Finseta (FIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2025 15.50p 15.62p 15.15p 15.40p 102251
30/09/2025 15.75p 16.00p 15.15p 15.50p 184489
29/09/2025 16.00p 17.80p 15.55p 16.00p 247444
26/09/2025 16.00p 16.50p 15.73p 16.40p 64774
25/09/2025 16.00p 16.20p 15.50p 15.50p 209301
24/09/2025 15.50p 16.50p 15.00p 16.00p 766044
23/09/2025 16.00p 16.18p 15.00p 15.00p 189100
22/09/2025 17.25p 18.75p 15.60p 16.00p 483763
19/09/2025 17.00p 17.38p 16.35p 17.25p 843728
18/09/2025 17.00p 17.00p 16.00p 17.00p 311019
17/09/2025 17.00p 17.50p 16.30p 16.80p 273857
16/09/2025 15.00p 16.20p 15.00p 17.00p 706851
15/09/2025 15.00p 16.80p 14.99p 16.20p 765984
12/09/2025 15.50p 15.65p 14.50p 15.00p 557904
11/09/2025 18.50p 18.50p 17.25p 15.50p 2394528
10/09/2025 18.50p 18.50p 16.00p 17.25p 3410149
09/09/2025 22.75p 22.75p 21.25p 22.20p 179221
08/09/2025 23.00p 23.98p 22.33p 22.75p 161187
05/09/2025 23.00p 24.00p 22.10p 23.00p 656906
04/09/2025 23.00p 23.60p 22.31p 23.00p 72165
03/09/2025 24.00p 25.00p 22.00p 23.00p 321289
02/09/2025 24.00p 25.00p 23.02p 23.90p 79562
01/09/2025 24.00p 24.00p 23.02p 24.00p 10458
29/08/2025 24.00p 25.00p 23.15p 23.80p 104419
28/08/2025 24.00p 24.00p 23.02p 24.00p 186129
27/08/2025 24.00p 24.50p 23.00p 24.00p 31253
26/08/2025 24.00p 24.50p 23.00p 24.00p 44452
22/08/2025 24.00p 24.00p 23.00p 23.20p 130014
21/08/2025 24.00p 24.00p 23.00p 24.00p 53358
20/08/2025 24.00p 24.00p 23.33p 24.00p 57383
19/08/2025 24.00p 24.00p 23.33p 24.00p 19679
18/08/2025 24.00p 24.00p 23.32p 24.00p 121591
15/08/2025 23.50p 24.00p 23.00p 24.00p 216802
14/08/2025 24.25p 24.80p 22.38p 23.50p 463849
13/08/2025 24.50p 24.50p 23.73p 24.25p 110567
12/08/2025 24.25p 25.00p 23.69p 24.50p 93556
11/08/2025 24.00p 24.20p 23.68p 24.20p 201668
08/08/2025 24.50p 25.00p 23.60p 24.40p 323296
07/08/2025 25.50p 25.50p 24.00p 24.30p 849692
06/08/2025 25.75p 26.00p 25.01p 25.20p 309998
05/08/2025 26.50p 27.00p 25.50p 25.50p 1710107
04/08/2025 26.50p 26.80p 25.25p 26.00p 590563
01/08/2025 26.50p 27.00p 26.00p 27.00p 204118
31/07/2025 26.50p 27.50p 26.10p 26.50p 74665
30/07/2025 27.00p 28.00p 26.00p 26.50p 172674
29/07/2025 27.00p 28.00p 26.00p 27.00p 102726
28/07/2025 27.00p 27.38p 26.00p 26.00p 517961
25/07/2025 26.00p 26.50p 25.86p 26.00p 582576
24/07/2025 26.00p 26.55p 25.00p 25.80p 343605
23/07/2025 26.00p 26.20p 25.10p 26.00p 156975
22/07/2025 27.00p 27.00p 25.02p 25.10p 414827
21/07/2025 26.50p 27.25p 25.58p 27.00p 542294
18/07/2025 26.50p 27.00p 25.33p 26.00p 221620
17/07/2025 25.50p 26.70p 25.11p 26.50p 530443
16/07/2025 25.50p 26.00p 25.01p 25.50p 318633
15/07/2025 25.50p 26.00p 25.00p 25.50p 220049
14/07/2025 25.00p 26.00p 24.75p 25.50p 453338
11/07/2025 23.50p 25.95p 23.20p 25.00p 701132
10/07/2025 24.00p 24.49p 22.26p 23.50p 1239744
09/07/2025 31.00p 31.00p 22.35p 25.00p 2700512
08/07/2025 31.00p 31.98p 30.00p 31.00p 42297
07/07/2025 31.50p 32.25p 30.00p 31.00p 203843
04/07/2025 32.50p 33.70p 30.50p 31.50p 71400
03/07/2025 32.50p 32.50p 31.92p 32.50p 122462
