Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Various Eateries (VARE) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Andrew Mackie in The Motley Fool
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Tom Winnifrith in ShareProphets
- Buy Bloomsbury Publishing (BMY) by Steve Moore in ShareProphets
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Buy BP (BP.) by Andrew Mackie in The Motley Fool
- Buy HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Add BT Group (BT.A) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Weir Group (WEIR) by Citi
- Hold Vistry Group (VTY) by Jefferies
- Buy Taylor Wimpey (TW.) by Jefferies
- Buy Zegona Communications (ZEG) by Berenberg
- Buy Serco Group (SRP) by Berenberg
- Buy Coats Group (COA) by Berenberg
- Overweight International Consolidated Airlines Group SA (CDI) (IAG) by Barclays
Finseta (FIN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/07/2019 | 148.60p | 154.00p | 145.20p | 148.20p | 411724 |
| 01/07/2019 | 151.00p | 151.00p | 146.20p | 148.00p | 71625 |
| 28/06/2019 | 151.60p | 156.59p | 145.77p | 150.00p | 648456 |
| 27/06/2019 | 145.00p | 152.00p | 145.00p | 149.00p | 706575 |
| 26/06/2019 | 139.20p | 152.69p | 139.20p | 148.80p | 1166757 |
| 25/06/2019 | 144.00p | 150.00p | 138.00p | 146.40p | 461211 |
| 24/06/2019 | 142.00p | 147.00p | 133.00p | 141.40p | 242250 |
| 21/06/2019 | 148.00p | 151.62p | 140.00p | 142.00p | 174479 |
| 20/06/2019 | 138.40p | 150.00p | 138.40p | 144.00p | 129905 |
| 19/06/2019 | 134.40p | 145.00p | 134.40p | 140.00p | 328100 |
| 18/06/2019 | 143.60p | 143.91p | 137.60p | 140.40p | 524112 |
| 17/06/2019 | 142.00p | 143.80p | 142.00p | 143.00p | 4911 |
| 14/06/2019 | 142.00p | 142.20p | 135.00p | 142.00p | 442980 |
| 13/06/2019 | 149.00p | 149.00p | 142.20p | 144.60p | 187322 |
| 12/06/2019 | 155.00p | 155.00p | 141.80p | 149.20p | 450731 |
| 11/06/2019 | 157.00p | 157.20p | 154.00p | 154.00p | 409102 |
| 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