Fintel (FNTL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fintel

Date Open High Low Close* Volume
23/12/2024 272.00p 272.00p 262.55p 266.00p 32341
20/12/2024 273.00p 273.00p 265.00p 267.00p 56184
19/12/2024 284.00p 284.00p 265.00p 265.00p 69670
18/12/2024 286.00p 287.00p 283.30p 284.00p 644116
17/12/2024 290.00p 290.00p 283.00p 287.00p 60219
16/12/2024 291.00p 294.00p 285.00p 286.00p 59396
13/12/2024 296.00p 297.00p 290.00p 290.00p 45380
12/12/2024 295.00p 297.00p 290.00p 297.00p 119231
11/12/2024 290.00p 294.00p 286.74p 291.00p 522595
10/12/2024 295.00p 295.00p 280.00p 285.00p 38551
09/12/2024 294.00p 295.00p 286.90p 294.00p 20228
06/12/2024 295.00p 295.00p 281.00p 292.00p 28660
05/12/2024 290.00p 295.00p 286.00p 295.00p 515664
04/12/2024 294.00p 294.49p 290.00p 293.00p 19793
03/12/2024 294.00p 295.00p 288.28p 294.00p 97987
02/12/2024 290.00p 292.00p 284.00p 290.00p 31189
29/11/2024 295.00p 295.00p 285.00p 292.00p 44509
28/11/2024 294.00p 295.00p 290.00p 292.00p 32554
27/11/2024 295.00p 295.00p 287.00p 292.00p 39747
26/11/2024 295.00p 295.00p 285.00p 293.00p 73640
25/11/2024 285.00p 297.00p 285.00p 293.00p 64943
22/11/2024 283.00p 285.00p 276.00p 281.00p 43516
21/11/2024 282.00p 284.26p 277.00p 279.00p 29984
20/11/2024 285.00p 290.74p 282.00p 286.00p 55542
19/11/2024 287.00p 287.00p 283.00p 285.00p 23353
18/11/2024 299.00p 299.00p 283.00p 283.00p 15210
15/11/2024 295.00p 298.55p 286.00p 295.00p 27688
14/11/2024 292.00p 299.00p 291.00p 295.00p 212894
13/11/2024 300.00p 300.04p 291.00p 296.00p 63175
12/11/2024 290.00p 300.00p 290.00p 300.00p 304037
11/11/2024 287.00p 300.00p 287.00p 298.00p 73805
08/11/2024 285.00p 293.55p 285.00p 289.00p 81905
07/11/2024 289.00p 292.00p 285.00p 291.00p 39120
06/11/2024 290.00p 291.00p 284.00p 287.00p 42519
05/11/2024 282.00p 290.00p 281.36p 290.00p 64824
04/11/2024 279.00p 283.00p 273.28p 280.00p 40136
01/11/2024 287.00p 287.00p 276.00p 276.00p 119771
31/10/2024 290.00p 290.00p 261.50p 280.00p 135303
30/10/2024 255.00p 285.00p 255.00p 285.00p 98409
29/10/2024 255.00p 262.68p 255.00p 260.00p 91410
28/10/2024 258.00p 262.53p 258.00p 261.00p 165839
25/10/2024 260.00p 264.00p 257.56p 260.00p 123900
24/10/2024 260.00p 262.44p 256.00p 260.00p 53051
23/10/2024 260.00p 263.36p 259.00p 260.00p 90357
22/10/2024 260.00p 265.40p 256.00p 265.00p 115150
21/10/2024 265.00p 266.70p 260.95p 263.00p 64482
18/10/2024 261.00p 265.13p 260.50p 261.00p 45996
17/10/2024 262.00p 265.00p 259.30p 260.00p 55428
16/10/2024 262.00p 265.00p 254.50p 261.00p 129020
15/10/2024 260.00p 262.00p 256.00p 257.00p 144133
14/10/2024 258.00p 263.00p 256.01p 258.00p 107633
11/10/2024 265.00p 265.00p 258.00p 260.00p 112375
10/10/2024 263.00p 264.60p 258.00p 260.00p 93461
09/10/2024 257.00p 264.20p 257.00p 257.00p 41736
08/10/2024 258.00p 266.01p 258.00p 262.00p 77539
07/10/2024 262.00p 268.80p 258.00p 267.00p 64857
04/10/2024 258.00p 270.00p 258.00p 262.00p 94018
03/10/2024 265.00p 267.00p 256.80p 261.00p 57150
02/10/2024 260.00p 263.00p 255.00p 257.00p 50174
01/10/2024 260.00p 263.30p 253.59p 259.00p 61740
30/09/2024 259.00p 260.00p 252.74p 259.00p 165047
27/09/2024 259.00p 260.00p 252.00p 260.00p 48994
26/09/2024 266.00p 269.00p 255.40p 260.00p 118045
25/09/2024 271.00p 273.20p 266.00p 267.00p 133565
24/09/2024 280.00p 280.00p 269.00p 274.00p 66195
23/09/2024 275.00p 277.24p 268.00p 270.00p 79245
