Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2022 191.50p 200.26p 187.00p 195.50p 32906
07/03/2022 211.00p 203.00p 193.50p 193.50p 9222
04/03/2022 211.00p 217.14p 200.46p 207.50p 74352
03/03/2022 211.00p 214.00p 202.50p 202.50p 64037
02/03/2022 219.00p 219.00p 210.16p 212.50p 21047
01/03/2022 219.00p 222.00p 215.00p 222.00p 65212
28/02/2022 210.00p 219.00p 213.22p 219.00p 15932
25/02/2022 210.00p 217.50p 208.68p 214.50p 143842
24/02/2022 210.00p 222.66p 207.87p 210.00p 46339
23/02/2022 211.00p 217.50p 211.00p 213.50p 312259
22/02/2022 221.00p 219.95p 214.00p 216.50p 16729
21/02/2022 221.00p 222.06p 216.14p 219.00p 40544
18/02/2022 221.00p 224.16p 219.02p 220.00p 15420
17/02/2022 229.00p 229.00p 220.00p 220.50p 79623
16/02/2022 218.00p 225.00p 220.00p 224.00p 21722
15/02/2022 218.00p 225.45p 217.00p 217.00p 1431579
14/02/2022 217.00p 228.61p 217.00p 217.00p 14460
11/02/2022 230.00p 231.00p 220.53p 225.50p 6523
10/02/2022 230.00p 230.00p 223.96p 226.00p 5577
09/02/2022 230.00p 235.00p 222.50p 231.00p 17211
08/02/2022 221.00p 230.45p 220.00p 226.00p 43908
07/02/2022 240.00p 236.95p 227.14p 227.50p 11645
04/02/2022 240.00p 240.00p 228.00p 232.50p 161660
03/02/2022 239.00p 240.00p 228.00p 240.00p 166492
02/02/2022 234.00p 235.00p 228.25p 231.00p 31137
01/02/2022 234.00p 239.00p 226.00p 232.50p 57650
31/01/2022 235.00p 235.00p 229.00p 235.00p 207621
28/01/2022 226.00p 232.00p 226.00p 229.00p 20375
27/01/2022 238.00p 238.00p 229.84p 235.00p 51508
26/01/2022 233.00p 233.00p 226.28p 233.00p 39308
25/01/2022 226.00p 233.00p 226.00p 230.00p 149444
24/01/2022 235.00p 235.00p 221.28p 232.50p 28461
21/01/2022 230.00p 232.50p 227.50p 230.00p 81673
20/01/2022 222.00p 233.38p 231.36p 232.50p 1718
19/01/2022 222.00p 230.00p 224.51p 225.00p 5425
18/01/2022 222.00p 234.16p 222.00p 224.00p 40468
17/01/2022 232.00p 230.59p 227.00p 229.50p 4535
14/01/2022 232.00p 231.42p 226.00p 226.00p 5629
13/01/2022 232.00p 232.00p 226.50p 232.00p 5925
12/01/2022 231.00p 237.00p 231.00p 234.00p 2998
10/01/2022 226.00p 238.00p 226.00p 235.00p 36584
07/01/2022 226.00p 226.00p 222.60p 226.00p 5317
06/01/2022 225.00p 231.00p 226.00p 226.00p 3503
05/01/2022 225.00p 232.00p 222.00p 232.00p 6298
04/01/2022 231.00p 232.00p 221.00p 232.00p 6841
03/01/2022 234.00p 233.40p 229.00p 229.00p 1802
31/12/2021 234.00p 233.40p 229.00p 229.00p 1802
30/12/2021 234.00p 234.00p 229.00p 229.00p 2291
29/12/2021 235.00p 235.00p 222.00p 222.00p 1346
28/12/2021 230.00p 231.80p 225.50p 229.50p 6181
27/12/2021 230.00p 231.80p 225.50p 229.50p 6181
24/12/2021 230.00p 231.80p 225.50p 229.50p 6181
23/12/2021 230.00p 236.10p 227.00p 227.00p 32846
22/12/2021 229.00p 229.00p 211.00p 220.00p 40968
21/12/2021 211.00p 224.80p 211.00p 223.50p 3796
20/12/2021 221.00p 221.49p 219.23p 221.00p 42761
17/12/2021 216.00p 223.98p 216.00p 216.00p 74812
16/12/2021 213.00p 223.54p 210.00p 210.00p 15325
15/12/2021 217.00p 226.36p 217.00p 223.00p 28335
14/12/2021 216.00p 221.00p 214.30p 221.00p 30621
13/12/2021 214.00p 220.11p 209.25p 217.50p 49995
10/12/2021 215.00p 215.00p 210.00p 215.00p 33489
09/12/2021 210.00p 210.00p 201.65p 207.50p 105441
08/12/2021 210.00p 211.20p 201.63p 207.00p 5651
07/12/2021 210.00p 219.68p 200.00p 205.00p 66821
06/12/2021 211.00p 224.00p 210.00p 210.00p 8929
