Finncap Group (FCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finncap Group

Date Open High Low Close* Volume
28/09/2023 7.90p 7.95p 7.64p 7.90p 28183
27/09/2023 8.15p 8.15p 7.80p 7.90p 78359
26/09/2023 8.25p 8.25p 7.80p 8.15p 248252
25/09/2023 8.25p 8.50p 8.00p 8.25p 61895
22/09/2023 8.35p 8.50p 7.80p 8.25p 281872
21/09/2023 8.60p 8.60p 8.20p 8.35p 214041
20/09/2023 8.45p 9.00p 8.21p 8.60p 126381
19/09/2023 8.75p 8.75p 8.25p 8.45p 90002
18/09/2023 8.75p 8.99p 8.00p 8.75p 275194
15/09/2023 8.15p 8.97p 8.00p 8.75p 212143
14/09/2023 8.60p 8.69p 8.05p 8.15p 235330
13/09/2023 8.70p 9.00p 8.26p 8.60p 111401
12/09/2023 8.60p 9.20p 8.22p 8.85p 389884
11/09/2023 9.50p 10.00p 8.20p 8.35p 389104
08/09/2023 9.50p 9.59p 9.00p 9.50p 187559
07/09/2023 9.50p 9.63p 9.10p 9.50p 26014
06/09/2023 9.75p 10.00p 9.00p 9.10p 111114
05/09/2023 9.00p 10.00p 8.75p 9.75p 252924
04/09/2023 9.00p 9.70p 8.72p 9.00p 75426
01/09/2023 9.00p 9.50p 9.00p 9.00p 7717
31/08/2023 8.75p 9.40p 8.50p 9.00p 86360
30/08/2023 8.75p 8.98p 8.50p 8.75p 118828
29/08/2023 8.75p 9.00p 8.52p 8.75p 41353
25/08/2023 8.75p 9.00p 8.50p 8.75p 1778
24/08/2023 8.75p 8.98p 8.65p 8.75p 35000
23/08/2023 9.60p 9.60p 8.50p 8.75p 49042
22/08/2023 9.60p 9.60p 9.50p 9.60p 10000
21/08/2023 9.60p 9.60p 9.60p 9.60p 0
18/08/2023 9.75p 9.75p 9.50p 9.60p 7800
17/08/2023 9.75p 9.75p 9.50p 9.75p 10
16/08/2023 9.88p 10.25p 9.36p 9.75p 18839
15/08/2023 9.88p 10.25p 9.50p 9.88p 10990
14/08/2023 10.50p 10.50p 9.60p 9.88p 23830
11/08/2023 10.75p 10.75p 9.65p 10.50p 30806
10/08/2023 11.13p 11.45p 10.00p 10.50p 84595
09/08/2023 10.25p 11.13p 10.25p 11.13p 72887
08/08/2023 10.38p 10.40p 10.16p 10.25p 180173
07/08/2023 10.00p 10.50p 10.00p 10.38p 151099
04/08/2023 9.75p 10.00p 9.50p 10.00p 69296
03/08/2023 9.50p 9.75p 9.50p 9.75p 14000
02/08/2023 9.50p 9.85p 8.72p 9.50p 46712
01/08/2023 9.25p 10.00p 9.00p 9.50p 36143
31/07/2023 9.50p 9.50p 9.00p 9.25p 35161
28/07/2023 9.50p 9.50p 9.00p 9.50p 16357
27/07/2023 9.75p 10.00p 9.00p 9.50p 151110
26/07/2023 9.75p 10.00p 9.50p 9.75p 11224
25/07/2023 9.00p 10.00p 9.00p 10.00p 269546
24/07/2023 9.00p 9.00p 8.75p 9.00p 0
21/07/2023 9.50p 10.00p 9.00p 9.00p 52390
20/07/2023 9.50p 9.75p 9.50p 9.50p 0
19/07/2023 9.50p 9.90p 9.05p 9.50p 86496
18/07/2023 9.50p 9.90p 9.33p 9.50p 61226
17/07/2023 8.50p 9.50p 8.50p 9.50p 185566
14/07/2023 8.25p 8.50p 8.00p 8.50p 41318
13/07/2023 7.65p 8.50p 7.65p 8.25p 387438
12/07/2023 8.00p 8.20p 7.50p 7.65p 49182
11/07/2023 8.00p 8.17p 7.86p 8.00p 34500
10/07/2023 8.00p 8.17p 7.86p 8.00p 15905
07/07/2023 7.95p 8.27p 7.95p 8.00p 0
06/07/2023 8.05p 8.10p 8.00p 8.05p 359741
05/07/2023 8.05p 8.10p 8.05p 8.05p 25221
04/07/2023 8.05p 8.40p 8.00p 8.05p 104098
03/07/2023 8.05p 8.40p 8.05p 8.05p 41486
