p | 9.75p | 46781 |
| 28/10/2025 | 9.75p | 9.80p | 9.50p | 9.75p | 118051 |
| 27/10/2025 | 9.75p | 10.00p | 9.50p | 9.75p | 92193 |
| 24/10/2025 | 9.75p | 10.00p | 9.63p | 9.75p | 234402 |
| 23/10/2025 | 10.05p | 10.09p | 9.61p | 9.75p | 279940 |
| 22/10/2025 | 10.25p | 10.25p | 10.00p | 10.05p | 52453 |
| 21/10/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 357775 |
| 20/10/2025 | 10.25p | 10.50p | 10.19p | 10.25p | 130341 |
| 17/10/2025 | 10.75p | 10.75p | 10.18p | 10.25p | 359561 |
| 16/10/2025 | 10.25p | 11.00p | 10.25p | 10.75p | 1018902 |
| 15/10/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 488219 |
| 14/10/2025 | 10.75p | 11.00p | 10.00p | 10.25p | 1010489 |
| 13/10/2025 | 11.00p | 11.50p | 10.63p | 10.75p | 182972 |
| 10/10/2025 | 11.00p | 11.50p | 10.50p | 11.00p | 128115 |
| 09/10/2025 | 10.75p | 11.50p | 10.50p | 11.25p | 452425 |
| 08/10/2025 | 10.75p | 11.00p | 10.65p | 10.75p | 698860 |
| 07/10/2025 | 11.25p | 11.50p | 10.50p | 10.65p | 645046 |
| 06/10/2025 | 11.15p | 11.90p | 11.05p | 11.25p | 1332746 |
| 03/10/2025 | 10.75p | 11.15p | 10.68p | 11.15p | 874747 |
| 02/10/2025 | 9.88p | 10.90p | 9.80p | 10.50p | 779682 |
| 01/10/2025 | 10.75p | 10.83p | 9.50p | 9.80p | 2134277 |
| 30/09/2025 | 11.25p | 11.50p | 10.67p | 10.75p | 577462 |
| 29/09/2025 | 11.75p | 12.00p | 11.00p | 11.25p | 1052192 |
| 26/09/2025 | 12.00p | 12.50p | 11.50p | 11.75p | 352396 |
| 25/09/2025 | 12.00p | 12.50p | 11.63p | 12.00p | 698904 |
| 24/09/2025 | 11.75p | 12.50p | 11.67p | 12.00p | 440982 |
| 23/09/2025 | 11.75p | 12.00p | 11.50p | 11.70p | 484866 |
| 22/09/2025 | 12.75p | 13.00p | 11.25p | 11.75p | 2129392 |
| 19/09/2025 | 12.25p | 13.00p | 12.05p | 12.50p | 1670075 |
| 18/09/2025 | 12.75p | 13.00p | 12.00p | 12.50p | 719627 |
| 17/09/2025 | 13.25p | 13.40p | 11.40p | 12.50p | 2092539 |
| 16/09/2025 | 17.00p | 17.00p | 15.50p | 13.25p | 4145521 |
| 15/09/2025 | 17.00p | 18.00p | 14.35p | 15.50p | 2559070 |
| 12/09/2025 | 14.00p | 15.00p | 13.50p | 14.25p | 2918243 |
| 11/09/2025 | 13.75p | 13.75p | 13.25p | 13.50p | 1858439 |
| 10/09/2025 | 13.75p | 14.00p | 13.00p | 13.25p | 812144 |
| 09/09/2025 | 14.25p | 15.00p | 13.12p | 13.75p | 1108350 |
| 08/09/2025 | 15.00p | 15.50p | 14.10p | 14.25p | 1047005 |
| 05/09/2025 | 15.75p | 15.75p | 13.00p | 15.00p | 3752164 |
