Fiinu (BANK) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fiinu

Date Open High Low Close* Volume
12/03/2025 8.50p 8.50p 7.12p 8.25p 903621
11/03/2025 8.75p 8.75p 8.06p 8.50p 262248
10/03/2025 8.75p 8.86p 8.51p 8.75p 31708
07/03/2025 9.00p 9.00p 8.51p 8.75p 165976
06/03/2025 9.00p 9.10p 8.51p 9.00p 128430
05/03/2025 9.25p 9.40p 8.60p 9.00p 259236
04/03/2025 9.00p 9.35p 8.55p 9.00p 266384
03/03/2025 9.00p 9.44p 8.67p 9.00p 435708
28/02/2025 9.00p 9.44p 8.66p 9.00p 189168
27/02/2025 9.00p 9.09p 8.55p 9.00p 358291
26/02/2025 9.00p 9.20p 8.78p 9.00p 447308
25/02/2025 9.00p 9.60p 8.69p 9.60p 175445
24/02/2025 9.00p 9.47p 8.53p 9.00p 228238
21/02/2025 9.25p 10.83p 8.26p 9.00p 1219707
20/02/2025 10.25p 10.30p 9.03p 9.25p 779477
19/02/2025 10.25p 10.50p 10.14p 10.25p 244860
18/02/2025 11.00p 11.00p 10.06p 10.25p 759931
17/02/2025 11.00p 11.37p 10.10p 11.00p 1766990
14/02/2025 10.25p 11.50p 10.25p 11.00p 5990574
13/02/2025 13.25p 13.50p 12.13p 12.50p 1373825
12/02/2025 12.75p 15.00p 12.50p 13.25p 3879049
11/02/2025 11.50p 12.90p 11.50p 12.75p 1433263
10/02/2025 10.25p 12.60p 10.00p 11.50p 2284603
07/02/2025 8.63p 11.20p 8.63p 10.25p 4603702
06/02/2025 8.00p 8.84p 7.71p 8.63p 803760
05/02/2025 7.75p 8.20p 7.75p 8.00p 270906
04/02/2025 7.25p 8.00p 7.25p 7.75p 222043
03/02/2025 7.88p 8.05p 7.17p 7.25p 517384
31/01/2025 7.88p 8.25p 7.62p 7.88p 455365
30/01/2025 7.75p 8.25p 7.52p 7.88p 462952
29/01/2025 7.00p 8.33p 5.76p 7.75p 2771545
28/01/2025 7.13p 7.90p 5.80p 7.75p 2217863
27/01/2025 8.38p 8.69p 6.88p 7.13p 973040
24/01/2025 8.75p 9.23p 7.77p 8.38p 1385309
23/01/2025 8.63p 9.40p 7.91p 8.75p 3025993
22/01/2025 8.63p 10.20p 7.52p 8.38p 8337145
21/01/2025 10.75p 14.27p 8.13p 8.63p 20471520
20/01/2025 8.00p 11.95p 6.50p 10.25p 12827054
17/01/2025 10.00p 10.40p 6.65p 7.50p 8859235
16/01/2025 3.50p 8.50p 3.50p 8.38p 18807440
15/01/2025 0.68p 6.40p 0.68p 3.25p 19771832
14/01/2025 0.65p 0.70p 0.65p 0.65p 218107
13/01/2025 0.50p 0.70p 0.50p 0.65p 2263257
10/01/2025 0.50p 0.50p 0.45p 0.50p 134720
09/01/2025 0.50p 0.52p 0.50p 0.50p 0
08/01/2025 0.50p 0.50p 0.50p 0.50p 2000
07/01/2025 0.50p 0.50p 0.50p 0.50p 3638
06/01/2025 0.50p 0.50p 0.50p 0.50p 18010
03/01/2025 0.50p 0.50p 0.45p 0.50p 24399
02/01/2025 0.50p 0.54p 0.50p 0.50p 50000
31/12/2024 0.50p 0.50p 0.50p 0.50p 10000
30/12/2024 0.50p 0.50p 0.50p 0.50p 400
27/12/2024 0.50p 0.50p 0.50p 0.50p 2102
24/12/2024 0.50p 0.52p 0.50p 0.50p 0
23/12/2024 0.50p 0.50p 0.45p 0.50p 200345
20/12/2024 0.50p 0.50p 0.45p 0.50p 1900
19/12/2024 0.50p 0.50p 0.45p 0.50p 1064
18/12/2024 0.50p 0.52p 0.50p 0.50p 0
17/12/2024 0.53p 0.53p 0.45p 0.50p 410000
16/12/2024 0.50p 0.54p 0.50p 0.53p 100701
13/12/2024 0.50p 0.50p 0.45p 0.50p 15614
12/12/2024 0.50p 0.54p 0.50p 0.50p 1143
11/12/2024 0.50p 0.54p 0.50p 0.50p 3175
