Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 209.00p 204.90p 201.60p 204.00p 21305
24/04/2023 209.00p 204.00p 198.50p 203.50p 30598
21/04/2023 209.00p 207.00p 198.69p 201.75p 24464
20/04/2023 209.00p 205.00p 198.77p 202.75p 10172
19/04/2023 209.00p 205.00p 202.00p 205.00p 44740
18/04/2023 209.00p 206.00p 203.18p 204.50p 20082
17/04/2023 209.00p 210.00p 203.00p 206.00p 62257
14/04/2023 203.00p 207.00p 204.00p 206.00p 109475
13/04/2023 203.00p 211.00p 203.00p 207.00p 88560
12/04/2023 203.00p 212.00p 203.00p 207.00p 20012
11/04/2023 209.00p 212.00p 206.60p 207.50p 36237
06/04/2023 209.00p 210.20p 205.40p 207.50p 25122
05/04/2023 208.00p 222.00p 198.54p 207.00p 81941
04/04/2023 200.00p 202.14p 195.34p 200.25p 42383
03/04/2023 198.00p 200.00p 194.22p 195.25p 38270
31/03/2023 198.00p 198.45p 192.97p 195.25p 41304
30/03/2023 196.50p 200.00p 192.96p 195.00p 133022
29/03/2023 190.00p 199.50p 190.00p 195.00p 69306
28/03/2023 200.00p 200.00p 197.41p 198.00p 38618
27/03/2023 195.50p 205.00p 195.00p 197.50p 48165
24/03/2023 200.00p 200.25p 196.45p 200.25p 30663
23/03/2023 200.00p 200.00p 194.50p 200.00p 28986
22/03/2023 200.00p 200.00p 194.30p 195.25p 105863
21/03/2023 189.50p 200.20p 188.62p 199.25p 328863
20/03/2023 175.00p 188.46p 175.00p 185.00p 37658
17/03/2023 188.00p 189.17p 185.00p 185.00p 26666
16/03/2023 185.00p 190.00p 185.00p 190.00p 55025
15/03/2023 185.00p 188.00p 185.00p 186.75p 16731
14/03/2023 184.00p 190.00p 182.00p 187.50p 62114
13/03/2023 190.00p 196.29p 181.92p 185.75p 25025
10/03/2023 196.50p 205.43p 194.25p 194.25p 63809
09/03/2023 205.00p 209.00p 197.73p 201.75p 52037
08/03/2023 205.00p 208.05p 205.00p 207.50p 17341
07/03/2023 210.00p 210.20p 206.00p 209.50p 25151
06/03/2023 215.00p 212.50p 207.95p 212.50p 2497
03/03/2023 215.00p 215.30p 207.24p 210.00p 128272
02/03/2023 213.00p 216.00p 206.00p 209.50p 27236
01/03/2023 207.00p 213.00p 205.00p 213.00p 27337
28/02/2023 207.00p 218.00p 207.00p 214.50p 73573
27/02/2023 208.00p 214.00p 208.00p 208.00p 79800
24/02/2023 207.00p 212.50p 211.00p 211.00p 18231
23/02/2023 207.00p 214.00p 209.20p 214.00p 24134
22/02/2023 207.00p 219.00p 207.00p 212.00p 36512
21/02/2023 207.00p 213.00p 211.50p 211.50p 11593
20/02/2023 207.00p 213.00p 210.50p 210.50p 17639
17/02/2023 207.00p 213.00p 211.00p 212.00p 8410
16/02/2023 207.00p 213.20p 210.68p 212.00p 35950
15/02/2023 207.00p 213.55p 209.25p 210.00p 3756
14/02/2023 207.00p 217.10p 206.00p 215.00p 69817
13/02/2023 207.00p 212.43p 206.50p 212.00p 21595
10/02/2023 200.00p 209.00p 206.50p 208.00p 4711
09/02/2023 200.00p 208.94p 205.00p 205.00p 6171
08/02/2023 200.00p 207.80p 203.69p 205.00p 8195
07/02/2023 200.00p 207.80p 205.00p 205.00p 8529
06/02/2023 200.00p 209.00p 200.00p 200.00p 24003
03/02/2023 208.00p 210.00p 203.00p 205.00p 5740
02/02/2023 203.00p 207.66p 203.00p 203.00p 5829
01/02/2023 205.00p 206.85p 200.00p 202.00p 12535
31/01/2023 209.00p 209.00p 204.00p 206.00p 40308
30/01/2023 209.00p 210.00p 204.00p 205.00p 13678
27/01/2023 210.00p 210.00p 203.70p 210.00p 26236
26/01/2023 201.00p 215.00p 200.89p 201.00p 42622
25/01/2023 210.00p 210.00p 201.00p 205.00p 28958
24/01/2023 205.00p 207.40p 202.56p 205.00p 18145
23/01/2023 205.00p 208.00p 201.40p 205.00p 26080
20/01/2023 214.00p 212.00p 206.84p 208.50p 18578
19/01/2023 214.00p 215.00p 208.00p 215.00p 12934
18/01/2023 208.00p 213.20p 206.00p 210.00p 24504
17/01/2023 208.00p 215.00p 205.74p 208.00p 26566
16/01/2023 210.00p 212.50p 209.25p 212.50p 19615
13/01/2023 211.00p 219.00p 213.60p 217.50p 13617
12/01/2023 211.00p 221.32p 210.00p 217.50p 7306
11/01/2023 220.00p 221.59p 213.50p 213.50p 37092
10/01/2023 220.00p 222.60p 214.60p 215.50p 18962
09/01/2023 215.00p 223.04p 207.00p 215.00p 63734
06/01/2023 210.00p 214.50p 207.00p 210.00p 9532
05/01/2023 210.00p 215.00p 201.00p 210.00p 27997
04/01/2023 210.00p 213.46p 201.00p 210.00p 33307
03/01/2023 208.00p 215.00p 209.40p 210.00p 14850
30/12/2022 208.00p 213.35p 207.50p 207.50p 262
29/12/2022 208.00p 215.00p 207.50p 207.50p 2770
28/12/2022 208.00p 214.99p 205.00p 207.50p 5165
23/12/2022 208.00p 214.01p 210.00p 210.00p 13
22/12/2022 208.00p 215.00p 205.00p 212.50p 140624
21/12/2022 211.00p 217.00p 210.00p 217.00p 17367
20/12/2022 220.00p 225.00p 210.91p 216.50p 53852
19/12/2022 210.00p 214.00p 206.00p 212.00p 57950
16/12/2022 195.50p 214.56p 209.50p 213.00p 22913
15/12/2022 195.50p 215.75p 195.50p 212.50p 42518
14/12/2022 205.00p 205.00p 200.00p 203.00p 30214
13/12/2022 194.00p 203.34p 192.98p 202.50p 115489
12/12/2022 194.00p 200.50p 194.97p 200.50p 11077
09/12/2022 194.00p 197.91p 193.50p 194.50p 43992
08/12/2022 198.00p 198.00p 193.50p 193.50p 33131
07/12/2022 194.00p 197.14p 190.00p 192.00p 41633
06/12/2022 193.00p 197.25p 191.00p 195.00p 13860
05/12/2022 190.00p 196.77p 190.00p 193.50p 10760
02/12/2022 190.00p 193.00p 186.20p 193.00p 12064
01/12/2022 185.00p 185.00p 180.00p 185.00p 88648
30/11/2022 182.00p 182.00p 176.25p 182.00p 13373
29/11/2022 175.50p 180.00p 174.40p 176.50p 25126
28/11/2022 180.00p 178.95p 173.99p 175.00p 233642
25/11/2022 180.00p 178.95p 175.00p 175.00p 4816
24/11/2022 180.00p 180.00p 173.64p 176.25p 18103
23/11/2022 180.00p 180.00p 171.00p 180.00p 24478
22/11/2022 174.50p 175.44p 168.00p 174.75p 96039
21/11/2022 175.00p 174.32p 166.00p 166.00p 16690
18/11/2022 175.00p 179.42p 167.50p 167.50p 27203
17/11/2022 185.00p 201.77p 175.75p 175.75p 35761
16/11/2022 195.00p 200.00p 190.10p 195.00p 60225
15/11/2022 175.00p 190.00p 175.00p 188.50p 142097
14/11/2022 175.00p 175.00p 171.31p 171.50p 5594
11/11/2022 168.50p 175.00p 168.50p 174.00p 9775
10/11/2022 174.00p 174.00p 170.00p 171.50p 59261
09/11/2022 174.50p 174.25p 170.00p 171.50p 11006
08/11/2022 174.50p 174.50p 169.50p 171.00p 95935
07/11/2022 175.00p 173.00p 169.50p 169.50p 110045
04/11/2022 175.00p 173.20p 169.31p 170.00p 24372
03/11/2022 175.00p 175.00p 168.50p 175.00p 6316
02/11/2022 174.50p 173.46p 167.71p 169.75p 27819
01/11/2022 174.50p 174.50p 168.00p 170.00p 86569
31/10/2022 174.50p 174.30p 169.75p 169.75p 8814
28/10/2022 174.50p 174.00p 168.00p 169.75p 72245
27/10/2022 174.50p 174.50p 165.00p 169.75p 82685
26/10/2022 173.50p 174.50p 167.20p 170.00p 57868
25/10/2022 173.50p 173.50p 167.20p 169.50p 24614
24/10/2022 172.00p 173.46p 167.00p 170.00p 24190
21/10/2022 172.00p 173.00p 167.00p 170.00p 26049
20/10/2022 172.00p 174.50p 166.92p 169.25p 47973
19/10/2022 169.50p 173.00p 166.21p 169.75p 74170
18/10/2022 169.50p 173.00p 168.99p 170.00p 66423
17/10/2022 169.50p 173.00p 167.00p 170.00p 18920
14/10/2022 175.50p 172.00p 168.21p 172.00p 4921
13/10/2022 175.50p 175.50p 166.00p 175.00p 109756
12/10/2022 170.50p 175.00p 165.00p 170.50p 123126
11/10/2022 170.50p 173.99p 168.00p 172.50p 8006
10/10/2022 170.50p 177.00p 170.00p 170.00p 34155
07/10/2022 170.00p 177.27p 168.50p 174.00p 3949
06/10/2022 179.50p 180.00p 165.50p 172.50p 40609
05/10/2022 165.50p 178.70p 165.50p 172.75p 9189
04/10/2022 175.00p 178.81p 170.00p 175.00p 70902
03/10/2022 170.00p 178.19p 170.00p 170.00p 13114
30/09/2022 170.00p 178.33p 167.50p 175.00p 13558
29/09/2022 175.00p 178.11p 175.00p 176.75p 24011
28/09/2022 173.50p 180.50p 168.50p 180.50p 28485
27/09/2022 174.00p 179.50p 168.50p 168.50p 25089
26/09/2022 179.50p 179.50p 173.41p 174.75p 9219
23/09/2022 184.50p 184.50p 169.50p 174.50p 75184
22/09/2022 175.50p 184.00p 175.50p 182.25p 61216
21/09/2022 177.00p 180.70p 175.00p 180.00p 22536
20/09/2022 177.00p 185.00p 174.44p 179.00p 115766
19/09/2022 173.00p 177.80p 171.22p 176.75p 13715
16/09/2022 173.00p 177.80p 171.22p 176.75p 13715
15/09/2022 173.00p 180.75p 169.50p 175.75p 25154
14/09/2022 184.50p 174.90p 169.00p 171.00p 47371
13/09/2022 184.50p 184.50p 170.00p 175.75p 24800
12/09/2022 170.00p 178.25p 173.00p 177.50p 4887
09/09/2022 170.00p 179.75p 170.00p 179.75p 10367
08/09/2022 170.50p 179.00p 170.00p 170.00p 6348
07/09/2022 179.00p 184.50p 170.50p 179.00p 19218
06/09/2022 184.50p 177.00p 170.92p 174.50p 10478
05/09/2022 184.50p 188.00p 174.00p 174.00p 37123
02/09/2022 190.00p 189.50p 184.50p 189.50p 17261
01/09/2022 190.00p 189.50p 184.50p 189.50p 4896
31/08/2022 190.00p 189.50p 184.50p 189.50p 74578
30/08/2022 190.00p 190.00p 186.00p 190.00p 3531
29/08/2022 190.00p 190.00p 184.70p 189.50p 9135
26/08/2022 190.00p 190.00p 184.70p 189.50p 9135
25/08/2022 190.00p 195.00p 185.25p 189.50p 19906
24/08/2022 185.50p 191.35p 184.50p 188.00p 41571
23/08/2022 185.50p 194.50p 185.50p 189.25p 22146
22/08/2022 194.50p 190.00p 185.68p 189.75p 7044
19/08/2022 194.50p 192.00p 185.61p 190.00p 45855
18/08/2022 194.50p 194.50p 184.70p 187.50p 26038
17/08/2022 186.00p 191.00p 185.61p 189.25p 34688
16/08/2022 186.00p 187.00p 184.00p 187.00p 49062
15/08/2022 184.50p 194.50p 184.50p 189.75p 53243
12/08/2022 190.00p 189.50p 185.71p 189.50p 23610
11/08/2022 190.00p 190.00p 185.50p 187.50p 34450
10/08/2022 195.00p 195.47p 185.50p 185.50p 175426
09/08/2022 200.00p 200.00p 195.50p 199.50p 66925
08/08/2022 195.50p 204.00p 191.98p 199.50p 29076
05/08/2022 195.00p 200.00p 194.10p 200.00p 64458
04/08/2022 198.00p 201.92p 196.00p 199.00p 10688
03/08/2022 198.50p 201.50p 197.93p 201.50p 8229
02/08/2022 201.00p 205.00p 197.50p 201.00p 18883
01/08/2022 206.00p 206.00p 197.00p 201.00p 6407
29/07/2022 200.00p 205.00p 195.00p 204.00p 241069
28/07/2022 200.00p 205.25p 195.50p 200.25p 789767
27/07/2022 200.00p 205.00p 191.54p 202.50p 51667
26/07/2022 197.50p 200.00p 191.00p 198.00p 192485
25/07/2022 190.50p 195.05p 190.50p 194.00p 60680
22/07/2022 190.50p 196.00p 190.50p 194.00p 34153
21/07/2022 193.50p 198.00p 190.50p 195.50p 30205
20/07/2022 196.50p 197.36p 190.50p 194.00p 7105
19/07/2022 196.50p 198.50p 185.82p 194.00p 40027
18/07/2022 197.00p 197.00p 190.65p 193.50p 25968
15/07/2022 190.50p 195.25p 184.12p 189.25p 181084
14/07/2022 192.00p 197.36p 191.20p 194.00p 13134
13/07/2022 198.00p 197.39p 192.00p 195.00p 16680

*Close Price adjusted for both dividends and splits