20/09/2024 291.00p 299.00p 275.00p 275.00p 60214
19/09/2024 292.00p 297.00p 292.00p 292.00p 95869
18/09/2024 295.00p 302.44p 295.00p 295.00p 741599
17/09/2024 287.00p 305.00p 287.00p 301.00p 1044392
16/09/2024 308.00p 313.00p 304.00p 313.00p 25999
13/09/2024 306.00p 310.00p 300.00p 310.00p 357177
12/09/2024 306.00p 306.89p 302.50p 306.00p 16363
11/09/2024 306.00p 306.00p 302.50p 306.00p 120687
10/09/2024 303.00p 306.00p 300.00p 304.00p 258688
09/09/2024 303.00p 306.60p 300.37p 305.00p 28133
06/09/2024 308.00p 310.00p 302.00p 302.00p 2955119
05/09/2024 306.00p 313.39p 305.00p 310.00p 399480
04/09/2024 307.00p 308.52p 304.00p 304.00p 352575
03/09/2024 305.00p 307.00p 301.00p 307.00p 61735
30/08/2024 318.00p 318.00p 305.33p 308.00p 73449
29/08/2024 310.00p 310.00p 305.00p 307.00p 56111
28/08/2024 314.00p 314.00p 306.00p 310.00p 37079
27/08/2024 320.00p 320.00p 309.00p 312.00p 102686
23/08/2024 315.00p 317.00p 306.00p 315.00p 22709
22/08/2024 315.00p 320.00p 315.00p 315.00p 22548
21/08/2024 316.00p 319.00p 315.88p 317.00p 27917
20/08/2024 316.00p 322.00p 315.53p 320.00p 94827
19/08/2024 321.00p 321.00p 314.00p 320.00p 28299
16/08/2024 322.00p 322.68p 318.00p 320.00p 5165
15/08/2024 322.00p 323.12p 315.00p 322.00p 131286
14/08/2024 314.00p 322.02p 314.00p 321.00p 66889
13/08/2024 311.00p 319.00p 305.00p 316.00p 71933
12/08/2024 290.00p 314.00p 290.00p 314.00p 206707
09/08/2024 295.00p 303.00p 295.00p 300.00p 44441
08/08/2024 297.00p 300.00p 291.00p 298.00p 30410
07/08/2024 295.00p 302.26p 285.00p 300.00p 51931
06/08/2024 296.00p 305.00p 296.00p 298.00p 201705
05/08/2024 305.00p 308.91p 296.00p 299.00p 84109
02/08/2024 320.00p 320.00p 307.00p 311.00p 25111
01/08/2024 318.00p 320.00p 311.00p 320.00p 15462
31/07/2024 308.00p 317.00p 304.00p 317.00p 62499
30/07/2024 308.00p 316.00p 307.00p 314.00p 90854
29/07/2024 311.00p 313.00p 305.00p 313.00p 40473
26/07/2024 306.00p 313.20p 305.00p 310.00p 42882
25/07/2024 314.00p 314.00p 305.00p 305.00p 13185
24/07/2024 306.00p 312.00p 306.00p 312.00p 40251
23/07/2024 317.00p 317.00p 306.00p 306.00p 118632
22/07/2024 310.00p 317.00p 310.00p 312.00p 44678
19/07/2024 312.00p 320.00p 310.00p 311.00p 10559
18/07/2024 312.00p 324.00p 312.00p 313.00p 15884
17/07/2024 315.00p 322.00p 315.00p 315.00p 53567
16/07/2024 312.00p 324.00p 312.00p 315.00p 178204
15/07/2024 322.00p 325.00p 315.00p 315.00p 160591
12/07/2024 315.00p 329.00p 315.00p 315.00p 8330
11/07/2024 316.00p 329.00p 315.50p 321.00p 239052
10/07/2024 318.00p 328.98p 318.00p 318.00p 21577
09/07/2024 316.00p 329.00p 312.88p 323.00p 51987
08/07/2024 314.00p 324.00p 307.50p 324.00p 40163
05/07/2024 305.00p 315.00p 302.00p 315.00p 56785
04/07/2024 314.00p 314.00p 305.00p 307.00p 326027
03/07/2024 310.00p 314.00p 305.00p 310.00p 223408
02/07/2024 310.00p 310.00p 305.00p 306.00p 42139
01/07/2024 315.00p 315.00p 306.00p 306.00p 72752
28/06/2024 310.00p 320.00p 305.50p 310.00p 104350
27/06/2024 309.00p 309.00p 301.00p 307.00p 47632
26/06/2024 305.00p 307.00p 301.00p 302.00p 558465
25/06/2024 305.00p 308.00p 301.00p 304.00p 77795
24/06/2024 310.00p 315.00p 301.00p 302.00p 266312
21/06/2024 300.00p 320.00p 300.00p 320.00p 47537
20/06/2024 300.00p 304.29p 300.00p 300.00p 859035
19/06/2024 295.00p 305.43p 295.00p 295.00p 26137
18/06/2024 301.00p 305.00p 290.00p 305.00p 40980
17/06/2024 300.00p 302.00p 291.00p 302.00p 52717
