Finseta (FIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
22/05/2019 175.00p 179.20p 174.00p 174.00p 2266432
21/05/2019 176.20p 179.40p 175.20p 176.00p 133709
20/05/2019 172.40p 181.00p 172.40p 177.00p 283457
17/05/2019 171.00p 174.00p 168.74p 171.00p 1754419
16/05/2019 168.78p 173.00p 163.04p 170.00p 2598220
15/05/2019 168.94p 175.00p 157.04p 163.00p 16251308

*Close Price adjusted for both dividends and splits