Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/03/2024 270.00p 269.87p 262.40p 266.50p 16865
07/03/2024 270.00p 270.00p 262.00p 265.00p 125565
06/03/2024 260.00p 270.00p 255.00p 270.00p 98959
05/03/2024 248.00p 260.00p 249.00p 254.50p 30380
04/03/2024 248.00p 258.79p 250.00p 254.50p 14560
01/03/2024 248.00p 260.00p 248.00p 250.00p 13655
29/02/2024 250.00p 256.00p 249.00p 250.00p 59058
28/02/2024 250.00p 257.00p 248.00p 252.00p 33062
27/02/2024 247.00p 257.00p 247.00p 247.00p 13767
26/02/2024 250.00p 255.00p 247.77p 255.00p 19827
23/02/2024 258.00p 258.00p 249.00p 251.50p 8711
22/02/2024 253.00p 254.48p 250.00p 253.00p 203792
21/02/2024 252.00p 252.00p 248.41p 251.50p 18262
20/02/2024 252.00p 253.48p 249.25p 251.50p 40058
19/02/2024 252.00p 252.00p 246.00p 251.50p 427488
16/02/2024 252.00p 252.00p 247.21p 248.00p 28482
15/02/2024 255.00p 255.00p 247.21p 251.50p 7863
14/02/2024 252.00p 253.82p 247.50p 250.00p 71409
13/02/2024 245.00p 252.00p 245.00p 245.00p 988
12/02/2024 257.00p 257.00p 245.00p 245.00p 5277
09/02/2024 246.00p 257.00p 245.00p 245.00p 24778
08/02/2024 246.00p 255.49p 247.68p 251.50p 8406
07/02/2024 246.00p 254.45p 246.00p 246.00p 8764
06/02/2024 246.00p 256.36p 246.00p 252.50p 18196
05/02/2024 254.00p 255.00p 243.43p 255.00p 41125
02/02/2024 249.00p 250.62p 244.12p 249.00p 156179
01/02/2024 249.00p 254.00p 245.81p 247.50p 26613
31/01/2024 252.00p 255.00p 245.00p 251.50p 27794
30/01/2024 246.00p 256.90p 241.00p 250.00p 65541
29/01/2024 264.00p 266.91p 257.50p 261.50p 13019
26/01/2024 264.00p 267.76p 259.96p 262.50p 13370
25/01/2024 264.00p 264.00p 258.00p 260.00p 48895
24/01/2024 257.00p 263.00p 257.00p 257.00p 22036
23/01/2024 255.00p 263.00p 257.55p 260.00p 219547
22/01/2024 255.00p 263.20p 255.00p 255.00p 164636
19/01/2024 256.00p 262.71p 256.00p 261.00p 86178
18/01/2024 256.00p 263.80p 256.00p 258.00p 93354
17/01/2024 265.00p 263.80p 256.00p 262.00p 269863
16/01/2024 265.00p 265.00p 257.62p 262.00p 29408
15/01/2024 261.00p 265.00p 256.00p 260.00p 5190
12/01/2024 258.00p 270.00p 258.00p 270.00p 12029
11/01/2024 264.00p 270.00p 255.00p 263.00p 47171
10/01/2024 268.00p 268.00p 255.00p 255.00p 39941
09/01/2024 263.00p 270.00p 254.53p 270.00p 70197
08/01/2024 260.00p 263.00p 250.00p 253.00p 51058
05/01/2024 257.00p 262.00p 251.11p 262.00p 549083
04/01/2024 258.00p 260.00p 250.80p 253.00p 268830
03/01/2024 255.00p 259.00p 243.00p 255.00p 242072
02/01/2024 255.00p 255.00p 245.47p 249.00p 40897
29/12/2023 256.00p 255.91p 247.00p 251.50p 18336
28/12/2023 256.00p 258.00p 247.00p 251.50p 10718
27/12/2023 255.00p 255.00p 245.80p 255.00p 28863
22/12/2023 255.00p 255.00p 245.80p 255.00p 27852
21/12/2023 255.00p 255.00p 243.96p 255.00p 16108
20/12/2023 250.00p 255.00p 240.80p 253.00p 116958
19/12/2023 255.00p 260.00p 245.00p 250.00p 139303
18/12/2023 252.00p 254.00p 241.00p 254.00p 24481
15/12/2023 248.00p 250.00p 240.15p 250.00p 79824
14/12/2023 247.00p 248.00p 236.00p 246.00p 22811
13/12/2023 246.00p 247.00p 240.00p 247.00p 19016
12/12/2023 245.00p 245.00p 233.00p 245.00p 297100
11/12/2023 240.00p 245.00p 232.38p 245.00p 181232
08/12/2023 240.00p 240.00p 229.15p 240.00p 11122
07/12/2023 240.00p 240.00p 230.00p 240.00p 27563
06/12/2023 235.00p 244.50p 230.00p 232.00p 156575
05/12/2023 227.00p 235.00p 220.58p 235.00p 42843
04/12/2023 223.00p 225.00p 216.00p 225.00p 68235

*Close Price adjusted for both dividends and splits