1. Share Prices

  2. Finseta PLC (FIN)

36.50p-3.00 (-7.59%)15 Jul 2024, 17:17
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
Jul 12, 202438.50p39.70p37.06p39.50p166,878
Jul 11, 202438.50p40.00p37.00p38.50p229,217
Jul 10, 202436.50p39.63p35.35p38.50p791,200
Jul 9, 202437.50p40.42p34.50p36.50p793,712
Jul 8, 202433.50p37.00p34.40p35.50p335,617
Jul 5, 202433.50p35.00p32.70p33.50p38,429
Jul 4, 202433.50p35.00p34.65p33.50p5,223
Jul 3, 202431.00p33.90p30.30p33.50p271,821
Jul 2, 202432.00p32.80p29.53p31.00p505,641
Jul 1, 202432.00p33.00p31.00p32.60p232,910
Jun 28, 202432.00p33.00p31.52p32.00p48,157
Jun 27, 202431.50p33.00p30.78p32.00p140,741
Jun 26, 202433.00p33.40p29.10p31.00p697,431
Jun 25, 202434.50p34.70p32.04p32.40p579,096
Jun 24, 202435.50p35.80p34.21p34.50p96,212
Jun 21, 202435.50p35.80p35.00p35.50p29,105
Jun 20, 202435.50p36.00p35.00p35.50p100,107
Jun 19, 202436.00p36.60p35.00p36.00p136,028
Jun 18, 202437.00p38.00p35.00p36.00p75,026
Jun 17, 202437.00p38.00p36.22p37.00p53,319
Jun 14, 202438.00p39.00p36.06p37.00p246,424
Jun 13, 202438.50p39.00p37.00p38.00p108,789
Jun 12, 202439.00p40.00p36.75p38.50p123,494
Jun 11, 202440.50p40.00p38.00p39.00p142,744
Jun 10, 202440.50p40.80p39.12p40.50p104,025
Jun 7, 202440.50p40.80p39.13p40.50p113,187
Jun 6, 202441.00p42.00p40.00p40.50p84,372
Jun 5, 202439.00p42.00p39.30p41.00p341,701
Jun 4, 202439.00p40.00p38.72p39.00p79,364
Jun 3, 202439.00p40.00p38.62p39.00p90,541
May 31, 202439.00p39.60p38.00p39.00p109,123
May 30, 202439.00p39.60p38.00p39.00p43,780
May 29, 202439.00p39.60p38.42p39.00p11,793
May 28, 202439.00p39.08p38.00p39.00p58,897
May 24, 202441.50p41.48p37.91p39.00p464,214
May 23, 202442.50p43.73p40.80p40.80p622,596
May 22, 202441.50p43.00p41.00p42.00p228,668
May 21, 202441.50p43.00p40.21p42.00p351,070
May 20, 202437.00p41.00p36.00p40.00p409,987
May 17, 202437.00p41.00p36.00p40.00p409,987
May 16, 202436.00p38.00p35.00p37.00p185,447
May 15, 202436.00p37.00p35.00p36.00p226,816
May 14, 202434.50p36.75p34.50p36.00p424,944
May 13, 202435.00p35.00p34.00p34.50p293,122
May 10, 202436.00p36.10p33.55p35.00p816,771
May 9, 202439.00p39.75p35.11p36.00p1,539,877
May 8, 202441.00p43.00p37.38p38.00p2,590,234
May 7, 202439.00p42.00p38.00p40.00p626,445
May 3, 202438.50p40.00p38.00p39.00p84,981
May 2, 202438.00p39.00p37.00p38.50p167,154
12345
Showing 1 to 50 of 250

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:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kier Group PLC157.604.10
Playtech PLC549.003.58
Tbc Bank Group PLC3,030.002.89
Bank Of Georgia Group PLC4,515.002.85
Close Brothers Group PLC500.002.80
Mony Group PLC238.002.67

Fallers

CompanyPrice% Chg
Burberry Group PLC744.00-16.08
Ocado Group PLC340.40-10.42
Indivior PLC774.00-4.97
Puretech Health PLC175.20-3.84
W.A.G Payment Solutions PLC65.40-3.82
Watches Of Switzerland Group PLC391.20-3.79