10/12/2024 0.48p 0.50p 0.47p 0.50p 0
09/12/2024 0.48p 0.50p 0.45p 0.48p 1672623
06/12/2024 0.48p 0.48p 0.47p 0.48p 0
05/12/2024 0.48p 0.48p 0.47p 0.48p 2486
04/12/2024 0.48p 0.48p 0.45p 0.48p 35445
03/12/2024 0.53p 0.53p 0.48p 0.48p 200000
02/12/2024 0.53p 0.53p 0.53p 0.53p 388
29/11/2024 0.53p 0.53p 0.53p 0.53p 203776
28/11/2024 0.53p 0.53p 0.50p 0.53p 40469
27/11/2024 0.53p 0.53p 0.50p 0.53p 21915
26/11/2024 0.53p 0.55p 0.53p 0.53p 735830
25/11/2024 0.53p 0.53p 0.53p 0.53p 32362
22/11/2024 0.53p 0.53p 0.50p 0.53p 193382
21/11/2024 0.53p 0.53p 0.53p 0.53p 0
20/11/2024 0.53p 0.53p 0.50p 0.53p 48
19/11/2024 0.53p 0.54p 0.50p 0.53p 105686
18/11/2024 0.53p 0.55p 0.53p 0.53p 17345
15/11/2024 0.53p 0.55p 0.50p 0.53p 368198
14/11/2024 0.53p 0.55p 0.53p 0.53p 20590
13/11/2024 0.53p 0.53p 0.53p 0.53p 0
12/11/2024 0.49p 0.55p 0.49p 0.53p 242652
11/11/2024 0.49p 0.50p 0.49p 0.49p 148188
08/11/2024 0.49p 0.49p 0.49p 0.49p 0
07/11/2024 0.49p 0.50p 0.47p 0.49p 4060
06/11/2024 0.44p 0.50p 0.43p 0.49p 1003374
05/11/2024 0.44p 0.44p 0.44p 0.44p 0
04/11/2024 0.43p 0.45p 0.43p 0.44p 882892
01/11/2024 0.43p 0.45p 0.41p 0.43p 200138
31/10/2024 0.43p 0.45p 0.41p 0.43p 549545
30/10/2024 0.43p 0.45p 0.40p 0.43p 588720
29/10/2024 0.75p 0.79p 0.40p 0.43p 4583663
28/10/2024 0.75p 0.77p 0.75p 0.75p 0
25/10/2024 0.75p 0.77p 0.75p 0.75p 0
24/10/2024 0.75p 0.80p 0.75p 0.75p 75
23/10/2024 0.75p 0.77p 0.75p 0.75p 0
22/10/2024 0.75p 0.77p 0.75p 0.75p 0
21/10/2024 0.75p 0.75p 0.75p 0.75p 0
18/10/2024 0.75p 0.75p 0.75p 0.75p 0
17/10/2024 0.78p 0.80p 0.75p 0.75p 0
16/10/2024 0.78p 0.83p 0.70p 0.78p 50327
15/10/2024 0.78p 0.78p 0.70p 0.78p 8000
14/10/2024 0.78p 0.82p 0.78p 0.78p 179390
11/10/2024 0.78p 0.78p 0.78p 0.78p 0
10/10/2024 0.78p 0.83p 0.78p 0.78p 3017
09/10/2024 0.78p 0.78p 0.70p 0.78p 40000
08/10/2024 0.78p 0.80p 0.78p 0.78p 0
07/10/2024 0.78p 0.83p 0.70p 0.78p 17587
04/10/2024 0.78p 0.78p 0.70p 0.78p 10000
03/10/2024 0.78p 0.83p 0.70p 0.78p 10500
02/10/2024 0.78p 0.80p 0.78p 0.78p 0
01/10/2024 0.78p 0.80p 0.78p 0.78p 0
30/09/2024 0.88p 0.88p 0.78p 0.78p 174341
27/09/2024 0.88p 0.88p 0.85p 0.88p 2941
26/09/2024 0.88p 0.88p 0.85p 0.88p 49677
25/09/2024 0.88p 0.88p 0.88p 0.88p 0
24/09/2024 0.88p 0.88p 0.85p 0.88p 94157
23/09/2024 0.88p 0.88p 0.85p 0.88p 17500
20/09/2024 0.88p 0.88p 0.85p 0.88p 173726
19/09/2024 0.88p 0.90p 0.85p 0.88p 41915
18/09/2024 0.88p 0.88p 0.75p 0.88p 400000
17/09/2024 0.88p 0.88p 0.88p 0.88p 0
16/09/2024 0.88p 0.88p 0.85p 0.88p 100000
13/09/2024 0.88p 0.88p 0.87p 0.88p 0
12/09/2024 0.88p 0.88p 0.85p 0.88p 13407
11/09/2024 0.88p 0.88p 0.85p 0.88p 7000
10/09/2024 0.88p 0.88p 0.87p 0.88p 0
09/09/2024 0.88p 0.90p 0.87p 0.88p 800614
06/09/2024 0.88p 0.90p 0.87p 0.88p 612632
05/09/2024 0.88p 0.90p 0.86p 0.88p 514820