14/06/2024 300.00p 308.00p 296.00p 299.00p 97923
13/06/2024 298.00p 306.10p 298.00p 302.00p 19886
12/06/2024 306.00p 307.00p 298.00p 305.00p 22926
11/06/2024 306.00p 307.00p 297.50p 307.00p 101626
10/06/2024 306.00p 306.00p 291.00p 306.00p 26977
07/06/2024 304.00p 304.00p 294.64p 304.00p 34451
06/06/2024 295.00p 303.00p 295.00p 303.00p 1844156
05/06/2024 290.00p 300.00p 290.00p 296.00p 2227396
04/06/2024 290.00p 298.00p 290.00p 295.00p 3440332
03/06/2024 295.00p 300.00p 291.00p 294.00p 22581
31/05/2024 286.00p 304.55p 286.00p 300.00p 86869
30/05/2024 290.00p 299.00p 290.00p 290.00p 31764
29/05/2024 290.00p 296.62p 290.00p 293.00p 2294574
28/05/2024 287.00p 300.00p 287.00p 292.00p 128052
24/05/2024 296.00p 299.00p 285.00p 293.00p 1586610
23/05/2024 296.00p 302.00p 290.00p 295.00p 38373
22/05/2024 306.00p 306.00p 296.00p 297.00p 23691
21/05/2024 295.00p 310.00p 295.00p 306.00p 808446
20/05/2024 295.00p 310.00p 295.00p 299.00p 111574
17/05/2024 295.00p 306.90p 295.00p 304.00p 44508
16/05/2024 302.00p 309.00p 295.00p 298.00p 1034210
15/05/2024 305.00p 312.65p 304.50p 305.00p 765913
14/05/2024 300.00p 314.99p 300.00p 311.00p 197297
13/05/2024 308.00p 312.00p 301.00p 304.00p 1877090
10/05/2024 300.00p 310.00p 300.00p 309.00p 4126423
09/05/2024 306.00p 311.92p 305.00p 305.00p 940108
08/05/2024 310.00p 313.00p 301.00p 310.00p 40195
07/05/2024 305.00p 306.00p 292.00p 304.00p 325988
03/05/2024 305.00p 305.00p 296.00p 305.00p 44942
02/05/2024 300.00p 300.52p 292.00p 292.00p 48651
01/05/2024 292.00p 298.00p 287.00p 291.00p 35806
30/04/2024 287.00p 300.00p 286.43p 296.00p 30803
29/04/2024 285.00p 299.00p 285.00p 288.00p 27672
26/04/2024 300.00p 300.50p 282.00p 290.00p 48602
25/04/2024 290.00p 305.00p 289.19p 299.00p 39755
24/04/2024 290.00p 292.00p 276.00p 291.00p 39023
23/04/2024 275.00p 284.45p 275.00p 284.00p 31399
22/04/2024 287.00p 291.00p 275.00p 275.00p 51448
19/04/2024 282.00p 286.04p 282.00p 282.00p 20276
18/04/2024 286.00p 289.79p 280.00p 280.00p 21847
17/04/2024 290.00p 291.00p 281.00p 281.00p 176028
16/04/2024 280.00p 287.00p 280.00p 285.00p 111727
15/04/2024 270.00p 285.00p 270.00p 280.00p 150990
12/04/2024 271.00p 281.00p 271.00p 271.00p 19564
11/04/2024 281.00p 281.00p 272.00p 272.00p 63660
10/04/2024 271.00p 280.75p 271.00p 271.00p 10439
09/04/2024 278.00p 284.00p 275.45p 278.00p 68645
08/04/2024 276.00p 283.12p 275.00p 275.00p 34799
05/04/2024 284.00p 284.00p 275.00p 275.00p 124588
04/04/2024 275.00p 287.57p 275.00p 275.00p 63687
03/04/2024 281.00p 286.50p 279.00p 281.00p 68927
02/04/2024 282.00p 287.18p 278.00p 278.00p 61925
28/03/2024 288.00p 290.00p 280.00p 285.00p 54457
27/03/2024 270.00p 287.00p 266.04p 287.00p 134454
26/03/2024 265.00p 273.00p 256.99p 273.00p 273436
25/03/2024 262.00p 268.39p 255.00p 255.00p 312963
22/03/2024 272.00p 274.00p 261.00p 261.00p 466631
21/03/2024 273.00p 274.00p 268.24p 270.00p 189590
20/03/2024 283.00p 283.00p 265.00p 270.00p 186911
19/03/2024 283.00p 283.00p 261.00p 265.00p 113164
18/03/2024 277.00p 286.00p 276.88p 284.00p 79641
15/03/2024 280.00p 284.00p 271.00p 275.00p 57437
14/03/2024 275.00p 280.00p 266.00p 280.00p 40859
13/03/2024 270.00p 275.00p 266.00p 270.50p 13682
12/03/2024 265.00p 275.00p 265.00p 265.00p 126640
11/03/2024 266.00p 270.70p 264.00p 265.00p 68127

*Close Price adjusted for both dividends and splits