02/07/2025 32.00p 32.50p 31.88p 32.50p 111477
01/07/2025 32.00p 32.50p 31.60p 32.00p 455965
30/06/2025 31.00p 32.00p 29.21p 31.50p 472823
27/06/2025 31.50p 31.50p 30.00p 31.00p 34270
26/06/2025 31.50p 31.50p 31.18p 31.50p 12839
25/06/2025 32.00p 32.00p 29.62p 31.50p 264302
24/06/2025 32.00p 32.00p 31.00p 32.00p 73293
23/06/2025 32.25p 32.28p 31.00p 32.00p 166168
20/06/2025 31.50p 32.78p 31.40p 32.25p 144815
19/06/2025 31.50p 31.75p 31.00p 31.50p 108037
18/06/2025 31.50p 31.77p 31.00p 31.50p 233208
17/06/2025 31.50p 31.99p 31.35p 31.50p 147453
16/06/2025 33.00p 33.98p 31.25p 32.00p 351492
13/06/2025 34.00p 34.00p 32.05p 33.00p 144286
12/06/2025 34.00p 34.27p 32.50p 34.00p 77372
11/06/2025 34.00p 34.27p 33.50p 34.00p 47442
10/06/2025 34.00p 34.29p 33.00p 34.00p 295919
09/06/2025 34.00p 34.98p 33.40p 33.40p 169592
06/06/2025 34.00p 34.98p 33.90p 34.00p 13429
05/06/2025 33.50p 34.00p 33.33p 34.00p 107476
04/06/2025 34.00p 34.98p 33.20p 33.50p 23625
03/06/2025 34.50p 34.99p 33.20p 34.00p 254774
02/06/2025 36.00p 36.98p 34.00p 34.50p 135131
30/05/2025 36.00p 36.98p 35.90p 36.00p 10245
29/05/2025 36.00p 36.98p 35.25p 36.00p 80938
28/05/2025 36.50p 37.20p 35.65p 36.00p 63686
27/05/2025 36.50p 38.25p 35.75p 36.50p 116767
23/05/2025 36.00p 37.40p 36.00p 36.50p 57373
22/05/2025 36.00p 36.97p 35.50p 36.00p 44105
21/05/2025 36.00p 36.98p 35.80p 36.00p 79046
20/05/2025 36.00p 36.98p 36.00p 36.00p 58674
19/05/2025 36.00p 36.98p 36.00p 36.00p 85607
16/05/2025 36.00p 37.00p 36.00p 36.00p 45062
15/05/2025 36.00p 37.00p 36.00p 36.00p 19086
14/05/2025 36.00p 36.98p 36.00p 36.00p 47649
13/05/2025 36.00p 36.46p 35.54p 36.00p 61583
12/05/2025 36.00p 36.50p 35.50p 36.00p 32041
09/05/2025 36.75p 37.30p 35.00p 37.00p 157478
08/05/2025 35.50p 37.25p 35.41p 36.75p 374506
07/05/2025 35.00p 35.90p 34.44p 35.50p 240850
06/05/2025 32.75p 35.50p 32.20p 35.00p 234479
02/05/2025 32.00p 33.00p 32.00p 32.50p 276998
01/05/2025 32.00p 32.80p 31.20p 32.00p 64512
30/04/2025 32.00p 32.80p 31.50p 32.00p 130889
29/04/2025 32.25p 32.80p 31.00p 32.00p 101125
28/04/2025 32.25p 32.80p 31.55p 32.25p 52889
25/04/2025 33.50p 33.62p 31.33p 32.25p 152384
24/04/2025 32.00p 34.40p 32.00p 33.50p 358381
23/04/2025 30.00p 32.70p 30.00p 32.00p 330777
22/04/2025 31.00p 31.98p 29.06p 29.50p 312833
17/04/2025 31.00p 31.98p 30.82p 31.00p 29416
16/04/2025 29.00p 31.88p 29.00p 31.00p 211425
15/04/2025 29.00p 29.25p 28.26p 28.50p 91822
14/04/2025 29.00p 29.50p 28.25p 29.00p 24739
11/04/2025 29.50p 30.70p 28.26p 29.00p 86165
10/04/2025 29.00p 30.66p 28.75p 29.50p 160686
09/04/2025 28.50p 29.10p 27.03p 28.50p 33302
08/04/2025 27.50p 29.50p 27.00p 29.00p 177386
07/04/2025 27.00p 27.70p 26.00p 27.00p 118305
04/04/2025 29.00p 29.50p 25.50p 27.00p 243596
03/04/2025 31.00p 31.00p 28.11p 29.00p 528506
02/04/2025 31.00p 31.90p 30.10p 31.00p 118912
01/04/2025 31.00p 31.90p 31.00p 31.00p 14902
31/03/2025 31.00p 31.59p 31.00p 31.00p 8149
28/03/2025 31.00p 31.59p 30.53p 31.00p 71404
27/03/2025 31.00p 31.59p 30.20p 31.00p 71685
