Finseta (FIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finseta

Date Open High Low Close* Volume
04/04/2025 29.00p 29.50p 25.50p 27.00p 243596
03/04/2025 31.00p 31.00p 28.11p 29.00p 528506
02/04/2025 31.00p 31.90p 30.10p 31.00p 118912
01/04/2025 31.00p 31.90p 31.00p 31.00p 14902
31/03/2025 31.00p 31.59p 31.00p 31.00p 8149
28/03/2025 31.00p 31.59p 30.53p 31.00p 71404
27/03/2025 31.00p 31.59p 30.20p 31.00p 71685
26/03/2025 32.00p 32.00p 30.10p 31.00p 91830
25/03/2025 32.50p 32.50p 31.02p 32.00p 88137
24/03/2025 34.00p 34.00p 31.11p 32.50p 119309
21/03/2025 34.00p 34.00p 32.10p 34.00p 47582
20/03/2025 34.00p 34.00p 32.55p 34.00p 44165
19/03/2025 34.00p 34.25p 32.20p 34.00p 53862
18/03/2025 35.00p 35.00p 31.00p 34.00p 715251
17/03/2025 35.00p 35.27p 34.55p 35.00p 200371
14/03/2025 35.00p 35.27p 34.30p 35.00p 41358
13/03/2025 35.00p 35.98p 34.00p 35.00p 88033
12/03/2025 34.00p 35.30p 33.80p 35.00p 102626
11/03/2025 36.50p 38.00p 33.30p 34.00p 415693
10/03/2025 34.00p 36.84p 32.00p 35.40p 431351
07/03/2025 33.00p 35.60p 32.00p 34.00p 107580
06/03/2025 34.50p 35.40p 32.00p 33.00p 148565
05/03/2025 35.00p 35.90p 33.00p 34.50p 244017
04/03/2025 33.00p 36.00p 32.00p 35.00p 413111
03/03/2025 32.00p 34.97p 32.00p 32.60p 390854
28/02/2025 30.50p 30.98p 30.42p 30.50p 43172
27/02/2025 32.50p 32.85p 30.00p 30.80p 249627
26/02/2025 33.50p 33.98p 32.10p 32.50p 36982
25/02/2025 34.00p 34.96p 33.00p 33.50p 32120
24/02/2025 35.50p 35.50p 33.25p 34.00p 133853
21/02/2025 35.50p 35.50p 34.06p 35.50p 44411
20/02/2025 35.50p 35.50p 34.06p 35.50p 50416
19/02/2025 35.50p 35.88p 34.55p 35.50p 38321
18/02/2025 35.50p 35.88p 34.62p 35.50p 13588
17/02/2025 35.50p 36.01p 34.55p 35.50p 51727
14/02/2025 35.50p 36.70p 34.76p 35.00p 171962
13/02/2025 35.50p 36.70p 34.78p 35.50p 73485
12/02/2025 35.50p 36.10p 34.45p 35.50p 64227
11/02/2025 35.50p 37.00p 34.32p 35.20p 81970
10/02/2025 35.50p 35.70p 34.20p 35.50p 73941
07/02/2025 35.50p 35.50p 34.38p 35.50p 110625
06/02/2025 35.50p 36.00p 34.18p 36.00p 28959
05/02/2025 36.00p 36.00p 34.04p 35.00p 101995
04/02/2025 36.00p 36.33p 35.02p 35.60p 32345
03/02/2025 36.50p 37.00p 35.00p 36.00p 102926
31/01/2025 37.00p 38.00p 36.10p 38.00p 213182
30/01/2025 37.00p 38.00p 36.43p 37.80p 147745
29/01/2025 37.00p 38.00p 36.00p 38.00p 86919
28/01/2025 36.50p 37.40p 35.00p 37.00p 191232
27/01/2025 34.00p 36.55p 33.77p 35.60p 262016
24/01/2025 34.00p 34.96p 33.00p 34.00p 334067
23/01/2025 34.00p 34.80p 33.32p 34.60p 242782
22/01/2025 34.00p 34.78p 33.00p 34.00p 123382
21/01/2025 34.50p 34.50p 33.00p 33.00p 251141
20/01/2025 35.00p 35.67p 34.00p 34.50p 192216
17/01/2025 36.00p 37.00p 35.00p 35.00p 224324
16/01/2025 38.00p 38.78p 35.23p 37.00p 442050
15/01/2025 45.00p 45.00p 32.12p 38.00p 2830100
14/01/2025 41.50p 43.60p 41.20p 43.60p 402843
13/01/2025 39.00p 42.00p 38.79p 41.60p 282409
10/01/2025 39.00p 40.00p 38.79p 39.00p 127712
09/01/2025 39.00p 40.00p 38.67p 39.00p 103730
08/01/2025 40.00p 41.00p 38.55p 39.00p 148263
07/01/2025 40.00p 41.50p 38.78p 40.60p 297403
06/01/2025 38.50p 41.75p 38.00p 40.80p 849776
