Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2021 230.00p 234.55p 221.90p 229.50p 3651
28/05/2021 230.00p 234.55p 221.90p 229.50p 3651
27/05/2021 220.00p 231.22p 220.00p 220.00p 59520
26/05/2021 221.00p 227.57p 221.00p 225.00p 9708
25/05/2021 232.00p 233.50p 222.00p 222.50p 78796
24/05/2021 235.00p 235.00p 222.00p 222.00p 25644
21/05/2021 230.00p 230.00p 222.00p 229.00p 29054
20/05/2021 227.00p 227.00p 223.20p 225.00p 27981
19/05/2021 223.00p 225.00p 222.00p 225.00p 1246
18/05/2021 222.00p 225.00p 216.00p 224.50p 35015
17/05/2021 222.00p 225.00p 214.85p 225.00p 81211
14/05/2021 215.00p 222.00p 214.70p 218.50p 14724
13/05/2021 220.00p 220.00p 215.00p 216.50p 19637
12/05/2021 220.00p 220.00p 215.00p 216.00p 9226
11/05/2021 216.00p 230.00p 215.00p 215.00p 19874
10/05/2021 218.00p 224.00p 216.00p 218.00p 25649
07/05/2021 217.00p 219.00p 217.00p 217.00p 4586
06/05/2021 215.00p 220.00p 215.00p 219.00p 9209
05/05/2021 222.00p 222.00p 215.00p 215.00p 11789
04/05/2021 219.00p 220.00p 214.50p 216.00p 19549
03/05/2021 220.00p 220.00p 213.00p 213.00p 10430
30/04/2021 220.00p 220.00p 213.00p 213.00p 10430
29/04/2021 217.00p 221.88p 212.00p 212.00p 45449
28/04/2021 211.00p 224.03p 211.00p 216.50p 89582
27/04/2021 209.00p 214.42p 208.00p 208.00p 2542
26/04/2021 220.00p 226.00p 217.00p 217.00p 7090
23/04/2021 227.00p 225.23p 223.00p 223.00p 10376
22/04/2021 227.00p 227.00p 212.57p 227.00p 32455
21/04/2021 209.00p 222.14p 208.00p 208.00p 21339
20/04/2021 218.00p 218.49p 209.00p 214.50p 12518
19/04/2021 222.00p 222.14p 210.00p 218.50p 13891
16/04/2021 214.00p 225.00p 214.00p 215.50p 6935
15/04/2021 226.00p 226.00p 211.00p 226.00p 21289
14/04/2021 228.00p 228.00p 212.00p 228.00p 14324
13/04/2021 228.00p 228.00p 222.00p 228.00p 6305
12/04/2021 226.00p 226.01p 212.00p 219.00p 36599
09/04/2021 220.00p 227.00p 210.00p 210.00p 1724033
08/04/2021 221.00p 226.00p 211.00p 222.00p 23234
07/04/2021 212.00p 227.00p 212.00p 220.00p 14810
06/04/2021 229.00p 229.00p 212.43p 219.50p 36710
02/04/2021 212.00p 228.00p 212.00p 220.50p 33569
01/04/2021 212.00p 228.00p 212.00p 220.50p 33569
31/03/2021 223.00p 224.00p 212.00p 219.00p 56989
30/03/2021 216.00p 222.50p 213.00p 222.50p 40898
29/03/2021 218.00p 216.38p 212.30p 215.00p 105184
26/03/2021 218.00p 218.00p 206.00p 211.50p 631455
25/03/2021 211.00p 211.85p 205.30p 210.00p 139509
24/03/2021 213.00p 213.00p 205.00p 211.00p 94774
23/03/2021 201.00p 219.00p 198.00p 206.00p 6906351
22/03/2021 212.00p 212.00p 199.99p 203.25p 17514
19/03/2021 198.50p 207.90p 198.50p 205.25p 10800
18/03/2021 206.00p 208.00p 195.50p 202.00p 22759
17/03/2021 210.00p 212.00p 201.14p 204.50p 17244
16/03/2021 204.00p 209.00p 202.00p 204.50p 315087
15/03/2021 204.00p 211.85p 193.74p 198.00p 63336
12/03/2021 199.50p 199.50p 193.74p 194.75p 7176
11/03/2021 204.00p 204.00p 193.50p 196.50p 34437
10/03/2021 201.00p 206.06p 196.35p 196.50p 60854

*Close Price adjusted for both dividends and splits