Fiinu (BANK) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
05/01/2023 10.63p 10.63p 9.00p 10.38p 352267
04/01/2023 10.63p 10.72p 10.63p 10.63p 699
03/01/2023 10.63p 10.63p 10.44p 10.63p 16058
30/12/2022 11.50p 11.50p 10.63p 10.63p 15000
29/12/2022 11.50p 11.50p 11.50p 11.50p 0
28/12/2022 11.50p 11.50p 11.00p 11.50p 49
23/12/2022 11.50p 11.50p 11.00p 11.50p 10000
22/12/2022 11.50p 11.50p 11.50p 11.50p 0
21/12/2022 11.50p 11.50p 11.50p 11.50p 0
20/12/2022 11.75p 11.75p 10.44p 11.50p 32180
19/12/2022 11.75p 11.75p 11.50p 11.75p 14000
16/12/2022 11.75p 11.75p 11.50p 11.75p 10003
15/12/2022 11.75p 11.75p 11.67p 11.75p 0
14/12/2022 11.75p 11.75p 11.67p 11.75p 0
13/12/2022 11.75p 11.75p 11.67p 11.75p 1283
12/12/2022 12.75p 12.75p 11.75p 11.75p 39895
09/12/2022 12.75p 12.75p 12.00p 12.75p 50000
08/12/2022 12.75p 12.75p 12.50p 12.75p 5500
07/12/2022 12.75p 12.75p 12.50p 12.75p 10000
06/12/2022 12.75p 12.75p 12.75p 12.75p 282
05/12/2022 12.75p 12.83p 12.75p 12.75p 0
02/12/2022 12.75p 12.75p 12.50p 12.75p 23664
01/12/2022 12.75p 12.75p 12.67p 12.75p 0
30/11/2022 12.75p 12.75p 12.56p 12.75p 19663
29/11/2022 13.63p 13.63p 12.25p 12.75p 310000
28/11/2022 13.75p 13.75p 13.50p 13.63p 58223
25/11/2022 13.75p 13.75p 13.57p 13.75p 15
24/11/2022 13.75p 13.75p 13.75p 13.75p 0
23/11/2022 13.75p 13.75p 13.75p 13.75p 0
22/11/2022 13.75p 13.75p 13.75p 13.75p 0
21/11/2022 13.75p 13.75p 13.75p 13.75p 0
18/11/2022 13.75p 13.75p 13.50p 13.75p 19221
17/11/2022 13.75p 13.75p 13.63p 13.75p 10909
16/11/2022 13.75p 13.75p 13.50p 13.75p 5000
15/11/2022 13.75p 13.75p 13.50p 13.75p 27695
14/11/2022 13.75p 13.75p 13.67p 13.75p 0
11/11/2022 14.25p 14.25p 13.67p 13.75p 0
10/11/2022 13.75p 13.75p 13.50p 13.75p 10000
09/11/2022 13.75p 13.75p 13.50p 13.75p 27230
08/11/2022 13.75p 13.75p 13.50p 13.75p 457
07/11/2022 13.63p 13.75p 13.50p 13.75p 177973
04/11/2022 13.88p 13.88p 13.38p 13.63p 133980
03/11/2022 14.13p 14.13p 13.60p 13.88p 35000
02/11/2022 14.25p 14.25p 14.00p 14.13p 13595
01/11/2022 14.25p 14.25p 13.75p 14.25p 10778
31/10/2022 14.25p 14.39p 14.00p 14.25p 14839
28/10/2022 14.50p 14.50p 13.60p 14.25p 205240
27/10/2022 14.75p 14.75p 14.00p 14.50p 49592
26/10/2022 14.75p 14.95p 14.50p 14.75p 5100
25/10/2022 15.00p 15.00p 14.60p 14.75p 56932
24/10/2022 14.75p 15.25p 14.75p 15.00p 265034
21/10/2022 14.75p 14.75p 14.75p 14.75p 100000
20/10/2022 14.25p 15.00p 14.05p 14.75p 277686
19/10/2022 14.00p 14.50p 13.60p 14.25p 1423976
18/10/2022 14.00p 14.00p 13.50p 14.00p 73000
17/10/2022 14.00p 14.00p 13.56p 14.00p 8853
14/10/2022 14.00p 14.00p 13.83p 14.00p 0
13/10/2022 14.00p 14.50p 13.50p 14.00p 601429
12/10/2022 14.00p 14.00p 13.79p 14.00p 0
11/10/2022 14.00p 14.00p 13.64p 14.00p 15000
10/10/2022 14.00p 14.12p 13.65p 14.00p 10070
07/10/2022 14.00p 14.00p 13.67p 14.00p 425
06/10/2022 14.25p 14.25p 13.00p 14.00p 3237394
