Fiinu (BANK) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/10/2023 1.10p 1.11p 1.10p 1.10p 92385
19/10/2023 1.10p 1.10p 1.00p 1.10p 170000
18/10/2023 1.10p 1.13p 1.10p 1.10p 8004
17/10/2023 1.25p 1.25p 1.00p 1.10p 789787
16/10/2023 1.25p 1.25p 1.25p 1.25p 0
13/10/2023 1.25p 1.25p 1.22p 1.25p 70409
12/10/2023 1.25p 1.25p 1.25p 1.25p 0
11/10/2023 1.35p 1.35p 1.25p 1.25p 0
10/10/2023 1.25p 1.25p 1.22p 1.25p 10000
09/10/2023 1.35p 1.35p 1.25p 1.25p 23578
06/10/2023 1.35p 1.35p 1.30p 1.35p 3000
05/10/2023 1.35p 1.35p 1.32p 1.35p 10000
04/10/2023 1.35p 1.35p 1.32p 1.35p 10000
03/10/2023 1.35p 1.35p 1.30p 1.35p 13479
02/10/2023 1.40p 1.40p 1.30p 1.35p 32500
29/09/2023 1.40p 1.65p 1.40p 1.40p 0
28/09/2023 1.65p 1.65p 1.51p 1.65p 90510
27/09/2023 1.65p 1.65p 1.60p 1.65p 14119
26/09/2023 1.65p 1.65p 1.60p 1.65p 1337
25/09/2023 1.65p 1.65p 1.65p 1.65p 0
22/09/2023 1.65p 1.65p 1.57p 1.65p 15000
21/09/2023 1.65p 1.65p 1.63p 1.65p 0
20/09/2023 1.65p 1.68p 1.65p 1.65p 16338
19/09/2023 1.85p 1.85p 1.65p 1.65p 60000
18/09/2023 1.85p 1.85p 1.80p 1.85p 5555
15/09/2023 1.85p 1.85p 1.85p 1.85p 0
14/09/2023 1.85p 1.85p 1.85p 1.85p 0
13/09/2023 1.85p 1.85p 1.80p 1.85p 10000
12/09/2023 1.85p 1.85p 1.80p 1.85p 448
11/09/2023 1.85p 1.85p 1.80p 1.85p 15259
08/09/2023 1.85p 1.85p 1.85p 1.85p 0
07/09/2023 1.85p 1.85p 1.85p 1.85p 0
06/09/2023 1.85p 1.89p 1.85p 1.85p 529
05/09/2023 1.85p 1.85p 1.85p 1.85p 0
04/09/2023 1.85p 1.85p 1.85p 1.85p 0
01/09/2023 1.85p 1.85p 1.85p 1.85p 0
31/08/2023 1.85p 1.85p 1.80p 1.85p 1632
30/08/2023 1.85p 1.85p 1.85p 1.85p 0
29/08/2023 1.85p 1.89p 1.85p 1.85p 68
25/08/2023 1.85p 1.89p 1.81p 1.85p 50369
24/08/2023 1.85p 1.85p 1.80p 1.85p 240000
23/08/2023 1.85p 1.85p 1.80p 1.85p 121301
22/08/2023 1.85p 1.85p 1.80p 1.85p 195578
21/08/2023 1.85p 1.85p 1.85p 1.85p 0
18/08/2023 1.85p 1.85p 1.85p 1.85p 0
17/08/2023 1.85p 1.90p 1.80p 1.85p 125183
16/08/2023 1.85p 1.85p 1.85p 1.85p 26513
15/08/2023 1.85p 1.85p 1.85p 1.85p 0
14/08/2023 1.85p 1.85p 1.85p 1.85p 5408
11/08/2023 1.85p 1.85p 1.85p 1.85p 0
10/08/2023 1.85p 1.88p 1.80p 1.85p 6513
09/08/2023 1.85p 1.88p 1.82p 1.85p 100067
08/08/2023 1.85p 1.85p 1.82p 1.85p 25000
07/08/2023 1.85p 1.88p 1.85p 1.85p 10053
04/08/2023 1.85p 1.90p 1.80p 1.85p 250083
03/08/2023 1.85p 1.85p 1.83p 1.85p 109
02/08/2023 1.75p 1.85p 1.73p 1.85p 187319
01/08/2023 1.78p 1.78p 1.70p 1.75p 74571
31/07/2023 1.78p 1.78p 1.78p 1.78p 27418
28/07/2023 1.78p 1.78p 1.70p 1.78p 36280
27/07/2023 1.78p 1.85p 1.75p 1.78p 314878
26/07/2023 1.78p 1.78p 1.70p 1.78p 116882
25/07/2023 1.78p 1.83p 1.70p 1.78p 254073
24/07/2023 1.85p 1.96p 1.69p 1.78p 180489
21/07/2023 1.85p 1.90p 1.80p 1.85p 22836
20/07/2023 1.85p 1.90p 1.80p 1.85p 773128
19/07/2023 1.85p 1.88p 1.85p 1.85p 5078
18/07/2023 1.95p 1.98p 1.77p 1.85p 362195
17/07/2023 1.95p 1.95p 1.91p 1.95p 25368
