Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Finseta (FIN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 34.00p | 36.00p | 34.00p | 34.50p | 52401 |
| 23/12/2024 | 34.00p | 35.00p | 33.50p | 34.00p | 40172 |
| 20/12/2024 | 34.00p | 35.00p | 33.66p | 34.00p | 44912 |
| 19/12/2024 | 34.00p | 35.00p | 33.69p | 34.00p | 63857 |
| 18/12/2024 | 34.00p | 34.80p | 33.67p | 34.00p | 96832 |
| 17/12/2024 | 33.00p | 34.00p | 32.00p | 33.50p | 409197 |
| 16/12/2024 | 34.00p | 34.00p | 32.21p | 33.00p | 94633 |
| 13/12/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 66346 |
| 12/12/2024 | 34.00p | 34.00p | 33.10p | 34.00p | 151031 |
| 11/12/2024 | 34.00p | 34.00p | 33.00p | 33.00p | 59646 |
| 10/12/2024 | 34.50p | 34.50p | 33.60p | 34.00p | 33446 |
| 09/12/2024 | 34.50p | 34.50p | 34.02p | 34.50p | 67407 |
| 06/12/2024 | 35.00p | 36.00p | 33.90p | 34.50p | 164804 |
| 05/12/2024 | 35.00p | 36.00p | 34.56p | 35.00p | 72014 |
| 04/12/2024 | 35.00p | 36.00p | 34.00p | 34.00p | 59305 |
| 03/12/2024 | 37.00p | 38.00p | 35.00p | 35.00p | 67014 |
| 02/12/2024 | 37.00p | 38.00p | 36.00p | 36.80p | 113944 |
| 29/11/2024 | 37.00p | 38.00p | 36.13p | 37.00p | 48267 |
| 28/11/2024 | 38.00p | 39.00p | 36.66p | 37.00p | 125334 |
| 27/11/2024 | 37.00p | 38.75p | 36.41p | 38.00p | 200490 |
| 26/11/2024 | 37.00p | 38.00p | 36.12p | 37.00p | 157621 |
| 25/11/2024 | 37.00p | 38.00p | 36.37p | 37.00p | 60551 |
| 22/11/2024 | 35.00p | 38.00p | 35.00p | 37.00p | 390938 |
| 21/11/2024 | 34.00p | 35.90p | 34.00p | 35.00p | 302237 |
| 20/11/2024 | 34.00p | 34.90p | 33.00p | 34.00p | 117175 |
| 19/11/2024 | 34.00p | 34.90p | 33.00p | 34.00p | 46691 |
| 18/11/2024 | 34.00p | 34.90p | 34.00p | 34.00p | 31056 |
| 15/11/2024 | 34.00p | 34.90p | 33.00p | 34.00p | 25150 |
| 14/11/2024 | 34.50p | 34.90p | 34.00p | 34.00p | 133190 |
| 13/11/2024 | 35.50p | 35.80p | 34.31p | 34.50p | 136248 |
| 12/11/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 85647 |
| 11/11/2024 | 35.50p | 36.00p | 35.28p | 35.50p | 64071 |
| 08/11/2024 | 35.50p | 36.00p | 35.28p | 35.50p | 3734 |
| 07/11/2024 | 35.50p | 36.00p | 35.03p | 35.50p | 67536 |
| 06/11/2024 | 35.50p | 36.00p | 35.35p | 35.50p | 79357 |
| 05/11/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 95765 |
| 04/11/2024 | 36.00p | 37.00p | 35.40p | 35.50p | 70961 |
| 01/11/2024 | 36.00p | 37.00p | 35.66p | 36.00p | 14054 |
| 31/10/2024 | 36.50p | 38.00p | 35.65p | 36.00p | 92177 |
| 30/10/2024 | 35.50p | 37.73p | 34.20p | 36.50p | 432691 |
| 29/10/2024 | 35.50p | 36.20p | 35.00p | 35.50p | 38493 |
| 28/10/2024 | 37.50p | 38.70p | 35.00p | 35.50p | 343440 |
| 25/10/2024 | 37.00p | 38.68p | 37.00p | 37.50p | 31071 |
| 24/10/2024 | 37.00p | 39.00p | 37.00p | 37.00p | 21892 |
| 23/10/2024 | 37.00p | 38.75p | 36.72p | 37.00p | 25692 |
| 22/10/2024 | 37.00p | 38.62p | 36.58p | 37.00p | 92398 |
| 21/10/2024 | 37.00p | 38.60p | 36.33p | 37.00p | 107858 |
| 18/10/2024 | 37.50p | 38.70p | 37.00p | 37.00p | 85730 |
