Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits