Finseta (FIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2020 52.00p 52.00p 45.48p 49.12p 3618257
03/03/2020 51.20p 54.45p 43.19p 50.90p 7160449
02/03/2020 59.00p 63.70p 46.88p 52.00p 6137352
28/02/2020 56.00p 61.75p 54.99p 61.10p 4088159
27/02/2020 57.55p 60.40p 53.60p 57.20p 5932368
26/02/2020 73.00p 76.00p 69.00p 69.75p 3628661
25/02/2020 75.25p 78.75p 72.20p 73.20p 2874427
24/02/2020 70.65p 76.50p 69.26p 74.90p 3465303
21/02/2020 75.35p 78.75p 68.55p 71.00p 2230990
20/02/2020 76.00p 78.00p 74.00p 75.45p 2542367
19/02/2020 78.85p 80.00p 72.65p 75.00p 3778252
18/02/2020 79.70p 82.82p 73.40p 75.10p 3192514
17/02/2020 79.70p 80.40p 73.19p 78.75p 2708222
14/02/2020 86.00p 86.00p 77.45p 78.40p 2440314
13/02/2020 86.00p 86.65p 80.68p 83.25p 1371234
12/02/2020 76.90p 86.55p 75.41p 86.55p 3155930
11/02/2020 80.00p 80.00p 72.65p 76.00p 2894805
10/02/2020 70.30p 81.00p 67.65p 78.60p 3424271
07/02/2020 73.50p 73.95p 68.00p 71.50p 3166165
06/02/2020 75.00p 77.00p 63.20p 73.35p 7432344
05/02/2020 77.00p 78.75p 71.70p 72.70p 4596064
04/02/2020 77.00p 81.45p 74.95p 78.90p 4492113
03/02/2020 81.05p 83.38p 69.56p 76.05p 6648302
31/01/2020 88.35p 88.35p 77.15p 82.60p 6451017
30/01/2020 92.90p 92.90p 82.05p 85.00p 3926642
29/01/2020 95.25p 99.80p 86.80p 90.05p 3263301
28/01/2020 94.60p 96.95p 91.00p 96.25p 3829972
27/01/2020 98.00p 105.76p 88.05p 90.30p 6557569
24/01/2020 130.50p 131.90p 86.50p 95.00p 10019245
23/01/2020 135.00p 136.50p 129.30p 130.80p 783324
22/01/2020 134.00p 135.00p 128.00p 132.60p 1663746
21/01/2020 134.10p 137.90p 131.20p 131.40p 300416
20/01/2020 136.40p 139.70p 135.70p 136.50p 1365402
17/01/2020 133.90p 138.60p 131.30p 136.40p 1877502
16/01/2020 128.60p 133.18p 128.60p 131.00p 697473
15/01/2020 133.70p 134.59p 129.10p 130.00p 723393
14/01/2020 130.50p 134.40p 126.10p 131.10p 1930337
13/01/2020 126.00p 131.21p 124.20p 127.00p 1154662
10/01/2020 130.00p 130.40p 126.30p 126.90p 1395089
09/01/2020 128.20p 132.05p 124.00p 130.00p 3121910
08/01/2020 136.00p 140.00p 123.20p 126.00p 6344540
07/01/2020 157.70p 163.20p 150.20p 154.50p 338892
06/01/2020 171.80p 171.80p 164.00p 164.00p 241172
03/01/2020 166.50p 173.78p 164.70p 166.00p 389701
02/01/2020 163.10p 174.50p 163.10p 173.10p 220243
31/12/2019 164.70p 172.50p 164.70p 170.40p 252665
30/12/2019 164.60p 176.40p 164.60p 171.90p 358976
27/12/2019 172.00p 172.00p 165.50p 172.00p 725470
24/12/2019 168.00p 172.00p 165.10p 172.00p 365277
23/12/2019 169.60p 183.80p 169.60p 175.50p 618642
20/12/2019 170.80p 175.50p 165.00p 168.20p 5943706
19/12/2019 178.40p 180.00p 169.70p 172.50p 838999
18/12/2019 189.80p 190.00p 176.40p 176.40p 1096355
17/12/2019 215.80p 217.20p 166.70p 187.30p 3674315
16/12/2019 210.00p 213.40p 207.20p 210.00p 335364
13/12/2019 214.80p 228.40p 204.10p 209.40p 553257
12/12/2019 216.00p 219.80p 207.40p 208.00p 236728
11/12/2019 215.00p 218.60p 208.60p 215.00p 441703
10/12/2019 215.00p 216.00p 212.40p 215.00p 469771
09/12/2019 211.00p 215.00p 209.00p 214.60p 468107
06/12/2019 215.00p 215.00p 207.20p 211.00p 476307
05/12/2019 210.00p 210.00p 207.00p 209.40p 449188
04/12/2019 212.80p 212.80p 204.40p 210.00p 703095
03/12/2019 213.20p 213.20p 204.80p 205.40p 447527
02/12/2019 209.40p 209.40p 202.60p 206.00p 443964
29/11/2019 187.30p 208.00p 187.30p 208.00p 324790
28/11/2019 183.70p 197.50p 183.70p 194.10p 551373
27/11/2019 185.00p 187.90p 173.53p 185.00p 647650
26/11/2019 177.10p 185.70p 177.10p 184.90p 4629716
25/11/2019 174.30p 188.90p 174.30p 185.00p 615465
22/11/2019 179.80p 184.10p 177.00p 182.10p 465139
21/11/2019 180.00p 181.80p 169.77p 179.20p 451780
20/11/2019 169.60p 184.60p 169.60p 183.80p 577999
19/11/2019 170.00p 180.00p 170.00p 177.00p 123052
18/11/2019 170.20p 185.60p 170.20p 178.60p 266533
15/11/2019 179.00p 186.40p 174.20p 178.00p 429378
14/11/2019 178.80p 179.00p 170.75p 175.40p 103541
13/11/2019 173.00p 179.80p 161.20p 179.00p 536862
12/11/2019 175.00p 175.00p 172.60p 175.00p 468378
11/11/2019 162.80p 175.00p 162.80p 175.00p 1123528
08/11/2019 171.40p 175.00p 163.80p 172.00p 727438
07/11/2019 165.80p 173.60p 165.80p 170.00p 118241
06/11/2019 172.00p 174.80p 157.80p 170.00p 597802
05/11/2019 169.80p 170.40p 167.20p 170.00p 289034
04/11/2019 164.80p 174.80p 162.80p 168.20p 1261036
01/11/2019 159.00p 164.00p 156.60p 164.00p 202565
31/10/2019 165.00p 165.00p 153.20p 157.20p 76470
30/10/2019 160.00p 164.80p 157.00p 160.00p 655357
29/10/2019 159.00p 159.54p 155.40p 159.00p 80284
28/10/2019 159.00p 164.20p 158.40p 159.40p 218788
25/10/2019 159.00p 166.00p 159.00p 162.00p 116599
24/10/2019 160.00p 165.00p 158.00p 160.00p 78798
23/10/2019 160.00p 167.40p 152.60p 160.00p 171642
22/10/2019 167.60p 167.60p 151.20p 159.00p 141694
21/10/2019 149.20p 169.60p 149.20p 161.00p 166808
18/10/2019 152.00p 152.00p 150.00p 151.60p 141368
17/10/2019 148.20p 152.00p 148.00p 149.40p 214609
16/10/2019 147.80p 153.00p 146.60p 149.00p 320593
15/10/2019 154.00p 158.80p 145.20p 145.40p 143727
14/10/2019 160.00p 160.00p 139.40p 147.00p 111437
11/10/2019 141.80p 154.00p 141.40p 154.00p 255798
10/10/2019 134.20p 149.80p 134.20p 149.80p 156750
09/10/2019 148.40p 150.00p 140.00p 140.20p 290344
08/10/2019 162.20p 162.78p 140.20p 143.20p 216006
07/10/2019 153.40p 161.80p 150.20p 157.20p 201586
04/10/2019 158.80p 158.80p 151.80p 154.60p 118173
03/10/2019 147.00p 158.80p 147.00p 155.00p 204021
02/10/2019 159.00p 159.00p 146.80p 150.00p 274498
01/10/2019 157.60p 159.56p 150.60p 153.00p 144055
30/09/2019 157.40p 164.40p 152.20p 155.00p 466289
27/09/2019 158.40p 174.80p 153.80p 174.80p 202483
26/09/2019 154.00p 159.40p 153.40p 155.00p 147038
25/09/2019 162.20p 162.20p 150.60p 155.00p 125877
24/09/2019 146.80p 168.60p 146.80p 160.00p 313709
23/09/2019 156.80p 156.80p 150.87p 154.60p 311152
20/09/2019 160.80p 163.00p 155.20p 160.00p 10076456
19/09/2019 172.60p 172.60p 162.00p 168.00p 324788
18/09/2019 170.20p 170.20p 160.21p 167.60p 225422
17/09/2019 172.20p 173.50p 165.22p 168.40p 116289
16/09/2019 175.20p 175.25p 165.20p 171.60p 129908
13/09/2019 175.40p 175.80p 170.21p 173.60p 138601
12/09/2019 175.80p 176.60p 174.80p 176.40p 144448
11/09/2019 171.80p 180.60p 170.46p 176.40p 202069
10/09/2019 175.00p 178.00p 175.00p 176.20p 103374
09/09/2019 175.20p 179.00p 175.00p 176.80p 369490
06/09/2019 175.00p 179.00p 175.00p 175.00p 239087
05/09/2019 180.00p 180.00p 175.20p 178.60p 449282
04/09/2019 176.00p 182.60p 176.00p 180.00p 221914
03/09/2019 179.00p 180.20p 175.01p 179.60p 134756
02/09/2019 175.20p 187.40p 175.20p 178.20p 139591
30/08/2019 176.00p 184.20p 175.20p 177.80p 530324
29/08/2019 174.20p 180.00p 174.20p 179.60p 251049
28/08/2019 179.00p 183.68p 177.31p 178.80p 56595
27/08/2019 180.80p 180.80p 176.80p 176.80p 342223
