Fiinu (BANK) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fiinu

Date Open High Low Close* Volume
15/11/2024 0.53p 0.55p 0.50p 0.53p 368198
14/11/2024 0.53p 0.55p 0.53p 0.53p 20590
13/11/2024 0.53p 0.53p 0.53p 0.53p 0
12/11/2024 0.49p 0.55p 0.49p 0.53p 242652
11/11/2024 0.49p 0.50p 0.49p 0.49p 148188
08/11/2024 0.49p 0.49p 0.49p 0.49p 0
07/11/2024 0.49p 0.50p 0.47p 0.49p 4060
06/11/2024 0.44p 0.50p 0.43p 0.49p 1003374
05/11/2024 0.44p 0.44p 0.44p 0.44p 0
04/11/2024 0.43p 0.45p 0.43p 0.44p 882892
01/11/2024 0.43p 0.45p 0.41p 0.43p 200138
31/10/2024 0.43p 0.45p 0.41p 0.43p 549545
30/10/2024 0.43p 0.45p 0.40p 0.43p 588720
29/10/2024 0.75p 0.79p 0.40p 0.43p 4583663
28/10/2024 0.75p 0.77p 0.75p 0.75p 0
25/10/2024 0.75p 0.77p 0.75p 0.75p 0
24/10/2024 0.75p 0.80p 0.75p 0.75p 75
23/10/2024 0.75p 0.77p 0.75p 0.75p 0
22/10/2024 0.75p 0.77p 0.75p 0.75p 0
21/10/2024 0.75p 0.75p 0.75p 0.75p 0
18/10/2024 0.75p 0.75p 0.75p 0.75p 0
17/10/2024 0.78p 0.80p 0.75p 0.75p 0
16/10/2024 0.78p 0.83p 0.70p 0.78p 50327
15/10/2024 0.78p 0.78p 0.70p 0.78p 8000
14/10/2024 0.78p 0.82p 0.78p 0.78p 179390
11/10/2024 0.78p 0.78p 0.78p 0.78p 0
10/10/2024 0.78p 0.83p 0.78p 0.78p 3017
09/10/2024 0.78p 0.78p 0.70p 0.78p 40000
08/10/2024 0.78p 0.80p 0.78p 0.78p 0
07/10/2024 0.78p 0.83p 0.70p 0.78p 17587
04/10/2024 0.78p 0.78p 0.70p 0.78p 10000
03/10/2024 0.78p 0.83p 0.70p 0.78p 10500
02/10/2024 0.78p 0.80p 0.78p 0.78p 0
01/10/2024 0.78p 0.80p 0.78p 0.78p 0
30/09/2024 0.88p 0.88p 0.78p 0.78p 174341
27/09/2024 0.88p 0.88p 0.85p 0.88p 2941
26/09/2024 0.88p 0.88p 0.85p 0.88p 49677
25/09/2024 0.88p 0.88p 0.88p 0.88p 0
24/09/2024 0.88p 0.88p 0.85p 0.88p 94157
23/09/2024 0.88p 0.88p 0.85p 0.88p 17500
20/09/2024 0.88p 0.88p 0.85p 0.88p 173726
19/09/2024 0.88p 0.90p 0.85p 0.88p 41915
18/09/2024 0.88p 0.88p 0.75p 0.88p 400000
17/09/2024 0.88p 0.88p 0.88p 0.88p 0
16/09/2024 0.88p 0.88p 0.85p 0.88p 100000
13/09/2024 0.88p 0.88p 0.87p 0.88p 0
12/09/2024 0.88p 0.88p 0.85p 0.88p 13407
11/09/2024 0.88p 0.88p 0.85p 0.88p 7000
10/09/2024 0.88p 0.88p 0.87p 0.88p 0
09/09/2024 0.88p 0.90p 0.87p 0.88p 800614
06/09/2024 0.88p 0.90p 0.87p 0.88p 612632
05/09/2024 0.88p 0.90p 0.86p 0.88p 514820
04/09/2024 0.88p 0.88p 0.88p 0.88p 0
03/09/2024 0.88p 0.90p 0.88p 0.88p 113895
02/09/2024 0.88p 0.88p 0.86p 0.88p 105865
30/08/2024 0.88p 0.88p 0.86p 0.88p 212
29/08/2024 0.88p 0.90p 0.87p 0.88p 687813
28/08/2024 0.88p 0.89p 0.85p 0.88p 5211
27/08/2024 0.88p 0.90p 0.86p 0.88p 738746
23/08/2024 0.88p 0.90p 0.86p 0.88p 7984
22/08/2024 0.88p 0.90p 0.86p 0.88p 160523
21/08/2024 0.88p 0.90p 0.88p 0.88p 99877
20/08/2024 0.88p 0.90p 0.88p 0.88p 157133
19/08/2024 0.88p 0.88p 0.88p 0.88p 0
16/08/2024 0.88p 0.88p 0.88p 0.88p 0
15/08/2024 0.88p 0.88p 0.88p 0.88p 100000
