Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/12/2023 223.00p 223.00p 213.45p 223.00p 23907
30/11/2023 222.00p 223.00p 210.96p 223.00p 119463
29/11/2023 213.00p 217.04p 211.25p 213.00p 32460
28/11/2023 214.00p 217.50p 211.32p 217.00p 35450
27/11/2023 214.00p 219.92p 214.00p 218.00p 61252
24/11/2023 219.00p 219.19p 216.00p 217.00p 34217
23/11/2023 210.00p 217.90p 210.00p 210.00p 37485
22/11/2023 212.00p 218.58p 211.00p 211.00p 92247
21/11/2023 217.00p 221.65p 214.00p 214.00p 300068
20/11/2023 213.00p 217.67p 211.00p 217.50p 57156
17/11/2023 211.00p 223.00p 210.00p 214.00p 22287
16/11/2023 220.00p 222.00p 213.00p 213.50p 105327
15/11/2023 213.00p 221.91p 210.20p 216.00p 82078
14/11/2023 201.00p 215.00p 200.00p 208.00p 78066
13/11/2023 203.00p 209.00p 200.00p 206.50p 18468
10/11/2023 205.00p 209.94p 205.00p 205.50p 18494
09/11/2023 209.00p 209.90p 201.00p 209.00p 23683
08/11/2023 206.00p 208.49p 202.50p 206.50p 27254
07/11/2023 204.00p 206.00p 200.00p 204.00p 67223
06/11/2023 196.00p 204.00p 193.50p 201.75p 493962
03/11/2023 200.00p 203.12p 196.50p 200.00p 32143
02/11/2023 200.00p 202.20p 196.50p 199.00p 30823
01/11/2023 200.00p 201.80p 196.50p 198.75p 51153
31/10/2023 200.00p 200.00p 195.00p 195.00p 51080
30/10/2023 193.50p 199.02p 193.50p 197.00p 88859
27/10/2023 199.50p 200.00p 197.00p 200.00p 26733
26/10/2023 193.50p 199.02p 193.50p 196.25p 80334
25/10/2023 197.00p 200.00p 195.00p 197.75p 130293
24/10/2023 190.00p 200.00p 192.05p 193.75p 59806
23/10/2023 190.00p 197.00p 190.00p 193.75p 34157
20/10/2023 200.00p 204.00p 194.00p 197.00p 32289
19/10/2023 194.50p 200.00p 191.23p 194.25p 26706
18/10/2023 194.50p 196.00p 191.23p 194.25p 44862
17/10/2023 194.50p 200.00p 190.96p 194.50p 28737
16/10/2023 190.00p 193.73p 190.00p 190.00p 12757
13/10/2023 190.50p 197.30p 189.15p 194.00p 75303
12/10/2023 190.00p 193.77p 188.64p 190.25p 6231
11/10/2023 190.00p 194.49p 189.01p 190.00p 14209
10/10/2023 189.50p 195.00p 188.65p 190.25p 167635
09/10/2023 190.00p 194.32p 188.65p 190.00p 228541
06/10/2023 200.00p 200.00p 190.00p 191.00p 51900
05/10/2023 191.50p 196.00p 190.00p 196.00p 34042
04/10/2023 189.50p 190.83p 185.00p 188.25p 923711
03/10/2023 186.00p 189.12p 186.00p 187.75p 55358
02/10/2023 190.00p 190.00p 183.64p 188.00p 54378
29/09/2023 190.00p 189.31p 187.50p 188.25p 24222
28/09/2023 190.00p 192.00p 185.50p 187.25p 19101
27/09/2023 194.50p 194.50p 187.30p 190.00p 23413
26/09/2023 194.50p 194.50p 186.49p 190.00p 39926
25/09/2023 187.00p 195.00p 186.62p 190.25p 18788
22/09/2023 196.50p 197.00p 190.00p 194.50p 7648