| 04/09/2025 | 16.00p | 16.50p | 15.50p | 15.75p | 515990 |
| 03/09/2025 | 15.75p | 16.50p | 15.73p | 16.00p | 1229161 |
| 02/09/2025 | 15.50p | 16.88p | 15.50p | 15.75p | 1898410 |
| 01/09/2025 | 19.00p | 21.00p | 17.00p | 17.30p | 1928837 |
| 29/08/2025 | 17.75p | 19.80p | 17.11p | 19.00p | 1053447 |
| 28/08/2025 | 17.00p | 19.00p | 17.00p | 17.75p | 2002932 |
| 27/08/2025 | 14.25p | 20.80p | 14.15p | 17.00p | 7575965 |
| 26/08/2025 | 12.75p | 15.00p | 12.25p | 14.25p | 500166 |
| 22/08/2025 | 12.75p | 13.40p | 11.82p | 12.75p | 399762 |
| 21/08/2025 | 13.25p | 13.63p | 12.50p | 12.75p | 230754 |
| 20/08/2025 | 12.00p | 13.70p | 11.07p | 13.25p | 633627 |
| 19/08/2025 | 13.50p | 13.50p | 11.77p | 12.00p | 935156 |
| 18/08/2025 | 14.50p | 14.60p | 13.00p | 13.25p | 668599 |
| 15/08/2025 | 14.75p | 15.20p | 14.00p | 14.50p | 315169 |
| 14/08/2025 | 16.00p | 18.00p | 13.10p | 14.50p | 2381731 |
| 13/08/2025 | 15.50p | 17.87p | 15.50p | 16.00p | 2433389 |
| 12/08/2025 | 11.00p | 16.25p | 10.81p | 15.75p | 4066007 |
| 11/08/2025 | 10.00p | 11.40p | 9.63p | 11.00p | 883402 |
| 08/08/2025 | 10.50p | 12.01p | 9.50p | 10.00p | 4387895 |
| 07/08/2025 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 06/08/2025 | 9.63p | 9.86p | 9.44p | 9.63p | 209291 |
| 05/08/2025 | 9.63p | 9.85p | 9.41p | 9.63p | 133083 |
| 04/08/2025 | 8.75p | 9.74p | 8.75p | 9.63p | 413675 |
| 01/08/2025 | 8.50p | 9.05p | 8.31p | 8.75p | 32607 |
| 31/07/2025 | 8.50p | 8.99p | 8.20p | 8.50p | 9026 |
| 30/07/2025 | 8.50p | 8.93p | 8.10p | 8.50p | 139369 |
| 29/07/2025 | 8.50p | 8.80p | 8.17p | 8.50p | 88967 |
| 28/07/2025 | 8.50p | 8.93p | 8.10p | 8.50p | 51010 |
| 25/07/2025 | 9.00p | 9.00p | 8.02p | 8.50p | 112975 |
| 24/07/2025 | 9.00p | 9.28p | 8.50p | 9.00p | 290224 |
| 23/07/2025 | 9.00p | 9.49p | 8.70p | 9.00p | 386369 |
| 22/07/2025 | 9.00p | 9.49p | 9.00p | 9.00p | 20683 |
| 21/07/2025 | 9.00p | 9.49p | 8.66p | 9.00p | 11084 |
| 18/07/2025 | 8.75p | 9.49p | 8.51p | 9.00p | 218083 |
| 17/07/2025 | 8.75p | 9.00p | 8.51p | 8.75p | 33778 |
| 16/07/2025 | 9.50p | 9.69p | 8.50p | 8.75p | 190094 |
| 15/07/2025 | 9.50p | 9.70p | 9.32p | 9.50p | 56547 |
| 14/07/2025 | 9.50p | 9.90p | 9.32p | 9.50p | 46414 |
| 11/07/2025 | 9.75p | 9.75p | 9.31p | 9.50p | 106734 |