14/07/2023 1.95p 2.00p 1.95p 1.95p 12485
13/07/2023 2.65p 2.69p 1.87p 1.95p 3044638
12/07/2023 3.75p 3.75p 1.73p 2.65p 3505784
11/07/2023 6.38p 6.63p 6.30p 6.63p 79682
10/07/2023 6.38p 6.38p 6.38p 6.38p 0
07/07/2023 6.38p 6.38p 6.25p 6.38p 1062
06/07/2023 6.38p 6.38p 6.38p 6.38p 0
05/07/2023 6.38p 6.39p 6.38p 6.38p 23393
04/07/2023 6.60p 6.60p 6.38p 6.38p 13440
03/07/2023 6.60p 6.66p 6.00p 6.60p 89682
30/06/2023 6.60p 6.66p 6.60p 6.60p 1321
29/06/2023 6.60p 6.69p 6.60p 6.60p 7
28/06/2023 6.60p 6.70p 6.60p 6.60p 597
27/06/2023 6.60p 6.60p 6.50p 6.60p 60436
26/06/2023 6.60p 6.60p 6.50p 6.60p 46461
23/06/2023 6.60p 6.60p 6.50p 6.60p 317
22/06/2023 6.60p 6.60p 6.50p 6.60p 1682
21/06/2023 6.60p 6.60p 6.50p 6.60p 5314
20/06/2023 7.25p 7.50p 6.10p 6.60p 1270754
19/06/2023 7.25p 7.25p 7.05p 7.25p 42046
16/06/2023 8.00p 8.00p 6.60p 7.25p 115617
15/06/2023 8.00p 8.18p 7.20p 8.00p 54611
14/06/2023 8.00p 8.20p 8.00p 8.00p 244
13/06/2023 8.00p 8.24p 8.00p 8.00p 3451
12/06/2023 8.00p 8.24p 8.00p 8.00p 6260
09/06/2023 8.00p 8.00p 7.61p 8.00p 150
08/06/2023 7.75p 7.95p 7.51p 7.95p 71169
07/06/2023 7.75p 8.00p 7.60p 7.75p 44261
06/06/2023 7.38p 8.00p 7.38p 7.75p 125992
05/06/2023 8.75p 8.75p 7.38p 7.38p 22936
02/06/2023 8.75p 8.80p 7.50p 8.75p 15227
01/06/2023 8.75p 8.75p 8.50p 8.75p 5000
31/05/2023 8.75p 8.75p 8.67p 8.75p 0
30/05/2023 8.75p 8.97p 8.75p 8.75p 539
26/05/2023 9.00p 9.00p 8.67p 8.75p 0
25/05/2023 9.00p 9.11p 8.50p 9.00p 28597
24/05/2023 9.00p 9.14p 8.50p 9.00p 40748
23/05/2023 9.25p 9.32p 8.50p 9.00p 17870
22/05/2023 10.25p 10.25p 9.00p 9.25p 41000
19/05/2023 10.25p 10.25p 9.13p 10.25p 102978
18/05/2023 11.25p 11.25p 10.00p 10.25p 35001
17/05/2023 11.25p 11.50p 11.00p 11.25p 321536
16/05/2023 11.25p 11.25p 11.17p 11.25p 0
15/05/2023 11.25p 11.25p 11.17p 11.25p 0
12/05/2023 11.25p 11.25p 11.01p 11.25p 500
11/05/2023 11.25p 11.25p 11.02p 11.25p 74611
10/05/2023 11.25p 11.25p 11.17p 11.25p 0
09/05/2023 11.25p 11.40p 11.00p 11.25p 295206
05/05/2023 11.25p 11.25p 11.17p 11.25p 0
04/05/2023 11.25p 11.25p 11.17p 11.25p 0
03/05/2023 11.25p 11.40p 11.25p 11.25p 21
02/05/2023 11.25p 11.40p 11.02p 11.25p 110700
28/04/2023 11.00p 12.00p 11.00p 11.25p 424122
27/04/2023 13.50p 13.50p 12.50p 12.75p 189154
26/04/2023 13.50p 13.50p 13.20p 13.50p 0
25/04/2023 13.50p 13.80p 13.00p 13.50p 21741
24/04/2023 13.50p 14.00p 13.01p 13.50p 289053
21/04/2023 13.75p 14.00p 12.50p 13.50p 346839
20/04/2023 13.75p 13.90p 13.50p 13.75p 1778
19/04/2023 14.00p 14.00p 13.50p 13.75p 3026
18/04/2023 14.00p 14.00p 13.50p 14.00p 50034
17/04/2023 14.00p 14.00p 13.60p 14.00p 16093
14/04/2023 14.00p 14.00p 13.55p 14.00p 9992
13/04/2023 14.00p 14.40p 13.50p 14.00p 2001
12/04/2023 14.00p 14.00p 14.00p 14.00p 1428
11/04/2023 14.00p 14.00p 13.50p 14.00p 454
06/04/2023 14.00p 14.00p 13.60p 14.00p 6646
05/04/2023 14.00p 14.17p 14.00p 14.00p 0
