Finseta (FIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finseta

Date Open High Low Close* Volume
10/06/2019 157.00p 157.20p 148.60p 156.00p 405645
07/06/2019 157.00p 157.60p 155.20p 156.00p 408248
06/06/2019 161.00p 168.80p 157.00p 157.00p 279675
05/06/2019 161.60p 161.60p 159.20p 160.00p 202248
04/06/2019 161.00p 161.80p 159.60p 160.00p 74943
03/06/2019 164.80p 165.00p 154.63p 161.00p 290010
31/05/2019 164.60p 166.40p 163.00p 163.00p 43651
30/05/2019 164.60p 168.60p 164.00p 164.00p 286545
29/05/2019 168.80p 171.20p 164.00p 167.80p 210394
28/05/2019 174.00p 174.00p 171.00p 172.80p 415680
24/05/2019 175.00p 175.00p 167.40p 170.00p 642574
23/05/2019 176.40p 177.00p 174.00p 174.00p 1277144
22/05/2019 175.00p 179.20p 174.00p 174.00p 2266432
21/05/2019 176.20p 179.40p 175.20p 176.00p 133709
20/05/2019 172.40p 181.00p 172.40p 177.00p 283457
17/05/2019 171.00p 174.00p 168.74p 171.00p 1754419
16/05/2019 168.78p 173.00p 163.04p 170.00p 2598220
15/05/2019 168.94p 175.00p 157.04p 163.00p 16251308

*Close Price adjusted for both dividends and splits