| 10/07/2025 | 9.50p | 9.78p | 9.26p | 9.50p | 192175 |
| 09/07/2025 | 8.50p | 9.90p | 8.50p | 9.50p | 1271674 |
| 08/07/2025 | 8.25p | 8.90p | 7.75p | 8.50p | 137341 |
| 07/07/2025 | 8.25p | 8.90p | 7.75p | 8.25p | 156408 |
| 04/07/2025 | 8.25p | 8.90p | 8.06p | 8.25p | 66477 |
| 03/07/2025 | 8.25p | 8.70p | 7.50p | 8.25p | 149787 |
| 02/07/2025 | 8.25p | 8.70p | 7.88p | 8.25p | 23830 |
| 01/07/2025 | 8.50p | 8.75p | 7.88p | 8.25p | 156496 |
| 30/06/2025 | 8.50p | 8.85p | 7.75p | 8.50p | 454495 |
| 27/06/2025 | 8.50p | 8.90p | 8.00p | 8.50p | 346196 |
| 26/06/2025 | 8.50p | 8.90p | 8.01p | 8.50p | 115021 |
| 25/06/2025 | 8.25p | 9.90p | 8.00p | 8.50p | 1525572 |
| 24/06/2025 | 6.75p | 8.25p | 6.60p | 8.25p | 709363 |
| 23/06/2025 | 6.75p | 7.00p | 6.52p | 6.75p | 504751 |
| 20/06/2025 | 6.75p | 6.85p | 6.53p | 6.75p | 16117 |
| 19/06/2025 | 6.75p | 6.85p | 6.53p | 6.75p | 264978 |
| 18/06/2025 | 6.75p | 6.88p | 6.50p | 6.65p | 294100 |
| 17/06/2025 | 6.75p | 6.98p | 6.63p | 6.75p | 124540 |
| 16/06/2025 | 6.75p | 7.00p | 6.60p | 6.75p | 621457 |
| 13/06/2025 | 7.13p | 7.13p | 6.50p | 6.80p | 475642 |
| 12/06/2025 | 7.13p | 7.16p | 6.75p | 7.13p | 69075 |
| 11/06/2025 | 7.13p | 7.17p | 7.13p | 7.13p | 8067 |
| 10/06/2025 | 7.13p | 7.35p | 6.75p | 7.13p | 601990 |
| 09/06/2025 | 7.50p | 7.50p | 7.12p | 7.13p | 572944 |
| 06/06/2025 | 6.75p | 8.50p | 6.75p | 7.50p | 1733996 |
| 05/06/2025 | 6.75p | 7.00p | 6.51p | 6.75p | 220888 |
| 04/06/2025 | 7.25p | 7.25p | 6.57p | 6.75p | 93890 |
| 03/06/2025 | 7.13p | 7.25p | 7.07p | 7.25p | 27899 |
| 02/06/2025 | 7.13p | 7.20p | 6.76p | 7.13p | 104181 |
| 30/05/2025 | 7.13p | 7.20p | 6.75p | 7.13p | 69413 |
| 29/05/2025 | 7.13p | 7.13p | 6.77p | 7.13p | 88672 |
| 28/05/2025 | 7.13p | 7.20p | 6.76p | 7.13p | 38247 |
| 27/05/2025 | 7.13p | 7.45p | 6.76p | 7.13p | 205664 |
| 23/05/2025 | 7.00p | 7.15p | 6.50p | 7.13p | 164417 |
| 22/05/2025 | 7.00p | 7.14p | 6.75p | 7.00p | 212471 |
| 21/05/2025 | 7.38p | 7.38p | 7.00p | 7.00p | 67712 |
| 20/05/2025 | 7.38p | 7.38p | 7.01p | 7.38p | 58925 |
| 19/05/2025 | 7.38p | 7.38p | 7.03p | 7.38p | 35673 |
| 16/05/2025 | 7.38p | 7.38p | 7.03p | 7.38p | 20576 |
| 15/05/2025 | 7.38p | 7.38p | 7.01p | 7.38p | 54229 |
| 14/05/2025 | 7.38p | 7.55p | 7.03p | 7.38p | 263477 |
| 13/05/2025 | 7.38p | 7.38p | 7.01p | 7.38p | 95430 |