| 17/10/2024 | 37.50p | 38.70p | 37.50p | 37.50p | 25067 |
| 16/10/2024 | 37.50p | 39.00p | 36.25p | 37.40p | 136833 |
| 15/10/2024 | 37.50p | 39.00p | 36.25p | 37.50p | 215001 |
| 14/10/2024 | 37.50p | 39.00p | 37.00p | 37.50p | 201871 |
| 11/10/2024 | 37.50p | 39.00p | 36.92p | 37.50p | 41426 |
| 10/10/2024 | 37.50p | 39.00p | 36.81p | 37.50p | 57456 |
| 09/10/2024 | 37.50p | 39.00p | 36.81p | 37.50p | 73254 |
| 08/10/2024 | 37.50p | 39.00p | 36.90p | 37.50p | 61685 |
| 07/10/2024 | 37.00p | 39.00p | 36.78p | 37.50p | 112446 |
| 04/10/2024 | 37.00p | 38.46p | 35.66p | 37.00p | 52789 |
| 03/10/2024 | 37.00p | 38.00p | 35.00p | 37.00p | 174400 |
| 02/10/2024 | 38.00p | 39.00p | 37.00p | 38.00p | 108139 |
| 01/10/2024 | 37.50p | 39.00p | 37.50p | 38.00p | 152970 |
| 30/09/2024 | 37.50p | 38.00p | 37.33p | 37.50p | 114707 |
| 27/09/2024 | 37.50p | 38.00p | 37.00p | 37.50p | 231229 |
| 26/09/2024 | 37.50p | 38.00p | 37.00p | 37.50p | 86231 |
| 25/09/2024 | 37.50p | 38.00p | 37.00p | 37.50p | 65741 |
| 24/09/2024 | 38.00p | 39.00p | 37.28p | 37.50p | 58700 |
| 23/09/2024 | 38.00p | 39.00p | 37.22p | 38.00p | 120429 |
| 20/09/2024 | 38.00p | 39.00p | 37.03p | 38.00p | 124510 |
| 19/09/2024 | 38.50p | 38.58p | 37.25p | 38.50p | 43228 |
| 18/09/2024 | 38.50p | 39.00p | 38.00p | 38.50p | 30219 |
| 17/09/2024 | 40.50p | 41.70p | 37.05p | 38.50p | 216439 |
| 16/09/2024 | 40.50p | 40.80p | 39.35p | 40.50p | 85855 |
| 13/09/2024 | 40.50p | 40.80p | 38.44p | 40.50p | 193338 |
| 12/09/2024 | 39.00p | 42.00p | 38.55p | 40.50p | 294069 |
| 11/09/2024 | 38.50p | 40.00p | 37.80p | 39.00p | 399888 |
| 10/09/2024 | 42.00p | 42.00p | 37.22p | 38.60p | 438220 |
| 09/09/2024 | 39.50p | 44.00p | 39.50p | 42.00p | 302377 |
| 06/09/2024 | 39.50p | 41.00p | 39.35p | 39.50p | 59581 |
| 05/09/2024 | 39.50p | 41.00p | 39.20p | 39.50p | 75760 |
| 04/09/2024 | 39.50p | 41.00p | 38.47p | 39.50p | 36548 |
| 03/09/2024 | 39.50p | 41.00p | 38.99p | 39.50p | 19945 |
| 02/09/2024 | 39.50p | 41.00p | 38.83p | 39.50p | 52729 |
| 30/08/2024 | 40.00p | 41.00p | 38.17p | 39.50p | 164634 |
| 29/08/2024 | 43.00p | 44.00p | 39.43p | 41.00p | 180313 |
| 28/08/2024 | 43.00p | 44.00p | 42.92p | 43.00p | 88619 |
| 27/08/2024 | 43.00p | 44.00p | 42.77p | 43.00p | 137749 |
| 23/08/2024 | 41.50p | 44.00p | 41.32p | 43.00p | 391181 |
| 22/08/2024 | 41.50p | 43.00p | 40.75p | 41.50p | 30863 |
| 21/08/2024 | 39.50p | 43.00p | 39.50p | 41.50p | 160365 |
| 20/08/2024 | 38.00p | 41.00p | 38.00p | 39.50p | 152102 |
| 19/08/2024 | 37.50p | 39.00p | 37.20p | 37.50p | 15979 |
| 16/08/2024 | 37.50p | 39.00p | 37.11p | 37.50p | 23683 |
| 15/08/2024 | 37.50p | 39.00p | 36.62p | 37.50p | 76022 |
| 14/08/2024 | 35.00p | 40.00p | 35.00p | 37.50p | 430403 |
| 13/08/2024 | 35.00p | 35.40p | 33.00p | 33.00p | 23001 |
| 12/08/2024 | 35.00p | 35.40p | 34.31p | 35.00p | 23100 |
| 09/08/2024 | 34.00p | 35.50p | 34.00p | 35.00p | 432243 |
| 08/08/2024 | 35.50p | 35.50p | 33.07p | 34.00p | 165524 |
| 07/08/2024 | 35.50p | 37.00p | 34.00p | 35.50p | 175940 |