03/01/2025 37.00p 41.70p 36.40p 38.50p 633866
02/01/2025 34.50p 38.74p 34.50p 38.40p 204162
31/12/2024 34.50p 36.00p 34.15p 34.50p 7115
30/12/2024 34.50p 36.00p 33.87p 34.50p 47393
27/12/2024 34.50p 36.00p 34.50p 34.50p 32435
24/12/2024 34.00p 36.00p 34.00p 34.50p 52401
23/12/2024 34.00p 35.00p 33.50p 34.00p 40172
20/12/2024 34.00p 35.00p 33.66p 34.00p 44912
19/12/2024 34.00p 35.00p 33.69p 34.00p 63857
18/12/2024 34.00p 34.80p 33.67p 34.00p 96832
17/12/2024 33.00p 34.00p 32.00p 33.50p 409197
16/12/2024 34.00p 34.00p 32.21p 33.00p 94633
13/12/2024 34.00p 34.00p 33.00p 34.00p 66346
12/12/2024 34.00p 34.00p 33.10p 34.00p 151031
11/12/2024 34.00p 34.00p 33.00p 33.00p 59646
10/12/2024 34.50p 34.50p 33.60p 34.00p 33446
09/12/2024 34.50p 34.50p 34.02p 34.50p 67407
06/12/2024 35.00p 36.00p 33.90p 34.50p 164804
05/12/2024 35.00p 36.00p 34.56p 35.00p 72014
04/12/2024 35.00p 36.00p 34.00p 34.00p 59305
03/12/2024 37.00p 38.00p 35.00p 35.00p 67014
02/12/2024 37.00p 38.00p 36.00p 36.80p 113944
29/11/2024 37.00p 38.00p 36.13p 37.00p 48267
28/11/2024 38.00p 39.00p 36.66p 37.00p 125334
27/11/2024 37.00p 38.75p 36.41p 38.00p 200490
26/11/2024 37.00p 38.00p 36.12p 37.00p 157621
25/11/2024 37.00p 38.00p 36.37p 37.00p 60551
22/11/2024 35.00p 38.00p 35.00p 37.00p 390938
21/11/2024 34.00p 35.90p 34.00p 35.00p 302237
20/11/2024 34.00p 34.90p 33.00p 34.00p 117175
19/11/2024 34.00p 34.90p 33.00p 34.00p 46691
18/11/2024 34.00p 34.90p 34.00p 34.00p 31056
15/11/2024 34.00p 34.90p 33.00p 34.00p 25150
14/11/2024 34.50p 34.90p 34.00p 34.00p 133190
13/11/2024 35.50p 35.80p 34.31p 34.50p 136248
12/11/2024 35.50p 36.00p 35.00p 35.50p 85647
11/11/2024 35.50p 36.00p 35.28p 35.50p 64071
08/11/2024 35.50p 36.00p 35.28p 35.50p 3734
07/11/2024 35.50p 36.00p 35.03p 35.50p 67536
06/11/2024 35.50p 36.00p 35.35p 35.50p 79357
05/11/2024 35.50p 36.00p 35.00p 35.50p 95765
04/11/2024 36.00p 37.00p 35.40p 35.50p 70961
01/11/2024 36.00p 37.00p 35.66p 36.00p 14054
31/10/2024 36.50p 38.00p 35.65p 36.00p 92177
30/10/2024 35.50p 37.73p 34.20p 36.50p 432691
29/10/2024 35.50p 36.20p 35.00p 35.50p 38493
28/10/2024 37.50p 38.70p 35.00p 35.50p 343440
25/10/2024 37.00p 38.68p 37.00p 37.50p 31071
24/10/2024 37.00p 39.00p 37.00p 37.00p 21892
23/10/2024 37.00p 38.75p 36.72p 37.00p 25692
22/10/2024 37.00p 38.62p 36.58p 37.00p 92398
21/10/2024 37.00p 38.60p 36.33p 37.00p 107858
18/10/2024 37.50p 38.70p 37.00p 37.00p 85730
17/10/2024 37.50p 38.70p 37.50p 37.50p 25067
16/10/2024 37.50p 39.00p 36.25p 37.40p 136833
15/10/2024 37.50p 39.00p 36.25p 37.50p 215001
14/10/2024 37.50p 39.00p 37.00p 37.50p 201871
11/10/2024 37.50p 39.00p 36.92p 37.50p 41426
10/10/2024 37.50p 39.00p 36.81p 37.50p 57456
09/10/2024 37.50p 39.00p 36.81p 37.50p 73254
08/10/2024 37.50p 39.00p 36.90p 37.50p 61685
07/10/2024 37.00p 39.00p 36.78p 37.50p 112446
04/10/2024 37.00p 38.46p 35.66p 37.00p 52789
03/10/2024 37.00p 38.00p 35.00p 37.00p 174400
02/10/2024 38.00p 39.00p 37.00p 38.00p 108139
01/10/2024 37.50p 39.00p 37.50p 38.00p 152970
30/09/2024 37.50p 38.00p 37.33p 37.50p 114707
27/09/2024 37.50p 38.00p 37.00p 37.50p 231229