04/04/2023 14.00p 14.00p 13.60p 14.00p 1000
03/04/2023 14.00p 14.40p 13.50p 14.00p 171674
31/03/2023 14.00p 14.00p 14.00p 14.00p 628
30/03/2023 14.00p 14.00p 14.00p 14.00p 21357
29/03/2023 14.00p 14.00p 14.00p 14.00p 703
28/03/2023 14.00p 14.00p 14.00p 14.00p 5
27/03/2023 14.00p 14.00p 13.51p 14.00p 2001
24/03/2023 14.00p 14.17p 14.00p 14.00p 0
23/03/2023 14.00p 14.00p 13.60p 14.00p 17128
22/03/2023 14.00p 14.50p 13.51p 14.00p 2111538
21/03/2023 14.00p 14.14p 13.50p 14.00p 7824
20/03/2023 14.00p 14.35p 14.00p 14.00p 42804
17/03/2023 14.00p 14.38p 13.51p 14.00p 7762
16/03/2023 14.00p 14.00p 13.50p 14.00p 19
15/03/2023 13.75p 14.44p 13.75p 14.00p 10422
14/03/2023 15.00p 15.00p 14.00p 14.75p 119635
13/03/2023 15.50p 15.50p 14.80p 15.00p 30618
10/03/2023 15.25p 15.50p 15.06p 15.50p 16081
09/03/2023 15.50p 15.50p 15.00p 15.25p 69679
08/03/2023 15.50p 15.63p 15.50p 15.50p 3674
07/03/2023 15.50p 15.80p 15.00p 15.50p 65494
06/03/2023 15.25p 15.90p 15.25p 15.50p 5006
03/03/2023 14.75p 15.97p 14.50p 15.25p 698866
02/03/2023 14.50p 14.95p 14.18p 14.50p 73351
01/03/2023 14.50p 15.00p 14.50p 14.50p 29287
28/02/2023 14.25p 15.00p 14.11p 14.50p 253927
27/02/2023 14.00p 15.00p 13.55p 14.25p 54534
24/02/2023 13.50p 14.00p 13.50p 14.00p 92184
23/02/2023 13.50p 14.00p 13.50p 13.50p 2829
22/02/2023 13.50p 14.00p 13.50p 13.50p 2771
21/02/2023 13.50p 14.00p 13.25p 13.50p 17715
20/02/2023 13.50p 14.00p 13.50p 13.50p 4405
17/02/2023 13.50p 14.00p 13.50p 13.50p 15
16/02/2023 13.50p 14.00p 13.50p 13.50p 33663
15/02/2023 13.50p 14.00p 13.15p 13.50p 2353
14/02/2023 13.50p 14.00p 13.11p 13.50p 15525
13/02/2023 13.50p 13.94p 13.00p 13.50p 5781
10/02/2023 13.50p 13.94p 13.11p 13.50p 23102
09/02/2023 13.50p 13.98p 13.50p 13.50p 22038
08/02/2023 13.50p 13.90p 13.00p 13.50p 41868
07/02/2023 13.50p 13.80p 13.20p 13.50p 10497
06/02/2023 13.50p 13.87p 13.49p 13.50p 10454
03/02/2023 13.50p 13.90p 13.19p 13.50p 23170
02/02/2023 13.50p 13.90p 13.50p 13.50p 448
01/02/2023 13.50p 14.00p 13.00p 13.50p 68000
31/01/2023 13.50p 13.50p 13.00p 13.50p 143
30/01/2023 13.50p 13.95p 13.00p 13.50p 45724
27/01/2023 13.25p 13.90p 13.10p 13.50p 8078
26/01/2023 13.75p 13.75p 12.75p 13.25p 782305
25/01/2023 13.50p 14.00p 13.00p 13.75p 172621
24/01/2023 12.13p 14.00p 11.50p 13.50p 374254
23/01/2023 9.90p 13.50p 9.90p 12.13p 1195452
20/01/2023 9.90p 10.00p 9.90p 9.90p 105002
19/01/2023 9.90p 9.90p 9.50p 9.90p 955072
18/01/2023 9.90p 9.90p 9.80p 9.90p 103040
17/01/2023 9.90p 9.90p 9.80p 9.90p 126200
16/01/2023 9.90p 9.90p 9.69p 9.80p 5343000
13/01/2023 9.90p 9.93p 9.90p 9.90p 0
12/01/2023 9.90p 9.90p 9.00p 9.90p 76289
11/01/2023 9.90p 9.90p 9.60p 9.90p 48014
10/01/2023 9.90p 9.98p 9.80p 9.90p 121739
09/01/2023 10.38p 10.38p 9.80p 9.90p 131493
06/01/2023 10.38p 10.50p 10.38p 10.38p 100000

*Close Price adjusted for both dividends and splits