| 06/08/2024 | 35.00p | 37.00p | 34.60p | 35.50p | 43061 |
| 05/08/2024 | 35.50p | 37.00p | 33.00p | 33.00p | 184638 |
| 02/08/2024 | 36.50p | 37.00p | 36.22p | 36.50p | 187901 |
| 01/08/2024 | 36.50p | 37.00p | 36.00p | 36.50p | 225662 |
| 31/07/2024 | 36.00p | 37.00p | 35.66p | 36.20p | 345593 |
| 30/07/2024 | 36.00p | 37.00p | 35.00p | 36.80p | 522574 |
| 29/07/2024 | 34.50p | 37.00p | 33.50p | 36.00p | 495462 |
| 26/07/2024 | 34.50p | 36.00p | 33.50p | 34.50p | 263460 |
| 25/07/2024 | 34.50p | 36.00p | 33.00p | 34.50p | 32420 |
| 24/07/2024 | 33.50p | 35.00p | 32.56p | 34.50p | 98326 |
| 23/07/2024 | 33.00p | 34.30p | 32.00p | 33.50p | 112261 |
| 22/07/2024 | 36.00p | 36.00p | 32.60p | 32.60p | 216002 |
| 19/07/2024 | 36.00p | 36.00p | 35.10p | 36.00p | 33893 |
| 18/07/2024 | 36.50p | 36.50p | 35.00p | 36.00p | 89413 |
| 17/07/2024 | 36.50p | 38.00p | 35.00p | 35.00p | 173762 |
| 16/07/2024 | 36.50p | 37.70p | 35.00p | 36.50p | 216794 |
| 15/07/2024 | 39.50p | 40.40p | 36.00p | 36.50p | 359903 |
| 12/07/2024 | 38.50p | 39.70p | 37.06p | 39.50p | 66878 |
| 11/07/2024 | 38.50p | 40.00p | 37.00p | 38.50p | 229217 |
| 10/07/2024 | 36.50p | 39.63p | 35.35p | 38.50p | 754424 |
| 09/07/2024 | 37.50p | 40.43p | 34.50p | 36.50p | 763712 |
| 08/07/2024 | 33.50p | 37.00p | 33.50p | 35.50p | 335617 |
| 05/07/2024 | 33.50p | 35.00p | 32.70p | 33.50p | 38429 |
| 04/07/2024 | 33.50p | 35.00p | 33.50p | 33.50p | 5223 |
| 03/07/2024 | 31.00p | 33.90p | 30.30p | 33.50p | 271821 |
| 02/07/2024 | 32.00p | 32.80p | 29.53p | 31.00p | 455641 |
| 01/07/2024 | 32.00p | 33.00p | 31.00p | 32.60p | 232910 |
| 28/06/2024 | 32.00p | 33.00p | 31.52p | 32.00p | 48157 |
| 27/06/2024 | 31.50p | 33.00p | 30.78p | 32.00p | 109819 |
| 26/06/2024 | 33.00p | 33.40p | 29.10p | 31.00p | 697431 |
| 25/06/2024 | 34.50p | 34.70p | 32.04p | 32.40p | 529096 |
| 24/06/2024 | 35.50p | 35.80p | 34.21p | 34.50p | 96212 |
| 21/06/2024 | 35.50p | 35.80p | 35.00p | 35.50p | 29105 |
| 20/06/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 100107 |
| 19/06/2024 | 36.00p | 36.60p | 35.00p | 36.00p | 136028 |
| 18/06/2024 | 37.00p | 38.00p | 35.00p | 36.00p | 75026 |
| 17/06/2024 | 37.00p | 38.00p | 36.22p | 37.00p | 53319 |
| 14/06/2024 | 38.00p | 39.00p | 36.06p | 37.00p | 246424 |
| 13/06/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 108789 |
| 12/06/2024 | 39.00p | 40.00p | 36.75p | 38.50p | 123495 |
| 11/06/2024 | 40.50p | 40.50p | 38.00p | 39.00p | 122744 |
| 10/06/2024 | 40.50p | 40.80p | 39.12p | 40.50p | 104025 |
| 07/06/2024 | 40.50p | 40.80p | 39.13p | 40.50p | 113187 |
| 06/06/2024 | 41.00p | 42.00p | 40.00p | 40.50p | 84372 |
| 05/06/2024 | 39.00p | 42.00p | 39.00p | 41.00p | 341701 |
| 04/06/2024 | 39.00p | 40.00p | 38.72p | 39.00p | 79364 |
| 03/06/2024 | 39.00p | 40.00p | 38.62p | 39.00p | 90541 |
| 31/05/2024 | 39.00p | 39.60p | 38.00p | 39.00p | 109123 |
| 30/05/2024 | 39.00p | 39.60p | 38.00p | 39.00p | 43780 |
| 29/05/2024 | 39.00p | 39.60p | 38.42p | 39.00p | 11793 |
| 28/05/2024 | 39.00p | 39.07p | 38.00p | 39.00p | 58897 |
| 24/05/2024 | 41.50p | 41.50p | 37.92p | 39.00p | 464214 |
| 23/05/2024 | 42.50p | 43.72p | 40.80p | 40.80p | 572596 |
| 22/05/2024 | 41.50p | 43.00p | 41.00p | 42.00p | 188668 |
| 21/05/2024 | 41.50p | 43.00p | 40.21p | 42.00p | 351070 |
| 20/05/2024 | 40.00p | 43.00p | 39.60p | 41.50p | 901581 |
| 28/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 27/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 26/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 25/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 22/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 21/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 20/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 19/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 18/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 15/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 14/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 13/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 12/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 11/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 08/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 07/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 06/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 05/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 04/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 01/07/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 30/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 29/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 28/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 27/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 24/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 23/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 22/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 21/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 20/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 17/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 16/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 15/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 14/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 13/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 10/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 09/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 08/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 07/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 06/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 01/06/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 31/05/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 27/05/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 26/05/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 25/05/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
| 24/05/2022 | 11.03p | 11.03p | 11.03p | 11.03p | 0 |
*Close Price adjusted for both dividends and splits