03/12/2021 211.00p 218.55p 211.00p 217.00p 9268
02/12/2021 225.00p 225.00p 212.56p 225.00p 147053
01/12/2021 212.00p 217.00p 205.00p 217.00p 409951
30/11/2021 210.00p 218.00p 211.00p 218.00p 7154
29/11/2021 210.00p 217.50p 210.00p 217.50p 9466
26/11/2021 215.00p 217.50p 210.00p 217.50p 8399
25/11/2021 217.00p 219.40p 216.00p 216.00p 5391
24/11/2021 216.00p 223.00p 216.00p 222.50p 56822
23/11/2021 216.00p 225.00p 216.00p 216.00p 28119
22/11/2021 217.00p 227.00p 217.00p 225.00p 18524
19/11/2021 225.00p 224.58p 220.00p 221.00p 21868
18/11/2021 225.00p 230.00p 217.00p 225.50p 157260
17/11/2021 229.00p 231.43p 220.70p 225.00p 37191
16/11/2021 224.00p 230.00p 221.95p 224.00p 21876
15/11/2021 217.00p 230.00p 216.00p 216.00p 19043
12/11/2021 229.00p 230.00p 216.00p 216.00p 18895
11/11/2021 221.00p 230.00p 216.00p 221.00p 679
10/11/2021 226.00p 227.00p 220.74p 227.00p 4122
09/11/2021 222.00p 226.00p 218.48p 221.50p 25143
08/11/2021 221.00p 225.65p 216.00p 219.50p 15369
05/11/2021 222.00p 227.76p 216.00p 223.00p 4224
04/11/2021 216.00p 226.95p 216.00p 218.50p 12753
03/11/2021 216.00p 225.00p 215.00p 215.00p 6350
02/11/2021 216.00p 222.00p 215.00p 215.00p 22302
01/11/2021 220.00p 224.80p 216.55p 218.00p 2545
29/10/2021 220.00p 225.00p 219.00p 221.50p 403
28/10/2021 222.00p 224.50p 219.50p 224.00p 493905
27/10/2021 230.00p 230.00p 220.00p 230.00p 50308
26/10/2021 220.00p 224.50p 220.00p 220.00p 10574
25/10/2021 222.00p 221.00p 220.00p 220.50p 18663
22/10/2021 222.00p 228.00p 216.90p 218.00p 12222
21/10/2021 224.00p 226.50p 216.60p 219.00p 96729
20/10/2021 221.00p 230.00p 220.00p 230.00p 30673
19/10/2021 229.00p 229.00p 220.00p 224.50p 93165
18/10/2021 229.00p 224.00p 219.26p 221.00p 289384
15/10/2021 229.00p 225.00p 218.00p 222.00p 31853
14/10/2021 229.00p 229.00p 217.56p 222.00p 9620
13/10/2021 221.00p 230.00p 220.00p 227.50p 7292879
12/10/2021 220.00p 225.38p 224.68p 225.00p 9182
11/10/2021 220.00p 221.58p 215.34p 220.00p 10176
08/10/2021 224.00p 227.72p 223.00p 223.00p 3377
07/10/2021 224.00p 225.00p 220.00p 222.50p 26054
06/10/2021 224.00p 228.00p 224.00p 227.00p 19453
05/10/2021 224.00p 229.50p 224.00p 229.50p 4152
04/10/2021 226.00p 234.14p 225.00p 227.00p 16167
01/10/2021 225.00p 230.50p 225.00p 230.50p 72454
30/09/2021 224.00p 228.00p 223.25p 226.50p 204552
29/09/2021 225.00p 235.08p 224.00p 224.00p 18310
28/09/2021 224.00p 236.30p 220.00p 231.00p 225745
27/09/2021 220.00p 228.60p 220.00p 220.00p 30171
24/09/2021 225.00p 230.00p 221.14p 225.00p 192562
23/09/2021 231.00p 231.00p 223.34p 225.50p 20512
22/09/2021 232.00p 240.23p 223.97p 230.00p 88778
21/09/2021 230.00p 234.00p 226.14p 230.00p 9400
20/09/2021 225.00p 235.00p 216.00p 235.00p 204987
17/09/2021 228.00p 230.85p 228.00p 228.00p 7094
16/09/2021 231.00p 231.00p 222.50p 222.50p 4012
15/09/2021 223.00p 232.40p 220.00p 225.00p 44309
14/09/2021 224.00p 230.00p 224.00p 227.00p 42644
13/09/2021 223.00p 234.69p 223.00p 229.00p 28891
10/09/2021 230.00p 230.00p 225.00p 225.50p 43675
09/09/2021 230.00p 234.00p 224.00p 224.00p 68077
08/09/2021 224.00p 234.62p 221.74p 225.00p 35110
07/09/2021 226.00p 239.00p 220.00p 222.50p 114933
06/09/2021 233.00p 235.60p 225.00p 225.00p 18462
03/09/2021 226.00p 235.00p 225.00p 225.00p 8430
02/09/2021 233.00p 242.00p 227.50p 227.50p 18869
01/09/2021 230.00p 238.00p 231.00p 238.00p 10104
