0.88p+0.00 (+0.00%)16 Sep 2024, 14:23
Fiinu PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 13, 2024 | 0.88p | 0.90p | 0.90p | 0.88p | 166 |
Aug 9, 2024 | 0.88p | 0.90p | 0.90p | 0.88p | 44,885 |
Aug 8, 2024 | 0.85p | 0.90p | 0.85p | 0.88p | 107,675 |
Aug 7, 2024 | 0.82p | 0.85p | 0.85p | 0.85p | 54,052 |
Aug 6, 2024 | 0.82p | 0.90p | 0.85p | 0.82p | 20,316 |
Aug 5, 2024 | 0.82p | 0.85p | 0.85p | 0.82p | 622 |
Aug 2, 2024 | 0.85p | 0.89p | 0.83p | 0.85p | 2,295 |
Aug 1, 2024 | 0.85p | 0.83p | 0.83p | 0.85p | 737 |
Jul 26, 2024 | 0.85p | 0.75p | 0.75p | 0.85p | 562 |
Jul 24, 2024 | 0.85p | 0.87p | 0.75p | 0.85p | 1,530 |
Jul 22, 2024 | 0.85p | 0.87p | 0.75p | 0.85p | 40,337 |
Jul 19, 2024 | 0.82p | 0.87p | 0.75p | 0.85p | 16,113 |
Jul 18, 2024 | 0.75p | 0.87p | 0.70p | 0.85p | 685,448 |
Jul 17, 2024 | 0.93p | 0.94p | 0.78p | 0.75p | 152,782 |
Jul 15, 2024 | 0.93p | 0.94p | 0.90p | 0.93p | 52,358 |
Jul 12, 2024 | 0.93p | 0.94p | 0.91p | 0.93p | 261,268 |
Jul 11, 2024 | 0.93p | 0.95p | 0.91p | 0.93p | 30,000 |
Jul 10, 2024 | 0.93p | 0.94p | 0.90p | 0.93p | 4,728 |
Jul 9, 2024 | 0.93p | 0.95p | 0.91p | 0.93p | 24,494 |
Jul 8, 2024 | 0.93p | 0.94p | 0.94p | 0.93p | 1,301 |
Jul 4, 2024 | 0.93p | 0.94p | 0.90p | 0.93p | 269,877 |
Jul 1, 2024 | 0.93p | 0.94p | 0.90p | 0.93p | 1,003 |
Jun 28, 2024 | 0.93p | 0.91p | 0.91p | 0.93p | 413,459 |
Jun 26, 2024 | 0.93p | 0.94p | 0.94p | 0.93p | 531 |
Jun 25, 2024 | 0.93p | 0.94p | 0.94p | 0.93p | 7,131 |
Jun 24, 2024 | 1.07p | 1.20p | 0.90p | 0.93p | 644,030 |
Jun 20, 2024 | 1.07p | 1.20p | 0.95p | 1.07p | 15,533 |
Jun 19, 2024 | 1.07p | 1.20p | 1.13p | 1.07p | 210,083 |
Jun 18, 2024 | 1.07p | 1.20p | 1.13p | 1.07p | 9,013 |
Jun 17, 2024 | 1.10p | 1.15p | 1.00p | 1.07p | 105,481 |
Jun 14, 2024 | 1.07p | 1.20p | 0.96p | 1.10p | 1,121,081 |
Jun 13, 2024 | 0.95p | 1.20p | 0.96p | 1.07p | 101,202 |
Jun 12, 2024 | 0.95p | 1.00p | 1.00p | 0.95p | 57,838 |
Jun 11, 2024 | 0.95p | 1.00p | 0.90p | 0.95p | 167,128 |
Jun 10, 2024 | 0.95p | 0.99p | 0.99p | 0.95p | 49,545 |
Jun 7, 2024 | 0.95p | 0.90p | 0.90p | 0.95p | 169 |
Jun 6, 2024 | 0.93p | 0.95p | 0.95p | 0.95p | 206,078 |
Jun 5, 2024 | 0.93p | 0.95p | 0.95p | 0.93p | 30,502 |
Jun 4, 2024 | 0.93p | 0.95p | 0.95p | 0.93p | 1,075 |
Jun 3, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 210,868 |
May 31, 2024 | 0.93p | 0.95p | 0.95p | 0.93p | 310 |
May 30, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 7,857 |
May 29, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 7,177 |
May 28, 2024 | 0.93p | 0.95p | 0.95p | 0.93p | 1,664 |
May 24, 2024 | 0.93p | 0.94p | 0.94p | 0.93p | 212,341 |
May 23, 2024 | 0.93p | 0.90p | 0.90p | 0.93p | 500 |
May 22, 2024 | 0.93p | 0.90p | 0.90p | 0.93p | 6,371 |
May 17, 2024 | 0.93p | 0.90p | 0.90p | 0.93p | 8,030 |
May 16, 2024 | 0.93p | 0.91p | 0.90p | 0.93p | 651,400 |
May 15, 2024 | 0.93p | 0.95p | 0.90p | 0.93p | 254,831 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 753.00 | 15.14 |
Ti Fluid Systems PLC | 166.40 | 14.13 |
Jtc PLC | 1,134.00 | 3.85 |
Jd Sports Fashion PLC | 154.30 | 3.63 |
Dowlais Group PLC | 62.05 | 3.24 |
Marks And Spencer Group PLC | 361.40 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Phoenix Group Holdings PLC | 546.00 | -5.29 |
Trustpilot Group PLC | 220.00 | -3.72 |
Oxford Instruments PLC | 2,125.00 | -3.63 |
Close Brothers Group PLC | 520.00 | -3.44 |
Spire Healthcare Group PLC | 235.50 | -3.29 |
Melrose Industries PLC | 467.20 | -2.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.