30/06/2023 8.05p 8.32p 8.05p 8.05p 5000
29/06/2023 8.05p 8.33p 7.71p 8.05p 176001
28/06/2023 8.15p 8.30p 7.46p 8.05p 110314
27/06/2023 8.15p 8.30p 8.15p 8.15p 229
26/06/2023 8.20p 8.35p 8.00p 8.15p 101508
23/06/2023 8.20p 8.40p 8.00p 8.20p 9919
22/06/2023 8.55p 8.60p 8.20p 8.20p 124821
21/06/2023 8.65p 8.65p 8.50p 8.55p 13750
20/06/2023 8.60p 9.00p 8.60p 8.65p 106511
19/06/2023 9.25p 9.50p 8.50p 8.60p 247647
16/06/2023 9.25p 9.50p 9.20p 9.25p 54498
15/06/2023 9.25p 9.40p 9.25p 9.25p 1521
14/06/2023 9.25p 9.50p 9.00p 9.25p 15214
13/06/2023 9.50p 10.00p 9.00p 9.25p 80411
12/06/2023 9.75p 10.00p 9.50p 10.00p 8601
09/06/2023 9.75p 9.90p 9.75p 9.75p 788
08/06/2023 9.75p 10.00p 9.75p 9.75p 17777
07/06/2023 9.50p 10.00p 9.20p 9.75p 47601
06/06/2023 9.25p 10.00p 9.00p 9.50p 82061
05/06/2023 9.50p 10.00p 9.00p 9.25p 605
02/06/2023 9.50p 10.00p 9.50p 9.50p 7905
01/06/2023 9.50p 10.00p 9.06p 9.50p 70503
31/05/2023 9.75p 9.75p 9.50p 9.50p 21000
30/05/2023 10.00p 10.50p 9.00p 9.75p 83816
26/05/2023 10.25p 10.50p 9.90p 10.00p 38521
25/05/2023 10.75p 10.80p 10.25p 10.25p 36355
24/05/2023 10.75p 11.00p 10.50p 10.75p 3621
23/05/2023 10.75p 11.00p 10.50p 10.75p 110143
22/05/2023 10.75p 11.00p 10.50p 10.75p 6404
19/05/2023 10.75p 11.00p 10.75p 10.75p 33700
18/05/2023 10.75p 11.00p 10.51p 10.75p 85200
17/05/2023 10.75p 11.00p 10.50p 10.75p 84439
16/05/2023 10.75p 11.00p 10.50p 10.75p 41150
15/05/2023 10.75p 11.00p 10.50p 10.75p 65524
12/05/2023 10.75p 11.20p 10.50p 10.75p 597547
11/05/2023 10.75p 11.00p 10.75p 10.75p 22724
10/05/2023 10.75p 11.00p 10.61p 10.75p 88549
09/05/2023 10.75p 11.00p 10.75p 10.75p 147
05/05/2023 10.75p 11.00p 10.60p 10.75p 1647
04/05/2023 10.75p 11.00p 10.75p 10.75p 2247
03/05/2023 10.75p 11.00p 10.50p 10.75p 510791
02/05/2023 10.75p 11.00p 10.50p 10.75p 115248
28/04/2023 10.25p 11.24p 10.25p 10.75p 278350
27/04/2023 10.38p 10.50p 9.96p 10.25p 222283
26/04/2023 10.88p 11.00p 10.00p 10.38p 68609
25/04/2023 10.88p 11.20p 10.75p 11.20p 377631
24/04/2023 10.88p 11.00p 10.75p 10.88p 367357
21/04/2023 11.13p 11.50p 10.63p 10.88p 89099
20/04/2023 11.13p 11.50p 11.06p 11.13p 49127
19/04/2023 11.13p 11.50p 11.13p 11.13p 5021
18/04/2023 11.25p 11.30p 10.75p 11.13p 61577
17/04/2023 11.38p 11.75p 11.10p 11.25p 63129
14/04/2023 11.38p 11.75p 11.00p 11.38p 497040
13/04/2023 10.75p 11.50p 10.75p 11.38p 414152
12/04/2023 10.75p 11.00p 10.52p 10.75p 117645
11/04/2023 10.75p 11.00p 10.50p 10.75p 51525
06/04/2023 11.00p 11.10p 10.50p 10.75p 125539
05/04/2023 11.00p 11.20p 10.50p 11.00p 149846
04/04/2023 11.00p 11.50p 10.70p 11.00p 37743
03/04/2023 11.63p 11.85p 10.70p 11.00p 79706
31/03/2023 11.63p 11.85p 11.33p 11.63p 147523
30/03/2023 11.88p 12.08p 11.15p 11.50p 901567