23/08/2019 177.00p 191.40p 173.80p 179.00p 254176
22/08/2019 175.20p 183.40p 168.00p 175.60p 421171
21/08/2019 175.20p 179.60p 168.20p 172.60p 1467262
20/08/2019 164.40p 179.20p 164.40p 175.00p 974427
19/08/2019 166.80p 167.00p 156.40p 163.40p 158126
16/08/2019 156.40p 163.40p 156.40p 162.60p 81241
15/08/2019 164.20p 168.00p 157.60p 165.00p 84586
14/08/2019 164.80p 168.00p 158.40p 165.00p 143848
13/08/2019 167.80p 167.80p 156.20p 165.00p 123401
12/08/2019 170.60p 170.60p 160.20p 161.80p 83447
09/08/2019 167.60p 167.60p 156.80p 164.00p 64520
08/08/2019 164.00p 165.00p 161.00p 164.20p 100981
07/08/2019 161.60p 169.80p 161.00p 164.80p 172410
06/08/2019 156.00p 169.40p 154.03p 164.00p 240990
05/08/2019 160.00p 164.99p 156.20p 161.00p 142919
02/08/2019 162.80p 168.00p 160.21p 160.60p 78058
01/08/2019 163.00p 169.00p 160.00p 165.00p 204186
31/07/2019 162.20p 166.60p 162.20p 164.00p 196091
30/07/2019 155.60p 166.80p 155.60p 163.00p 188697
29/07/2019 155.00p 160.00p 155.00p 159.40p 351672
26/07/2019 148.00p 158.40p 148.00p 158.00p 104105
25/07/2019 148.00p 159.80p 148.00p 155.00p 534204
24/07/2019 148.00p 154.80p 148.00p 154.60p 119675
23/07/2019 148.00p 154.00p 148.00p 153.80p 110767
22/07/2019 147.00p 155.80p 147.00p 153.40p 141347
19/07/2019 151.40p 154.80p 146.80p 152.60p 588523
18/07/2019 146.80p 154.52p 146.80p 153.60p 32992
17/07/2019 146.80p 157.80p 146.80p 148.00p 179869
16/07/2019 150.00p 157.80p 150.00p 154.20p 137431
15/07/2019 160.00p 160.00p 152.60p 154.80p 49418
12/07/2019 143.00p 161.81p 143.00p 154.00p 166252
11/07/2019 143.00p 153.60p 143.00p 148.40p 201225
10/07/2019 145.00p 147.80p 143.60p 147.60p 167953
09/07/2019 150.00p 150.00p 146.00p 146.00p 208658
08/07/2019 151.80p 152.00p 148.20p 150.80p 110972
05/07/2019 148.20p 152.53p 148.20p 152.00p 33154
04/07/2019 148.00p 151.00p 145.00p 148.00p 287116
03/07/2019 149.00p 153.38p 145.60p 148.00p 299727
02/07/2019 148.60p 154.00p 145.20p 148.20p 411724
01/07/2019 151.00p 151.00p 146.20p 148.00p 71625
28/06/2019 151.60p 156.59p 145.77p 150.00p 648456
27/06/2019 145.00p 152.00p 145.00p 149.00p 706575
26/06/2019 139.20p 152.69p 139.20p 148.80p 1166757
25/06/2019 144.00p 150.00p 138.00p 146.40p 461211
24/06/2019 142.00p 147.00p 133.00p 141.40p 242250
21/06/2019 148.00p 151.62p 140.00p 142.00p 174479
20/06/2019 138.40p 150.00p 138.40p 144.00p 129905
19/06/2019 134.40p 145.00p 134.40p 140.00p 328100
18/06/2019 143.60p 143.91p 137.60p 140.40p 524112
17/06/2019 142.00p 143.80p 142.00p 143.00p 4911
14/06/2019 142.00p 142.20p 135.00p 142.00p 442980
13/06/2019 149.00p 149.00p 142.20p 144.60p 187322
12/06/2019 155.00p 155.00p 141.80p 149.20p 450731
11/06/2019 157.00p 157.20p 154.00p 154.00p 409102
10/06/2019 157.00p 157.20p 148.60p 156.00p 405645
07/06/2019 157.00p 157.60p 155.20p 156.00p 408248
06/06/2019 161.00p 168.80p 157.00p 157.00p 279675
05/06/2019 161.60p 161.60p 159.20p 160.00p 202248
04/06/2019 161.00p 161.80p 159.60p 160.00p 74943
03/06/2019 164.80p 165.00p 154.63p 161.00p 290010
31/05/2019 164.60p 166.40p 163.00p 163.00p 43651
30/05/2019 164.60p 168.60p 164.00p 164.00p 286545
29/05/2019 168.80p 171.20p 164.00p 167.80p 210394
28/05/2019 174.00p 174.00p 171.00p 172.80p 415680
24/05/2019 175.00p 175.00p 167.40p 170.00p 642574
23/05/2019 176.40p 177.00p 174.00p 174.00p 1277144

*Close Price adjusted for both dividends and splits