26/03/2025 32.00p 32.00p 30.10p 31.00p 91830
25/03/2025 32.50p 32.50p 31.02p 32.00p 88137
24/03/2025 34.00p 34.00p 31.11p 32.50p 119309
21/03/2025 34.00p 34.00p 32.10p 34.00p 47582
20/03/2025 34.00p 34.00p 32.55p 34.00p 44165
19/03/2025 34.00p 34.25p 32.20p 34.00p 53862
18/03/2025 35.00p 35.00p 31.00p 34.00p 715251
17/03/2025 35.00p 35.27p 34.55p 35.00p 200371
14/03/2025 35.00p 35.27p 34.30p 35.00p 41358
13/03/2025 35.00p 35.98p 34.00p 35.00p 88033
12/03/2025 34.00p 35.30p 33.80p 35.00p 102626
11/03/2025 36.50p 38.00p 33.30p 34.00p 415693
10/03/2025 34.00p 36.84p 32.00p 35.40p 431351
07/03/2025 33.00p 35.60p 32.00p 34.00p 107580
06/03/2025 34.50p 35.40p 32.00p 33.00p 148565
05/03/2025 35.00p 35.90p 33.00p 34.50p 244017
04/03/2025 33.00p 36.00p 32.00p 35.00p 413111
03/03/2025 32.00p 34.97p 32.00p 32.60p 390854
28/02/2025 30.50p 30.98p 30.42p 30.50p 43172
27/02/2025 32.50p 32.85p 30.00p 30.80p 249627
26/02/2025 33.50p 33.98p 32.10p 32.50p 36982
25/02/2025 34.00p 34.96p 33.00p 33.50p 32120
24/02/2025 35.50p 35.50p 33.25p 34.00p 133853
21/02/2025 35.50p 35.50p 34.06p 35.50p 44411
20/02/2025 35.50p 35.50p 34.06p 35.50p 50416
19/02/2025 35.50p 35.88p 34.55p 35.50p 38321
18/02/2025 35.50p 35.88p 34.62p 35.50p 13588
17/02/2025 35.50p 36.01p 34.55p 35.50p 51727
14/02/2025 35.50p 36.70p 34.76p 35.00p 171962
13/02/2025 35.50p 36.70p 34.78p 35.50p 73485
12/02/2025 35.50p 36.10p 34.45p 35.50p 64227
11/02/2025 35.50p 37.00p 34.32p 35.20p 81970
10/02/2025 35.50p 35.70p 34.20p 35.50p 73941
07/02/2025 35.50p 35.50p 34.38p 35.50p 110625
06/02/2025 35.50p 36.00p 34.18p 36.00p 28959
05/02/2025 36.00p 36.00p 34.04p 35.00p 101995
04/02/2025 36.00p 36.33p 35.02p 35.60p 32345
03/02/2025 36.50p 37.00p 35.00p 36.00p 102926
31/01/2025 37.00p 38.00p 36.10p 38.00p 213182
30/01/2025 37.00p 38.00p 36.43p 37.80p 147745
29/01/2025 37.00p 38.00p 36.00p 38.00p 86919
28/01/2025 36.50p 37.40p 35.00p 37.00p 191232
27/01/2025 34.00p 36.55p 33.77p 35.60p 262016
24/01/2025 34.00p 34.96p 33.00p 34.00p 334067
23/01/2025 34.00p 34.80p 33.32p 34.60p 242782
22/01/2025 34.00p 34.78p 33.00p 34.00p 123382
21/01/2025 34.50p 34.50p 33.00p 33.00p 251141
20/01/2025 35.00p 35.67p 34.00p 34.50p 192216
17/01/2025 36.00p 37.00p 35.00p 35.00p 224324
16/01/2025 38.00p 38.78p 35.23p 37.00p 442050
15/01/2025 45.00p 45.00p 32.12p 38.00p 2830100
14/01/2025 41.50p 43.60p 41.20p 43.60p 402843
13/01/2025 39.00p 42.00p 38.79p 41.60p 282409
10/01/2025 39.00p 40.00p 38.79p 39.00p 127712
09/01/2025 39.00p 40.00p 38.67p 39.00p 103730
08/01/2025 40.00p 41.00p 38.55p 39.00p 148263
07/01/2025 40.00p 41.50p 38.78p 40.60p 297403
06/01/2025 38.50p 41.75p 38.00p 40.80p 849776
03/01/2025 37.00p 41.70p 36.40p 38.50p 633866
02/01/2025 34.50p 38.74p 34.50p 38.40p 204162
31/12/2024 34.50p 36.00p 34.15p 34.50p 7115
30/12/2024 34.50p 36.00p 33.87p 34.50p 47393
27/12/2024 34.50p 36.00p 34.50p 34.50p 32435
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

*Close Price adjusted for both dividends and splits