Fiinu (BANK) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/08/2022 17.25p 17.25p 16.53p 16.75p 37350
11/08/2022 17.25p 17.25p 16.53p 17.25p 273
10/08/2022 17.25p 17.40p 16.53p 17.25p 58435
09/08/2022 17.25p 18.00p 15.75p 17.25p 1229601
08/08/2022 16.75p 16.75p 16.50p 16.50p 39455
05/08/2022 17.38p 17.38p 16.11p 16.75p 152204
04/08/2022 17.50p 17.50p 17.00p 17.38p 50906
03/08/2022 16.50p 17.50p 16.31p 17.50p 3931183
02/08/2022 17.50p 17.50p 16.20p 16.50p 201196
01/08/2022 17.75p 17.75p 17.00p 17.50p 30796
29/07/2022 17.75p 17.82p 17.60p 17.75p 225000
28/07/2022 16.75p 18.00p 16.75p 17.75p 370000
27/07/2022 16.00p 17.00p 15.85p 16.75p 720505
26/07/2022 15.88p 16.00p 15.50p 16.00p 200000
25/07/2022 15.88p 15.88p 15.70p 15.88p 25044
22/07/2022 15.88p 15.88p 15.39p 15.88p 1369
21/07/2022 15.63p 15.88p 15.37p 15.88p 568230
20/07/2022 15.63p 15.72p 15.63p 15.63p 1633
19/07/2022 16.25p 16.33p 15.55p 15.63p 84449
18/07/2022 16.25p 16.70p 16.25p 16.25p 81674
15/07/2022 16.25p 16.63p 16.15p 16.63p 104001
14/07/2022 16.50p 16.50p 16.00p 16.25p 76377
13/07/2022 18.25p 19.00p 16.50p 16.50p 285000
12/07/2022 18.50p 18.50p 17.50p 18.25p 132505
11/07/2022 18.50p 18.70p 18.10p 18.50p 1382925
08/07/2022 18.00p 19.00p 18.00p 18.50p 267120

*Close Price adjusted for both dividends and splits