26/09/2024 37.50p 38.00p 37.00p 37.50p 86231
25/09/2024 37.50p 38.00p 37.00p 37.50p 65741
24/09/2024 38.00p 39.00p 37.28p 37.50p 58700
23/09/2024 38.00p 39.00p 37.22p 38.00p 120429
20/09/2024 38.00p 39.00p 37.03p 38.00p 124510
19/09/2024 38.50p 38.58p 37.25p 38.50p 43228
18/09/2024 38.50p 39.00p 38.00p 38.50p 30219
17/09/2024 40.50p 41.70p 37.05p 38.50p 216439
16/09/2024 40.50p 40.80p 39.35p 40.50p 85855
13/09/2024 40.50p 40.80p 38.44p 40.50p 193338
12/09/2024 39.00p 42.00p 38.55p 40.50p 294069
11/09/2024 38.50p 40.00p 37.80p 39.00p 399888
10/09/2024 42.00p 42.00p 37.22p 38.60p 438220
09/09/2024 39.50p 44.00p 39.50p 42.00p 302377
06/09/2024 39.50p 41.00p 39.35p 39.50p 59581
05/09/2024 39.50p 41.00p 39.20p 39.50p 75760
04/09/2024 39.50p 41.00p 38.47p 39.50p 36548
03/09/2024 39.50p 41.00p 38.99p 39.50p 19945
02/09/2024 39.50p 41.00p 38.83p 39.50p 52729
30/08/2024 40.00p 41.00p 38.17p 39.50p 164634
29/08/2024 43.00p 44.00p 39.43p 41.00p 180313
28/08/2024 43.00p 44.00p 42.92p 43.00p 88619
27/08/2024 43.00p 44.00p 42.77p 43.00p 137749
23/08/2024 41.50p 44.00p 41.32p 43.00p 391181
22/08/2024 41.50p 43.00p 40.75p 41.50p 30863
21/08/2024 39.50p 43.00p 39.50p 41.50p 160365
20/08/2024 38.00p 41.00p 38.00p 39.50p 152102
19/08/2024 37.50p 39.00p 37.20p 37.50p 15979
16/08/2024 37.50p 39.00p 37.11p 37.50p 23683
15/08/2024 37.50p 39.00p 36.62p 37.50p 76022
14/08/2024 35.00p 40.00p 35.00p 37.50p 430403
13/08/2024 35.00p 35.40p 33.00p 33.00p 23001
12/08/2024 35.00p 35.40p 34.31p 35.00p 23100
09/08/2024 34.00p 35.50p 34.00p 35.00p 432243
08/08/2024 35.50p 35.50p 33.07p 34.00p 165524
07/08/2024 35.50p 37.00p 34.00p 35.50p 175940
06/08/2024 35.00p 37.00p 34.60p 35.50p 43061
05/08/2024 35.50p 37.00p 33.00p 33.00p 184638
02/08/2024 36.50p 37.00p 36.22p 36.50p 187901
01/08/2024 36.50p 37.00p 36.00p 36.50p 225662
31/07/2024 36.00p 37.00p 35.66p 36.20p 345593
30/07/2024 36.00p 37.00p 35.00p 36.80p 522574
29/07/2024 34.50p 37.00p 33.50p 36.00p 495462
26/07/2024 34.50p 36.00p 33.50p 34.50p 263460
25/07/2024 34.50p 36.00p 33.00p 34.50p 32420
24/07/2024 33.50p 35.00p 32.56p 34.50p 98326
23/07/2024 33.00p 34.30p 32.00p 33.50p 112261
22/07/2024 36.00p 36.00p 32.60p 32.60p 216002
19/07/2024 36.00p 36.00p 35.10p 36.00p 33893
18/07/2024 36.50p 36.50p 35.00p 36.00p 89413
17/07/2024 36.50p 38.00p 35.00p 35.00p 173762
16/07/2024 36.50p 37.70p 35.00p 36.50p 216794
15/07/2024 39.50p 40.40p 36.00p 36.50p 359903
12/07/2024 38.50p 39.70p 37.06p 39.50p 66878
11/07/2024 38.50p 40.00p 37.00p 38.50p 229217
10/07/2024 36.50p 39.63p 35.35p 38.50p 754424
09/07/2024 37.50p 40.43p 34.50p 36.50p 763712
08/07/2024 33.50p 37.00p 33.50p 35.50p 335617
05/07/2024 33.50p 35.00p 32.70p 33.50p 38429
04/07/2024 33.50p 35.00p 33.50p 33.50p 5223
03/07/2024 31.00p 33.90p 30.30p 33.50p 271821
02/07/2024 32.00p 32.80p 29.53p 31.00p 455641
01/07/2024 32.00p 33.00p 31.00p 32.60p 232910
28/06/2024 32.00p 33.00p 31.52p 32.00p 48157
27/06/2024 31.50p 33.00p 30.78p 32.00p 109819
26/06/2024 33.00p 33.40p 29.10p 31.00p 697431
25/06/2024 34.50p 34.70p 32.04p 32.40p 529096

*Close Price adjusted for both dividends and splits