14/08/2024 0.88p 0.88p 0.88p 0.88p 0
13/08/2024 0.88p 0.90p 0.88p 0.88p 166
12/08/2024 0.88p 0.88p 0.88p 0.88p 0
09/08/2024 0.88p 0.90p 0.88p 0.88p 44885
08/08/2024 0.85p 0.90p 0.85p 0.88p 107675
07/08/2024 0.83p 0.85p 0.83p 0.85p 54052
06/08/2024 0.83p 0.90p 0.83p 0.83p 20316
05/08/2024 0.83p 0.85p 0.83p 0.83p 622
02/08/2024 0.85p 0.89p 0.83p 0.85p 2295
01/08/2024 0.85p 0.85p 0.83p 0.85p 737
31/07/2024 0.85p 0.90p 0.85p 0.85p 0
30/07/2024 0.85p 0.90p 0.85p 0.85p 0
29/07/2024 0.85p 0.90p 0.85p 0.85p 0
26/07/2024 0.85p 0.90p 0.75p 0.85p 562
25/07/2024 0.85p 0.88p 0.85p 0.85p 0
24/07/2024 0.85p 0.87p 0.75p 0.85p 1530
23/07/2024 0.85p 0.88p 0.85p 0.85p 0
22/07/2024 0.85p 0.87p 0.75p 0.85p 40337
19/07/2024 0.83p 0.87p 0.75p 0.85p 16113
18/07/2024 0.75p 0.87p 0.70p 0.85p 685448
17/07/2024 0.93p 0.94p 0.75p 0.75p 152782
16/07/2024 0.93p 0.93p 0.93p 0.93p 0
15/07/2024 0.93p 0.94p 0.90p 0.93p 52358
12/07/2024 0.93p 0.94p 0.91p 0.93p 261268
11/07/2024 0.93p 0.95p 0.91p 0.93p 30000
10/07/2024 0.93p 0.94p 0.90p 0.93p 4728
09/07/2024 0.93p 0.95p 0.91p 0.93p 24494
08/07/2024 0.93p 0.94p 0.93p 0.93p 1301
05/07/2024 0.93p 0.93p 0.93p 0.93p 0
04/07/2024 0.93p 0.94p 0.90p 0.93p 269877
03/07/2024 0.93p 0.93p 0.92p 0.93p 0
02/07/2024 0.93p 0.93p 0.92p 0.93p 0
01/07/2024 0.93p 0.94p 0.90p 0.93p 1003
28/06/2024 0.93p 0.93p 0.91p 0.93p 413459
27/06/2024 0.93p 0.93p 0.92p 0.93p 0
26/06/2024 0.93p 0.94p 0.93p 0.93p 531
25/06/2024 0.93p 0.94p 0.93p 0.93p 7131
24/06/2024 1.08p 1.20p 0.90p 0.93p 644030
21/06/2024 1.08p 1.08p 1.08p 1.08p 0
20/06/2024 1.08p 1.20p 0.95p 1.08p 15533
19/06/2024 1.08p 1.20p 1.08p 1.08p 210083
18/06/2024 1.08p 1.20p 1.08p 1.08p 9013
17/06/2024 1.10p 1.15p 1.00p 1.08p 105481
14/06/2024 1.08p 1.20p 0.96p 1.10p 1121081
13/06/2024 0.95p 1.20p 0.95p 1.08p 101202
12/06/2024 0.95p 1.00p 0.95p 0.95p 57839
11/06/2024 0.95p 1.00p 0.90p 0.95p 167128
10/06/2024 0.95p 0.99p 0.95p 0.95p 49545
07/06/2024 0.95p 0.95p 0.90p 0.95p 169
06/06/2024 0.93p 0.95p 0.93p 0.95p 206078
05/06/2024 0.93p 0.95p 0.93p 0.93p 30502
04/06/2024 0.93p 0.95p 0.93p 0.93p 1075
03/06/2024 0.93p 0.95p 0.90p 0.93p 210868
31/05/2024 0.93p 0.95p 0.93p 0.93p 310
30/05/2024 0.93p 0.95p 0.90p 0.93p 7857
29/05/2024 0.93p 0.95p 0.90p 0.93p 7177
28/05/2024 0.93p 0.95p 0.93p 0.93p 1664
24/05/2024 0.93p 0.94p 0.93p 0.93p 212341
23/05/2024 0.93p 0.93p 0.90p 0.93p 500
22/05/2024 0.93p 0.93p 0.90p 0.93p 6371
21/05/2024 0.93p 0.93p 0.92p 0.93p 0
20/05/2024 0.93p 0.93p 0.92p 0.93p 0
17/05/2024 0.93p 0.93p 0.90p 0.93p 8030
16/05/2024 0.93p 0.93p 0.90p 0.93p 651400
15/05/2024 0.93p 0.95p 0.90p 0.93p 254831
14/05/2024 0.93p 0.95p 0.90p 0.93p 25725
13/05/2024 0.93p 0.95p 0.93p 0.93p 21900
10/05/2024 0.93p 0.93p 0.93p 0.93p 0