21/09/2023 200.00p 206.60p 184.87p 192.25p 70308
20/09/2023 205.00p 209.00p 201.10p 205.00p 70523
19/09/2023 200.00p 208.55p 201.45p 204.50p 29380
18/09/2023 200.00p 207.00p 200.00p 200.00p 13173
15/09/2023 204.00p 209.00p 201.00p 208.00p 17705
14/09/2023 205.00p 209.44p 204.80p 208.00p 16932
13/09/2023 205.00p 210.00p 206.80p 210.00p 5350
12/09/2023 205.00p 210.28p 206.80p 210.00p 14293
11/09/2023 205.00p 211.60p 207.75p 210.00p 23795
08/09/2023 205.00p 210.99p 206.16p 210.00p 4795
07/09/2023 205.00p 211.00p 205.00p 205.00p 14352
06/09/2023 210.00p 216.33p 205.00p 211.50p 38823
05/09/2023 215.00p 223.21p 210.00p 212.50p 404515
04/09/2023 215.00p 220.00p 212.00p 216.50p 24071
01/09/2023 212.00p 218.25p 212.00p 212.00p 50333
31/08/2023 211.00p 216.00p 209.00p 215.00p 46765
30/08/2023 210.00p 215.00p 207.00p 210.50p 12207
29/08/2023 210.00p 213.00p 205.11p 210.50p 23505
25/08/2023 200.00p 211.03p 204.78p 205.50p 4391
24/08/2023 200.00p 209.82p 200.00p 200.00p 4510
23/08/2023 209.00p 210.79p 204.00p 205.50p 9925
22/08/2023 209.00p 209.80p 202.93p 205.50p 23732
21/08/2023 205.00p 208.12p 202.93p 205.00p 6246
18/08/2023 205.00p 215.00p 200.00p 200.00p 555031
17/08/2023 210.00p 215.00p 210.00p 210.00p 8193
16/08/2023 210.00p 220.00p 210.00p 214.50p 16788
15/08/2023 219.00p 219.00p 211.00p 214.50p 7249
14/08/2023 211.00p 219.00p 211.00p 219.00p 22608
11/08/2023 211.00p 217.00p 212.17p 214.50p 13262
10/08/2023 211.00p 217.00p 211.00p 214.50p 10438
09/08/2023 211.00p 216.88p 210.00p 211.00p 19984
08/08/2023 214.00p 214.00p 205.00p 210.00p 293251
07/08/2023 209.00p 213.00p 208.00p 209.50p 41633
04/08/2023 209.00p 213.00p 208.00p 209.50p 22311
03/08/2023 209.00p 213.01p 206.80p 209.50p 7077
02/08/2023 209.00p 209.50p 208.36p 209.50p 6840
01/08/2023 210.00p 211.49p 208.70p 210.00p 41973
31/07/2023 210.00p 212.70p 208.00p 208.50p 13559
28/07/2023 210.00p 219.00p 210.00p 212.50p 5303
27/07/2023 215.00p 219.00p 208.00p 213.00p 43193
26/07/2023 211.00p 213.12p 206.84p 210.00p 264255
25/07/2023 211.00p 214.00p 206.00p 209.50p 13757
24/07/2023 211.00p 211.00p 204.20p 207.00p 17050
21/07/2023 211.00p 212.20p 205.00p 206.50p 21375
20/07/2023 204.00p 213.01p 204.00p 208.00p 15938
19/07/2023 210.00p 210.00p 205.00p 210.00p 8914
18/07/2023 206.00p 211.00p 202.00p 211.00p 80706
17/07/2023 206.00p 208.00p 201.00p 204.00p 22884
14/07/2023 205.00p 206.99p 204.00p 204.00p 18994
13/07/2023 202.00p 204.70p 201.00p 203.50p 33487
12/07/2023 202.00p 204.00p 196.93p 201.00p 202158
11/07/2023 202.00p 202.00p 198.50p 201.25p 9324