05/10/2022 14.25p 14.50p 14.05p 14.25p 852882
04/10/2022 14.25p 14.25p 14.05p 14.25p 15000
03/10/2022 14.25p 14.33p 14.05p 14.25p 23878
30/09/2022 14.25p 14.25p 14.25p 14.25p 0
29/09/2022 14.25p 14.25p 14.05p 14.25p 50742
28/09/2022 14.25p 14.35p 14.05p 14.25p 8757
27/09/2022 14.25p 14.25p 14.25p 14.25p 0
26/09/2022 14.25p 14.35p 14.10p 14.25p 25017
23/09/2022 14.25p 14.38p 14.10p 14.25p 2254
22/09/2022 14.25p 14.50p 14.10p 14.25p 212000
21/09/2022 14.25p 14.25p 14.05p 14.25p 7118
20/09/2022 14.25p 14.40p 14.00p 14.25p 163798
19/09/2022 14.25p 14.25p 14.25p 14.25p 0
16/09/2022 14.25p 14.25p 14.25p 14.25p 0
15/09/2022 14.25p 14.25p 14.00p 14.25p 65490
14/09/2022 14.25p 14.25p 14.08p 14.25p 11856
13/09/2022 14.25p 14.50p 14.20p 14.25p 3750000
12/09/2022 14.25p 14.50p 13.90p 14.25p 1006031
09/09/2022 14.75p 14.75p 13.95p 14.25p 346750
08/09/2022 14.75p 14.75p 14.00p 14.75p 55000
07/09/2022 15.00p 15.10p 14.60p 14.75p 15723
06/09/2022 15.25p 15.25p 15.00p 15.00p 25000
05/09/2022 15.25p 15.50p 15.00p 15.25p 13777
02/09/2022 16.00p 16.00p 15.20p 15.25p 130000
01/09/2022 16.25p 16.25p 14.75p 16.00p 687016
31/08/2022 16.25p 16.25p 16.00p 16.25p 264824
30/08/2022 16.50p 16.50p 16.00p 16.25p 89317
29/08/2022 16.50p 16.50p 16.10p 16.50p 10385
26/08/2022 16.50p 16.50p 16.10p 16.50p 10385
25/08/2022 16.50p 17.00p 16.10p 16.50p 228757
24/08/2022 16.50p 16.50p 16.00p 16.50p 106250
23/08/2022 16.50p 16.50p 16.11p 16.50p 6000
22/08/2022 16.50p 16.50p 16.20p 16.50p 1157
19/08/2022 16.50p 16.50p 16.50p 16.50p 0
18/08/2022 16.50p 16.53p 16.10p 16.50p 85377
17/08/2022 16.50p 16.50p 16.50p 16.50p 0
16/08/2022 16.75p 16.75p 16.50p 16.50p 47013
15/08/2022 16.75p 16.75p 16.73p 16.75p 69291
12/08/2022 17.25p 17.25p 16.53p 16.75p 37350
11/08/2022 17.25p 17.25p 16.53p 17.25p 273
10/08/2022 17.25p 17.40p 16.53p 17.25p 58435
09/08/2022 17.25p 18.00p 15.75p 17.25p 1229601
08/08/2022 16.75p 16.75p 16.50p 16.50p 39455
05/08/2022 17.38p 17.38p 16.11p 16.75p 152204
04/08/2022 17.50p 17.50p 17.00p 17.38p 50906
03/08/2022 16.50p 17.50p 16.31p 17.50p 3931183
02/08/2022 17.50p 17.50p 16.20p 16.50p 201196
01/08/2022 17.75p 17.75p 17.00p 17.50p 30796
29/07/2022 17.75p 17.82p 17.60p 17.75p 225000
28/07/2022 16.75p 18.00p 16.75p 17.75p 370000
27/07/2022 16.00p 17.00p 15.85p 16.75p 720505
26/07/2022 15.88p 16.00p 15.50p 16.00p 200000
25/07/2022 15.88p 15.88p 15.70p 15.88p 25044
22/07/2022 15.88p 15.88p 15.39p 15.88p 1369
21/07/2022 15.63p 15.88p 15.37p 15.88p 568230
20/07/2022 15.63p 15.72p 15.63p 15.63p 1633
19/07/2022 16.25p 16.33p 15.55p 15.63p 84449
18/07/2022 16.25p 16.70p 16.25p 16.25p 81674
15/07/2022 16.25p 16.63p 16.15p 16.63p 104001
14/07/2022 16.50p 16.50p 16.00p 16.25p 76377
13/07/2022 18.25p 19.00p 16.50p 16.50p 285000

*Close Price adjusted for both dividends and splits