09/05/2024 0.93p 1.05p 0.90p 0.93p 3077615
08/05/2024 0.93p 0.95p 0.93p 0.93p 40
07/05/2024 0.93p 0.95p 0.90p 0.93p 5872
03/05/2024 0.93p 0.93p 0.90p 0.93p 5144
02/05/2024 0.93p 0.93p 0.90p 0.93p 71983
01/05/2024 0.95p 0.95p 0.90p 0.93p 30000
30/04/2024 0.93p 0.95p 0.90p 0.93p 5157
29/04/2024 0.93p 0.93p 0.90p 0.93p 5000
26/04/2024 0.93p 0.93p 0.90p 0.93p 1404
25/04/2024 0.93p 0.93p 0.93p 0.93p 0
24/04/2024 0.93p 0.95p 0.90p 0.93p 134927
23/04/2024 0.93p 0.93p 0.93p 0.93p 0
22/04/2024 0.93p 0.93p 0.90p 0.93p 2017
19/04/2024 0.95p 0.95p 0.90p 0.93p 16155
18/04/2024 0.95p 0.95p 0.83p 0.93p 105047
17/04/2024 0.95p 0.95p 0.92p 0.95p 6685
16/04/2024 0.95p 0.95p 0.90p 0.95p 17784
15/04/2024 0.95p 0.95p 0.90p 0.95p 264679
12/04/2024 0.95p 0.95p 0.90p 0.95p 322222
11/04/2024 0.95p 0.95p 0.90p 0.95p 36297
10/04/2024 0.95p 0.95p 0.94p 0.95p 672
09/04/2024 0.95p 0.95p 0.90p 0.95p 33171
08/04/2024 1.00p 1.00p 0.83p 0.95p 162251
05/04/2024 1.00p 1.00p 0.90p 1.00p 4494297
04/04/2024 1.00p 1.00p 0.90p 1.00p 283016
03/04/2024 0.95p 1.00p 0.95p 1.00p 244853
02/04/2024 1.00p 1.10p 0.90p 0.95p 578703
28/03/2024 1.20p 1.30p 0.96p 1.00p 1298233
27/03/2024 1.45p 1.50p 1.10p 1.20p 914302
26/03/2024 1.75p 1.80p 1.40p 1.45p 886879
25/03/2024 1.45p 1.82p 1.41p 1.75p 2022429
22/03/2024 0.95p 1.60p 0.95p 1.45p 3620647
21/03/2024 0.95p 1.00p 0.90p 0.95p 373681
20/03/2024 0.90p 0.95p 0.90p 0.95p 224055
19/03/2024 0.90p 1.00p 0.90p 0.95p 392248
18/03/2024 0.95p 1.00p 0.90p 0.90p 271302
15/03/2024 0.78p 1.00p 0.71p 0.95p 1520830
14/03/2024 0.68p 0.85p 0.68p 0.78p 827183
13/03/2024 0.68p 0.73p 0.60p 0.68p 2746
12/03/2024 0.68p 0.73p 0.68p 0.68p 568
11/03/2024 0.68p 0.68p 0.63p 0.68p 0
08/03/2024 0.68p 0.73p 0.68p 0.68p 680
07/03/2024 0.68p 0.68p 0.63p 0.68p 0
06/03/2024 0.70p 0.70p 0.63p 0.68p 0
05/03/2024 0.68p 0.68p 0.63p 0.68p 0
04/03/2024 0.68p 0.73p 0.68p 0.68p 1496
01/03/2024 0.68p 0.68p 0.65p 0.68p 10001
29/02/2024 0.68p 0.75p 0.68p 0.68p 26340
28/02/2024 0.68p 0.68p 0.63p 0.68p 0
27/02/2024 0.68p 0.73p 0.68p 0.68p 700
26/02/2024 0.68p 0.73p 0.68p 0.68p 760
23/02/2024 0.68p 0.68p 0.63p 0.68p 0
22/02/2024 0.68p 0.73p 0.60p 0.68p 21399
21/02/2024 0.68p 0.73p 0.68p 0.68p 53652
20/02/2024 0.68p 0.73p 0.68p 0.68p 46758
19/02/2024 0.68p 0.73p 0.68p 0.68p 10028
16/02/2024 0.68p 0.73p 0.60p 0.68p 198105
15/02/2024 0.68p 0.73p 0.68p 0.68p 77736
14/02/2024 0.68p 0.73p 0.64p 0.68p 61526
13/02/2024 0.68p 0.74p 0.64p 0.68p 304757
12/02/2024 0.68p 0.68p 0.64p 0.68p 84890
09/02/2024 0.65p 0.70p 0.65p 0.68p 253795
08/02/2024 0.68p 0.70p 0.60p 0.65p 70112
07/02/2024 0.78p 0.78p 0.66p 0.68p 64061
06/02/2024 0.78p 0.78p 0.71p 0.78p 14210
05/02/2024 0.78p 0.78p 0.76p 0.78p 219209

*Close Price adjusted for both dividends and splits