1. Share Prices

  2. Finseta PLC (FIN)

34.00p+0.00 (+0.00%)20 Dec 2024, 13:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Finseta PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202434.00p35.00p33.66p34.00p44,912
Dec 19, 202434.00p35.00p33.69p34.00p63,857
Dec 18, 202434.00p34.80p33.67p34.00p118,832
Dec 17, 202433.00p34.00p32.00p33.50p409,197
Dec 16, 202434.00p34.00p32.21p33.00p144,633
Dec 13, 202434.00p34.00p33.00p34.00p66,346
Dec 12, 202434.00p34.00p33.10p34.00p151,031
Dec 11, 202434.00p34.00p33.00p33.00p59,646
Dec 10, 202434.50p34.50p33.60p34.00p33,446
Dec 9, 202434.50p34.45p34.02p34.50p67,407
Dec 6, 202435.00p36.00p33.90p34.50p164,804
Dec 5, 202435.00p36.00p34.56p35.00p72,014
Dec 4, 202435.00p36.00p34.00p34.00p59,305
Dec 3, 202437.00p38.00p35.15p35.00p67,014
Dec 2, 202437.00p38.00p36.00p36.80p113,944
Nov 29, 202437.00p38.00p36.13p37.00p48,267
Nov 28, 202438.00p39.00p36.66p37.00p125,334
Nov 27, 202437.00p38.75p36.41p38.00p200,490
Nov 26, 202437.00p38.00p36.12p37.00p157,621
Nov 25, 202437.00p38.00p36.37p37.00p60,551
Nov 22, 202435.00p38.00p35.90p37.00p390,938
Nov 21, 202434.00p35.90p34.10p35.00p302,237
Nov 20, 202434.00p34.90p33.00p34.00p117,175
Nov 19, 202434.00p34.90p33.00p34.00p46,691
Nov 18, 202434.00p34.90p34.29p34.00p31,056
Nov 15, 202434.00p34.90p33.00p34.00p25,150
Nov 14, 202434.50p34.90p34.00p34.00p133,190
Nov 13, 202435.50p35.80p34.31p34.50p136,248
Nov 12, 202435.50p36.00p35.00p35.50p85,647
Nov 11, 202435.50p36.00p35.28p35.50p64,071
Nov 8, 202435.50p36.00p35.28p35.50p3,734
Nov 7, 202435.50p36.00p35.03p35.50p67,536
Nov 6, 202435.50p36.00p35.35p35.50p79,357
Nov 5, 202435.50p36.00p35.00p35.50p95,765
Nov 4, 202436.00p37.00p35.40p35.50p70,961
Nov 1, 202436.00p37.00p35.66p36.00p14,054
Oct 31, 202436.50p38.00p35.65p36.00p117,177
Oct 30, 202435.50p37.73p34.20p36.50p432,691
Oct 29, 202435.50p36.20p35.00p35.50p38,493
Oct 28, 202437.50p38.70p35.00p35.50p343,440
Oct 25, 202437.00p38.67p37.12p37.50p31,071
Oct 24, 202437.00p37.00p37.00p37.00p21,892
Oct 23, 202437.00p38.75p36.72p37.00p25,692
Oct 22, 202437.00p38.63p36.58p37.00p92,398
Oct 21, 202437.00p38.60p36.33p37.00p107,858
Oct 18, 202437.50p38.70p37.30p37.00p85,730
Oct 17, 202437.50p38.70p38.40p37.50p25,067
Oct 16, 202437.50p39.00p36.25p37.40p136,833
Oct 15, 202437.50p39.00p36.25p37.50p215,001
Oct 14, 202437.50p39.00p37.00p37.50p201,871
123456
Showing 1 to 50 of 254

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.