04/09/2024 0.88p 0.88p 0.88p 0.88p 0
03/09/2024 0.88p 0.90p 0.88p 0.88p 113895
02/09/2024 0.88p 0.88p 0.86p 0.88p 105865
30/08/2024 0.88p 0.88p 0.86p 0.88p 212
29/08/2024 0.88p 0.90p 0.87p 0.88p 687813
28/08/2024 0.88p 0.89p 0.85p 0.88p 5211
27/08/2024 0.88p 0.90p 0.86p 0.88p 738746
23/08/2024 0.88p 0.90p 0.86p 0.88p 7984
22/08/2024 0.88p 0.90p 0.86p 0.88p 160523
21/08/2024 0.88p 0.90p 0.88p 0.88p 99877
20/08/2024 0.88p 0.90p 0.88p 0.88p 157133
19/08/2024 0.88p 0.88p 0.88p 0.88p 0
16/08/2024 0.88p 0.88p 0.88p 0.88p 0
15/08/2024 0.88p 0.88p 0.88p 0.88p 100000
14/08/2024 0.88p 0.88p 0.88p 0.88p 0
13/08/2024 0.88p 0.90p 0.88p 0.88p 166
12/08/2024 0.88p 0.88p 0.88p 0.88p 0
09/08/2024 0.88p 0.90p 0.88p 0.88p 44885
08/08/2024 0.85p 0.90p 0.85p 0.88p 107675
07/08/2024 0.83p 0.85p 0.83p 0.85p 54052
06/08/2024 0.83p 0.90p 0.83p 0.83p 20316
05/08/2024 0.83p 0.85p 0.83p 0.83p 622
02/08/2024 0.85p 0.89p 0.83p 0.85p 2295
01/08/2024 0.85p 0.85p 0.83p 0.85p 737
31/07/2024 0.85p 0.90p 0.85p 0.85p 0
30/07/2024 0.85p 0.90p 0.85p 0.85p 0
29/07/2024 0.85p 0.90p 0.85p 0.85p 0
26/07/2024 0.85p 0.90p 0.75p 0.85p 562
25/07/2024 0.85p 0.88p 0.85p 0.85p 0
24/07/2024 0.85p 0.87p 0.75p 0.85p 1530
23/07/2024 0.85p 0.88p 0.85p 0.85p 0
22/07/2024 0.85p 0.87p 0.75p 0.85p 40337
19/07/2024 0.83p 0.87p 0.75p 0.85p 16113
18/07/2024 0.75p 0.87p 0.70p 0.85p 685448
17/07/2024 0.93p 0.94p 0.75p 0.75p 152782
16/07/2024 0.93p 0.93p 0.93p 0.93p 0
15/07/2024 0.93p 0.94p 0.90p 0.93p 52358
12/07/2024 0.93p 0.94p 0.91p 0.93p 261268
11/07/2024 0.93p 0.95p 0.91p 0.93p 30000
10/07/2024 0.93p 0.94p 0.90p 0.93p 4728
09/07/2024 0.93p 0.95p 0.91p 0.93p 24494
08/07/2024 0.93p 0.94p 0.93p 0.93p 1301
05/07/2024 0.93p 0.93p 0.93p 0.93p 0
04/07/2024 0.93p 0.94p 0.90p 0.93p 269877
03/07/2024 0.93p 0.93p 0.92p 0.93p 0
02/07/2024 0.93p 0.93p 0.92p 0.93p 0
01/07/2024 0.93p 0.94p 0.90p 0.93p 1003
28/06/2024 0.93p 0.93p 0.91p 0.93p 413459
27/06/2024 0.93p 0.93p 0.92p 0.93p 0
26/06/2024 0.93p 0.94p 0.93p 0.93p 531
25/06/2024 0.93p 0.94p 0.93p 0.93p 7131
24/06/2024 1.08p 1.20p 0.90p 0.93p 644030
21/06/2024 1.08p 1.08p 1.08p 1.08p 0
20/06/2024 1.08p 1.20p 0.95p 1.08p 15533
19/06/2024 1.08p 1.20p 1.08p 1.08p 210083
18/06/2024 1.08p 1.20p 1.08p 1.08p 9013
17/06/2024 1.10p 1.15p 1.00p 1.08p 105481
14/06/2024 1.08p 1.20p 0.96p 1.10p 1121081
13/06/2024 0.95p 1.20p 0.95p 1.08p 101202
12/06/2024 0.95p 1.00p 0.95p 0.95p 57839
11/06/2024 0.95p 1.00p 0.90p 0.95p 167128
10/06/2024 0.95p 0.99p 0.95p 0.95p 49545
07/06/2024 0.95p 0.95p 0.90p 0.95p 169
06/06/2024 0.93p 0.95p 0.93p 0.95p 206078
05/06/2024 0.93p 0.95p 0.93p 0.93p 30502
04/06/2024 0.93p 0.95p 0.93p 0.93p 1075
03/06/2024 0.93p 0.95p 0.90p 0.93p 210868
31/05/2024 0.93p 0.95p 0.93p 0.93p 310

*Close Price adjusted for both dividends and splits