| 12/05/2025 | 7.25p | 7.58p | 6.76p | 7.38p | 328680 |
| 09/05/2025 | 7.13p | 7.25p | 6.76p | 7.25p | 115689 |
| 08/05/2025 | 7.13p | 7.13p | 6.75p | 7.13p | 161581 |
| 07/05/2025 | 7.13p | 7.13p | 6.76p | 7.13p | 119903 |
| 06/05/2025 | 6.88p | 7.13p | 6.76p | 7.13p | 61880 |
| 02/05/2025 | 7.00p | 7.08p | 6.76p | 7.00p | 39920 |
| 01/05/2025 | 6.88p | 7.12p | 6.75p | 7.00p | 64388 |
| 30/04/2025 | 6.88p | 7.00p | 6.75p | 6.88p | 74080 |
| 29/04/2025 | 7.00p | 7.49p | 6.68p | 6.88p | 82208 |
| 28/04/2025 | 6.75p | 7.36p | 6.62p | 7.00p | 355016 |
| 25/04/2025 | 7.00p | 7.38p | 6.60p | 6.80p | 158169 |
| 24/04/2025 | 6.75p | 8.70p | 6.63p | 7.00p | 1943498 |
| 23/04/2025 | 6.13p | 6.75p | 6.13p | 6.75p | 190059 |
| 22/04/2025 | 6.50p | 6.59p | 6.00p | 6.13p | 262846 |
| 17/04/2025 | 6.50p | 6.60p | 6.26p | 6.50p | 62156 |
| 16/04/2025 | 6.75p | 6.75p | 6.00p | 6.50p | 415833 |
| 15/04/2025 | 6.50p | 6.75p | 6.25p | 6.75p | 141718 |
| 14/04/2025 | 6.75p | 6.94p | 6.30p | 6.50p | 219153 |
| 11/04/2025 | 6.75p | 7.00p | 6.53p | 6.75p | 191843 |
| 10/04/2025 | 6.75p | 7.00p | 6.60p | 6.75p | 145180 |
| 09/04/2025 | 6.75p | 6.84p | 6.50p | 6.75p | 198864 |
| 08/04/2025 | 7.00p | 7.10p | 6.50p | 6.75p | 206503 |
| 07/04/2025 | 7.25p | 7.25p | 6.55p | 7.00p | 356390 |
| 04/04/2025 | 7.25p | 7.30p | 7.01p | 7.25p | 118329 |
| 03/04/2025 | 7.25p | 7.48p | 6.70p | 7.25p | 365754 |
| 02/04/2025 | 8.25p | 8.38p | 7.15p | 7.25p | 382488 |
| 01/04/2025 | 6.25p | 8.82p | 6.25p | 8.25p | 2584556 |
| 31/03/2025 | 6.38p | 6.72p | 6.15p | 6.25p | 18220 |
| 28/03/2025 | 7.00p | 7.09p | 6.38p | 6.38p | 289942 |
| 27/03/2025 | 7.25p | 7.49p | 6.75p | 7.00p | 462705 |
| 26/03/2025 | 7.75p | 7.92p | 7.12p | 7.25p | 356913 |
| 25/03/2025 | 8.25p | 8.35p | 7.55p | 7.75p | 245695 |
| 24/03/2025 | 8.25p | 8.26p | 8.00p | 8.00p | 297632 |
| 21/03/2025 | 8.50p | 8.50p | 8.05p | 8.25p | 248145 |
| 20/03/2025 | 8.50p | 8.70p | 8.15p | 8.50p | 111572 |
| 19/03/2025 | 8.50p | 8.52p | 7.56p | 8.50p | 2450153 |
| 18/03/2025 | 7.25p | 9.40p | 7.15p | 8.50p | 4143296 |
| 17/03/2025 | 7.25p | 7.47p | 7.10p | 7.25p | 109024 |
| 14/03/2025 | 8.25p | 8.25p | 7.00p | 7.25p | 525896 |
| 13/03/2025 | 8.25p | 8.29p | 8.01p | 8.25p | 145393 |
*Close Price adjusted for both dividends and splits