31/08/2021 230.00p 241.00p 230.00p 241.00p 95513
30/08/2021 230.00p 240.00p 230.00p 235.00p 173017
27/08/2021 230.00p 240.00p 230.00p 235.00p 173017
26/08/2021 236.00p 239.00p 233.30p 234.50p 28139
25/08/2021 230.00p 236.79p 230.00p 230.00p 10279
24/08/2021 231.00p 236.50p 231.00p 235.00p 188498
23/08/2021 231.00p 237.50p 230.00p 230.00p 4864
20/08/2021 239.00p 237.80p 232.00p 237.50p 4549
19/08/2021 239.00p 240.00p 232.00p 240.00p 44341
18/08/2021 240.00p 245.00p 233.02p 238.00p 75704
17/08/2021 235.00p 238.48p 230.00p 236.00p 32033
16/08/2021 245.00p 250.00p 235.00p 235.00p 47837
13/08/2021 249.00p 250.00p 235.00p 235.00p 18423
12/08/2021 238.00p 254.00p 238.00p 254.00p 3054
11/08/2021 241.00p 255.22p 238.00p 238.00p 495025
10/08/2021 239.00p 252.00p 235.72p 250.00p 40231
09/08/2021 232.00p 250.00p 232.00p 236.50p 3250
06/08/2021 244.00p 250.00p 236.00p 240.50p 2883
05/08/2021 239.00p 240.00p 234.60p 238.00p 303757
04/08/2021 240.00p 240.00p 232.15p 240.00p 12467
03/08/2021 229.00p 239.00p 229.00p 234.50p 11933
02/08/2021 231.00p 239.00p 229.00p 229.00p 11311
30/07/2021 231.00p 237.85p 230.00p 231.00p 6325
29/07/2021 235.00p 236.22p 230.50p 230.50p 21033
28/07/2021 235.00p 236.61p 226.00p 235.00p 24192
27/07/2021 229.00p 239.80p 229.00p 234.50p 30440
26/07/2021 231.00p 235.00p 230.00p 230.00p 8882
23/07/2021 226.00p 235.00p 226.00p 226.00p 573
22/07/2021 226.00p 239.05p 230.00p 230.00p 9950
21/07/2021 226.00p 234.50p 220.00p 229.50p 8542
20/07/2021 220.00p 235.40p 220.00p 220.00p 316793
19/07/2021 226.00p 229.00p 220.00p 220.00p 15985
16/07/2021 230.00p 232.97p 228.97p 230.00p 9704
15/07/2021 230.00p 234.28p 230.00p 230.00p 24297
14/07/2021 230.00p 237.51p 230.00p 232.50p 8916
13/07/2021 230.00p 242.00p 235.00p 235.50p 5835
12/07/2021 230.00p 238.50p 226.00p 238.50p 22933
09/07/2021 226.00p 230.00p 224.00p 225.00p 28165
08/07/2021 230.00p 240.27p 229.50p 229.50p 1013
07/07/2021 232.00p 241.75p 232.00p 232.00p 7877
06/07/2021 232.00p 242.41p 230.00p 240.50p 17401
05/07/2021 236.00p 238.88p 232.00p 232.00p 11395
02/07/2021 237.00p 242.00p 233.63p 239.00p 25865
01/07/2021 234.00p 235.94p 231.50p 233.00p 16886
30/06/2021 232.00p 233.00p 231.26p 233.00p 722
29/06/2021 226.00p 235.80p 226.00p 232.00p 7724
28/06/2021 233.00p 236.00p 232.94p 233.00p 6653
25/06/2021 230.00p 236.00p 225.22p 231.00p 25201
24/06/2021 237.00p 237.00p 230.00p 233.50p 15908
23/06/2021 245.00p 246.20p 226.00p 231.00p 24915
22/06/2021 242.00p 248.64p 236.94p 238.50p 34253
21/06/2021 236.00p 240.00p 229.24p 239.00p 69082
18/06/2021 234.00p 238.89p 226.65p 237.00p 45737
17/06/2021 227.00p 235.00p 226.99p 235.00p 24087
16/06/2021 225.00p 230.00p 225.00p 227.00p 21820
15/06/2021 225.00p 228.00p 222.10p 225.00p 1222850
14/06/2021 221.00p 227.86p 218.00p 218.00p 31281
11/06/2021 216.00p 228.90p 220.50p 220.50p 94894
10/06/2021 216.00p 231.00p 222.20p 224.00p 1914
09/06/2021 216.00p 231.00p 216.00p 216.00p 379330
08/06/2021 225.00p 233.00p 218.00p 233.00p 32961
07/06/2021 228.00p 232.00p 221.01p 226.00p 140361
04/06/2021 228.00p 234.72p 222.00p 226.00p 7025
03/06/2021 228.00p 228.00p 222.89p 224.00p 774
02/06/2021 223.00p 232.87p 222.50p 227.50p 69287
01/06/2021 230.00p 234.14p 221.90p 230.00p 4572

*Close Price adjusted for both dividends and splits