Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits