Fiinu (BANK) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/05/2024 0.93p 0.95p 0.90p 0.93p 7857
29/05/2024 0.93p 0.95p 0.90p 0.93p 7177
28/05/2024 0.93p 0.95p 0.93p 0.93p 1664
24/05/2024 0.93p 0.94p 0.93p 0.93p 212341
23/05/2024 0.93p 0.93p 0.90p 0.93p 500
22/05/2024 0.93p 0.93p 0.90p 0.93p 6371
21/05/2024 0.93p 0.93p 0.92p 0.93p 0
20/05/2024 0.93p 0.93p 0.92p 0.93p 0
17/05/2024 0.93p 0.93p 0.90p 0.93p 8030
16/05/2024 0.93p 0.93p 0.90p 0.93p 651400
15/05/2024 0.93p 0.95p 0.90p 0.93p 254831
14/05/2024 0.93p 0.95p 0.90p 0.93p 25725
13/05/2024 0.93p 0.95p 0.93p 0.93p 21900
10/05/2024 0.93p 0.93p 0.93p 0.93p 0
09/05/2024 0.93p 1.05p 0.90p 0.93p 3077615
08/05/2024 0.93p 0.95p 0.93p 0.93p 40
07/05/2024 0.93p 0.95p 0.90p 0.93p 5872
03/05/2024 0.93p 0.93p 0.90p 0.93p 5144
02/05/2024 0.93p 0.93p 0.90p 0.93p 71983
01/05/2024 0.95p 0.95p 0.90p 0.93p 30000
30/04/2024 0.93p 0.95p 0.90p 0.93p 5157
29/04/2024 0.93p 0.93p 0.90p 0.93p 5000
26/04/2024 0.93p 0.93p 0.90p 0.93p 1404
25/04/2024 0.93p 0.93p 0.93p 0.93p 0
24/04/2024 0.93p 0.95p 0.90p 0.93p 134927
23/04/2024 0.93p 0.93p 0.93p 0.93p 0
22/04/2024 0.93p 0.93p 0.90p 0.93p 2017
19/04/2024 0.95p 0.95p 0.90p 0.93p 16155
18/04/2024 0.95p 0.95p 0.83p 0.93p 105047
17/04/2024 0.95p 0.95p 0.92p 0.95p 6685
16/04/2024 0.95p 0.95p 0.90p 0.95p 17784
15/04/2024 0.95p 0.95p 0.90p 0.95p 264679
12/04/2024 0.95p 0.95p 0.90p 0.95p 322222
11/04/2024 0.95p 0.95p 0.90p 0.95p 36297
10/04/2024 0.95p 0.95p 0.94p 0.95p 672
09/04/2024 0.95p 0.95p 0.90p 0.95p 33171
08/04/2024 1.00p 1.00p 0.83p 0.95p 162251
05/04/2024 1.00p 1.00p 0.90p 1.00p 4494297
04/04/2024 1.00p 1.00p 0.90p 1.00p 283016
03/04/2024 0.95p 1.00p 0.95p 1.00p 244853
02/04/2024 1.00p 1.10p 0.90p 0.95p 578703
28/03/2024 1.20p 1.30p 0.96p 1.00p 1298233
27/03/2024 1.45p 1.50p 1.10p 1.20p 914302
26/03/2024 1.75p 1.80p 1.40p 1.45p 886879
25/03/2024 1.45p 1.82p 1.41p 1.75p 2022429
22/03/2024 0.95p 1.60p 0.95p 1.45p 3620647
21/03/2024 0.95p 1.00p 0.90p 0.95p 373681
20/03/2024 0.90p 0.95p 0.90p 0.95p 224055
19/03/2024 0.90p 1.00p 0.90p 0.95p 392248
18/03/2024 0.95p 1.00p 0.90p 0.90p 271302
15/03/2024 0.78p 1.00p 0.71p 0.95p 1520830
14/03/2024 0.68p 0.85p 0.68p 0.78p 827183
13/03/2024 0.68p 0.73p 0.60p 0.68p 2746
12/03/2024 0.68p 0.73p 0.68p 0.68p 568
11/03/2024 0.68p 0.68p 0.63p 0.68p 0
08/03/2024 0.68p 0.73p 0.68p 0.68p 680
07/03/2024 0.68p 0.68p 0.63p 0.68p 0
06/03/2024 0.70p 0.70p 0.63p 0.68p 0
05/03/2024 0.68p 0.68p 0.63p 0.68p 0
04/03/2024 0.68p 0.73p 0.68p 0.68p 1496
01/03/2024 0.68p 0.68p 0.65p 0.68p 10001
29/02/2024 0.68p 0.75p 0.68p 0.68p 26340
28/02/2024 0.68p 0.68p 0.63p 0.68p 0
27/02/2024 0.68p 0.73p 0.68p 0.68p 700
26/02/2024 0.68p 0.73p 0.68p 0.68p 760
23/02/2024 0.68p 0.68p 0.63p 0.68p 0
22/02/2024 0.68p 0.73p 0.60p 0.68p 21399
21/02/2024 0.68p 0.73p 0.68p 0.68p 53652
20/02/2024 0.68p 0.73p 0.68p 0.68p 46758
19/02/2024 0.68p 0.73p 0.68p 0.68p 10028
16/02/2024 0.68p 0.73p 0.60p 0.68p 198105
15/02/2024 0.68p 0.73p 0.68p 0.68p 77736
14/02/2024 0.68p 0.73p 0.64p 0.68p 61526
13/02/2024 0.68p 0.74p 0.64p 0.68p 304757
12/02/2024 0.68p 0.68p 0.64p 0.68p 84890
09/02/2024 0.65p 0.70p 0.65p 0.68p 253795
08/02/2024 0.68p 0.70p 0.60p 0.65p 70112
07/02/2024 0.78p 0.78p 0.66p 0.68p 64061
06/02/2024 0.78p 0.78p 0.71p 0.78p 14210
05/02/2024 0.78p 0.78p 0.76p 0.78p 219209
02/02/2024 0.78p 0.78p 0.71p 0.78p 97870
01/02/2024 0.78p 0.78p 0.77p 0.78p 19026
31/01/2024 0.80p 0.80p 0.70p 0.70p 459719
30/01/2024 0.65p 0.85p 0.65p 0.73p 3510197
29/01/2024 0.65p 0.69p 0.65p 0.65p 1485
26/01/2024 0.65p 0.67p 0.60p 0.65p 114677
25/01/2024 0.65p 0.65p 0.60p 0.65p 2159
24/01/2024 0.65p 0.69p 0.60p 0.65p 31851
23/01/2024 0.65p 0.70p 0.60p 0.65p 21122
22/01/2024 0.70p 0.70p 0.60p 0.65p 2400852
19/01/2024 0.70p 0.79p 0.64p 0.70p 96480
18/01/2024 0.70p 0.77p 0.70p 0.70p 221250
17/01/2024 0.75p 0.80p 0.70p 0.70p 62
16/01/2024 0.75p 0.75p 0.70p 0.75p 140000
15/01/2024 0.80p 0.80p 0.72p 0.75p 18691
12/01/2024 0.80p 0.88p 0.70p 0.80p 44699
11/01/2024 0.80p 0.80p 0.72p 0.80p 213018
10/01/2024 0.88p 0.90p 0.77p 0.80p 523250
09/01/2024 0.65p 1.37p 0.65p 0.88p 11046244
08/01/2024 0.65p 0.74p 0.54p 0.65p 2362
05/01/2024 0.65p 0.65p 0.63p 0.65p 0
04/01/2024 0.65p 0.74p 0.65p 0.65p 99822
03/01/2024 0.65p 0.74p 0.65p 0.65p 37145
02/01/2024 0.65p 0.74p 0.65p 0.65p 13724
29/12/2023 0.65p 0.74p 0.65p 0.65p 6644
28/12/2023 0.65p 0.74p 0.65p 0.65p 31067
27/12/2023 0.65p 0.74p 0.65p 0.65p 1644
22/12/2023 0.65p 0.68p 0.53p 0.65p 1149327
21/12/2023 1.00p 1.00p 0.65p 0.65p 66888
20/12/2023 1.00p 1.06p 1.00p 1.00p 0
19/12/2023 1.00p 1.06p 1.00p 1.00p 0
18/12/2023 1.00p 1.00p 0.99p 1.00p 20552
15/12/2023 1.05p 1.05p 0.90p 1.00p 84000
14/12/2023 1.05p 1.05p 0.90p 1.05p 371013
13/12/2023 1.05p 1.05p 1.00p 1.05p 160091
12/12/2023 1.05p 1.05p 1.03p 1.05p 11091
11/12/2023 1.05p 1.05p 1.00p 1.05p 301
08/12/2023 1.05p 1.05p 1.03p 1.05p 10243
07/12/2023 1.05p 1.05p 1.00p 1.05p 389
06/12/2023 1.15p 1.15p 1.00p 1.05p 240000
05/12/2023 1.15p 1.15p 1.10p 1.15p 100000
04/12/2023 1.15p 1.17p 1.15p 1.15p 0
01/12/2023 1.15p 1.17p 1.15p 1.15p 0
30/11/2023 1.15p 1.17p 1.15p 1.15p 0
29/11/2023 1.15p 1.17p 1.15p 1.15p 0
28/11/2023 1.15p 1.17p 1.15p 1.15p 0
27/11/2023 1.15p 1.20p 1.10p 1.15p 13194
24/11/2023 1.15p 1.18p 1.10p 1.15p 70000
23/11/2023 1.15p 1.19p 1.13p 1.15p 210000
22/11/2023 1.15p 1.19p 1.15p 1.15p 418334
21/11/2023 1.15p 1.15p 1.13p 1.15p 250000
20/11/2023 1.15p 1.20p 1.15p 1.15p 65725
17/11/2023 1.40p 1.40p 1.15p 1.15p 1057297
16/11/2023 1.40p 1.44p 1.33p 1.40p 60000
15/11/2023 1.40p 1.40p 1.32p 1.40p 6268
14/11/2023 1.40p 1.46p 1.40p 1.40p 0
13/11/2023 1.40p 1.46p 1.40p 1.40p 0
10/11/2023 1.40p 1.40p 1.30p 1.40p 522
09/11/2023 1.40p 1.44p 1.40p 1.40p 17000
08/11/2023 1.40p 1.44p 1.40p 1.40p 109604
07/11/2023 1.40p 1.46p 1.40p 1.40p 169825
06/11/2023 1.40p 1.50p 1.30p 1.40p 292015
03/11/2023 1.10p 1.48p 1.10p 1.40p 661787
02/11/2023 1.10p 1.16p 1.05p 1.10p 69852
01/11/2023 1.10p 1.19p 1.10p 1.10p 250803
31/10/2023 1.10p 1.17p 1.10p 1.10p 169585
30/10/2023 1.10p 1.10p 1.10p 1.10p 0
27/10/2023 1.10p 1.10p 1.10p 1.10p 0
26/10/2023 1.10p 1.10p 1.10p 1.10p 0
25/10/2023 1.10p 1.13p 1.10p 1.10p 50000
24/10/2023 1.10p 1.12p 1.10p 1.10p 0
23/10/2023 1.10p 1.13p 1.00p 1.10p 142918
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

*Close Price adjusted for both dividends and splits