10/07/2023 196.50p 201.56p 198.30p 200.00p 16249
07/07/2023 196.50p 202.00p 196.50p 199.00p 14597
06/07/2023 196.50p 199.00p 197.00p 198.00p 85762
05/07/2023 196.50p 198.25p 195.55p 196.75p 218932
04/07/2023 196.50p 197.55p 195.00p 196.50p 24764
03/07/2023 197.00p 197.40p 195.60p 197.00p 96826
30/06/2023 195.00p 196.34p 193.00p 195.50p 222876
29/06/2023 190.00p 196.90p 191.55p 194.25p 28553
28/06/2023 190.00p 197.57p 190.00p 191.00p 33089
27/06/2023 194.50p 197.00p 193.00p 193.00p 58439
26/06/2023 198.50p 197.00p 193.47p 194.25p 16489
23/06/2023 198.50p 198.50p 191.28p 194.25p 17927
22/06/2023 195.00p 197.00p 191.37p 194.25p 9096
21/06/2023 195.00p 199.00p 195.00p 196.00p 13156
20/06/2023 195.00p 196.18p 191.88p 193.75p 285980
19/06/2023 196.00p 197.92p 195.15p 195.50p 27370
16/06/2023 196.00p 196.50p 195.33p 196.50p 20912
15/06/2023 196.00p 197.01p 195.00p 195.00p 14041
14/06/2023 195.00p 197.50p 195.00p 195.00p 25978
13/06/2023 195.00p 197.75p 195.00p 195.00p 41851
12/06/2023 198.50p 199.30p 196.10p 198.50p 50320
09/06/2023 198.00p 199.40p 195.00p 197.50p 33051
08/06/2023 198.00p 199.90p 197.50p 198.00p 53234
07/06/2023 198.00p 198.30p 197.50p 198.00p 13736
06/06/2023 197.50p 199.94p 197.00p 197.50p 14149
05/06/2023 195.50p 199.50p 195.50p 196.50p 43490
02/06/2023 200.00p 199.50p 197.50p 197.50p 4660
01/06/2023 200.00p 200.00p 197.22p 197.50p 35560
31/05/2023 200.00p 200.00p 196.50p 198.00p 24167
30/05/2023 195.00p 199.00p 195.00p 197.50p 5168
26/05/2023 195.00p 199.90p 195.00p 197.50p 676244
25/05/2023 195.50p 201.50p 196.55p 197.50p 17214
24/05/2023 195.50p 201.00p 195.50p 198.25p 21461
23/05/2023 196.00p 203.00p 196.00p 198.25p 23419
22/05/2023 200.00p 204.00p 198.40p 201.50p 31703
19/05/2023 204.00p 204.00p 198.30p 204.00p 10363
18/05/2023 200.00p 204.00p 197.65p 203.00p 29316
17/05/2023 197.00p 203.00p 197.00p 197.00p 76456
16/05/2023 199.50p 202.95p 195.50p 201.00p 22802
15/05/2023 199.50p 202.17p 199.25p 199.25p 8193
12/05/2023 199.50p 202.40p 195.50p 199.25p 25472
11/05/2023 199.50p 202.17p 198.75p 199.25p 5319
10/05/2023 199.50p 203.95p 198.65p 199.25p 27283
09/05/2023 195.00p 200.00p 195.00p 197.50p 43852
05/05/2023 195.00p 199.87p 195.00p 197.25p 58387
04/05/2023 197.50p 199.34p 196.40p 199.00p 32023
03/05/2023 197.50p 197.50p 194.10p 195.50p 15614
02/05/2023 190.50p 200.00p 190.50p 195.00p 43252
28/04/2023 199.50p 196.35p 191.49p 195.00p 7022
27/04/2023 199.50p 199.50p 191.00p 195.00p 60448
26/04/2023 202.00p 207.00p 192.00p 195.00p 65321

*Close Price adjusted for both dividends and splits