Finseta (FIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/06/2024 35.50p 35.80p 34.21p 34.50p 96212
21/06/2024 35.50p 35.80p 35.00p 35.50p 29105
20/06/2024 35.50p 36.00p 35.00p 35.50p 100107
19/06/2024 36.00p 36.60p 35.00p 36.00p 136028
18/06/2024 37.00p 38.00p 35.00p 36.00p 75026
17/06/2024 37.00p 38.00p 36.22p 37.00p 53319
14/06/2024 38.00p 39.00p 36.06p 37.00p 246424
13/06/2024 38.50p 39.00p 37.00p 38.00p 108789
12/06/2024 39.00p 40.00p 36.75p 38.50p 123495
11/06/2024 40.50p 40.50p 38.00p 39.00p 122744
10/06/2024 40.50p 40.80p 39.12p 40.50p 104025
07/06/2024 40.50p 40.80p 39.13p 40.50p 113187
06/06/2024 41.00p 42.00p 40.00p 40.50p 84372
05/06/2024 39.00p 42.00p 39.00p 41.00p 341701
04/06/2024 39.00p 40.00p 38.72p 39.00p 79364
03/06/2024 39.00p 40.00p 38.62p 39.00p 90541
31/05/2024 39.00p 39.60p 38.00p 39.00p 109123
30/05/2024 39.00p 39.60p 38.00p 39.00p 43780
29/05/2024 39.00p 39.60p 38.42p 39.00p 11793
28/05/2024 39.00p 39.07p 38.00p 39.00p 58897
24/05/2024 41.50p 41.50p 37.92p 39.00p 464214
23/05/2024 42.50p 43.72p 40.80p 40.80p 572596
22/05/2024 41.50p 43.00p 41.00p 42.00p 188668
21/05/2024 41.50p 43.00p 40.21p 42.00p 351070
20/05/2024 40.00p 43.00p 39.60p 41.50p 901581
28/07/2022 11.03p 11.03p 11.03p 11.03p 0
27/07/2022 11.03p 11.03p 11.03p 11.03p 0
26/07/2022 11.03p 11.03p 11.03p 11.03p 0
25/07/2022 11.03p 11.03p 11.03p 11.03p 0
22/07/2022 11.03p 11.03p 11.03p 11.03p 0
21/07/2022 11.03p 11.03p 11.03p 11.03p 0
20/07/2022 11.03p 11.03p 11.03p 11.03p 0
19/07/2022 11.03p 11.03p 11.03p 11.03p 0
18/07/2022 11.03p 11.03p 11.03p 11.03p 0
15/07/2022 11.03p 11.03p 11.03p 11.03p 0
14/07/2022 11.03p 11.03p 11.03p 11.03p 0
13/07/2022 11.03p 11.03p 11.03p 11.03p 0
12/07/2022 11.03p 11.03p 11.03p 11.03p 0
11/07/2022 11.03p 11.03p 11.03p 11.03p 0
08/07/2022 11.03p 11.03p 11.03p 11.03p 0
07/07/2022 11.03p 11.03p 11.03p 11.03p 0
06/07/2022 11.03p 11.03p 11.03p 11.03p 0
05/07/2022 11.03p 11.03p 11.03p 11.03p 0
04/07/2022 11.03p 11.03p 11.03p 11.03p 0
01/07/2022 11.03p 11.03p 11.03p 11.03p 0
30/06/2022 11.03p 11.03p 11.03p 11.03p 0
29/06/2022 11.03p 11.03p 11.03p 11.03p 0
28/06/2022 11.03p 11.03p 11.03p 11.03p 0
27/06/2022 11.03p 11.03p 11.03p 11.03p 0
24/06/2022 11.03p 11.03p 11.03p 11.03p 0
23/06/2022 11.03p 11.03p 11.03p 11.03p 0
22/06/2022 11.03p 11.03p 11.03p 11.03p 0
21/06/2022 11.03p 11.03p 11.03p 11.03p 0
20/06/2022 11.03p 11.03p 11.03p 11.03p 0
17/06/2022 11.03p 11.03p 11.03p 11.03p 0
16/06/2022 11.03p 11.03p 11.03p 11.03p 0
15/06/2022 11.03p 11.03p 11.03p 11.03p 0
14/06/2022 11.03p 11.03p 11.03p 11.03p 0
13/06/2022 11.03p 11.03p 11.03p 11.03p 0
10/06/2022 11.03p 11.03p 11.03p 11.03p 0
09/06/2022 11.03p 11.03p 11.03p 11.03p 0
08/06/2022 11.03p 11.03p 11.03p 11.03p 0
07/06/2022 11.03p 11.03p 11.03p 11.03p 0
06/06/2022 11.03p 11.03p 11.03p 11.03p 0
01/06/2022 11.03p 11.03p 11.03p 11.03p 0
31/05/2022 11.03p 11.03p 11.03p 11.03p 0
27/05/2022 11.03p 11.03p 11.03p 11.03p 0
26/05/2022 11.03p 11.03p 11.03p 11.03p 0
25/05/2022 11.03p 11.03p 11.03p 11.03p 0
24/05/2022 11.03p 11.03p 11.03p 11.03p 0
23/05/2022 11.03p 11.03p 11.03p 11.03p 0
20/05/2022 11.03p 11.03p 11.03p 11.03p 0
19/05/2022 11.03p 11.03p 11.03p 11.03p 0
18/05/2022 11.03p 11.03p 11.03p 11.03p 0
17/05/2022 11.03p 11.03p 11.03p 11.03p 0
16/05/2022 11.03p 11.03p 11.03p 11.03p 0
13/05/2022 11.03p 11.03p 11.03p 11.03p 0
12/05/2022 11.03p 11.03p 11.03p 11.03p 0
11/05/2022 11.03p 11.03p 11.03p 11.03p 0
10/05/2022 11.03p 11.03p 11.03p 11.03p 0
09/05/2022 11.03p 11.03p 11.03p 11.03p 0
06/05/2022 11.03p 11.03p 11.03p 11.03p 0
05/05/2022 11.03p 11.03p 11.03p 11.03p 0
04/05/2022 11.03p 11.03p 11.03p 11.03p 0
03/05/2022 11.03p 11.03p 11.03p 11.03p 0
29/04/2022 11.03p 11.03p 11.03p 11.03p 0
28/04/2022 11.03p 11.03p 11.03p 11.03p 0
27/04/2022 11.03p 11.03p 11.03p 11.03p 0
26/04/2022 11.03p 11.03p 11.03p 11.03p 0
25/04/2022 11.03p 11.03p 11.03p 11.03p 0
22/04/2022 11.03p 11.03p 11.03p 11.03p 0
21/04/2022 11.03p 11.03p 11.03p 11.03p 0

*Close Price adjusted for both dividends and splits