29/03/2023 11.88p 12.09p 11.88p 11.88p 20000
28/03/2023 12.13p 12.13p 11.50p 11.88p 48546
27/03/2023 12.25p 12.25p 12.00p 12.13p 9430
24/03/2023 12.25p 12.50p 12.00p 12.25p 97524
23/03/2023 11.25p 12.50p 10.85p 12.25p 161930
22/03/2023 11.63p 11.75p 11.63p 11.63p 8765
21/03/2023 11.63p 11.70p 11.25p 11.63p 358104
20/03/2023 12.13p 12.13p 11.30p 11.63p 151798
17/03/2023 12.13p 12.13p 11.75p 12.13p 59305
16/03/2023 12.13p 12.50p 11.75p 12.13p 56615
15/03/2023 12.25p 12.50p 11.76p 12.13p 82888
14/03/2023 12.38p 12.50p 12.00p 12.25p 78331
13/03/2023 12.50p 12.50p 12.25p 12.38p 26007
10/03/2023 12.50p 12.50p 12.25p 12.50p 187990
09/03/2023 12.50p 12.57p 12.34p 12.50p 74292
08/03/2023 12.50p 12.75p 12.31p 12.50p 4417
07/03/2023 12.50p 12.60p 12.50p 12.50p 24000
06/03/2023 12.50p 12.75p 12.25p 12.50p 185853
03/03/2023 12.50p 12.62p 12.25p 12.50p 50773
02/03/2023 12.63p 12.75p 12.25p 12.50p 55572
01/03/2023 12.63p 12.75p 12.63p 12.63p 10031
28/02/2023 12.38p 12.75p 12.25p 12.63p 62009
27/02/2023 12.75p 12.75p 12.25p 12.38p 105728
24/02/2023 12.75p 12.75p 12.50p 12.75p 17366
23/02/2023 12.75p 13.00p 11.00p 12.75p 614786
22/02/2023 12.88p 13.00p 12.50p 12.75p 124796
21/02/2023 12.75p 13.00p 12.50p 12.88p 8515
20/02/2023 12.63p 13.00p 12.50p 13.00p 136190
17/02/2023 12.50p 13.00p 12.50p 12.63p 56157
16/02/2023 12.50p 13.00p 12.00p 12.50p 178375
15/02/2023 12.50p 13.00p 12.00p 12.50p 353655
14/02/2023 12.38p 13.00p 12.00p 12.50p 181817
13/02/2023 13.00p 13.50p 12.00p 12.50p 643488
10/02/2023 13.00p 13.20p 12.50p 13.00p 88301
09/02/2023 12.75p 13.50p 12.56p 13.00p 215355
08/02/2023 12.75p 13.00p 12.61p 12.75p 22181
07/02/2023 13.00p 13.00p 12.50p 12.75p 52658
06/02/2023 13.00p 13.50p 12.50p 13.00p 80040
03/02/2023 13.00p 13.50p 12.50p 13.00p 378264
02/02/2023 12.75p 13.50p 12.50p 13.00p 73516
01/02/2023 12.75p 13.00p 12.75p 12.75p 33338
31/01/2023 12.75p 12.99p 12.50p 12.75p 135541
30/01/2023 12.75p 13.00p 12.50p 12.75p 106993
27/01/2023 12.75p 13.00p 12.50p 12.75p 243286
26/01/2023 12.75p 13.00p 12.50p 12.75p 296341
25/01/2023 12.63p 12.94p 12.25p 12.75p 790491
24/01/2023 12.88p 13.00p 12.50p 12.63p 86393
23/01/2023 12.88p 13.25p 12.50p 12.88p 108263
20/01/2023 12.88p 13.25p 12.50p 12.88p 29948
19/01/2023 12.88p 13.25p 12.51p 12.88p 12307
18/01/2023 12.88p 13.25p 12.50p 12.88p 11944
17/01/2023 12.88p 13.25p 12.50p 12.88p 8952
16/01/2023 12.88p 13.25p 12.50p 12.88p 568937
13/01/2023 12.88p 13.25p 12.50p 12.88p 198945
12/01/2023 12.88p 13.25p 12.50p 12.88p 68107
11/01/2023 12.88p 13.25p 12.50p 12.88p 36563
10/01/2023 12.88p 13.25p 12.88p 12.88p 3068
09/01/2023 13.12p 13.50p 12.55p 12.88p 252463
06/01/2023 13.00p 13.50p 12.83p 13.12p 114321
05/01/2023 13.00p 13.50p 12.80p 13.00p 23924
04/01/2023 12.63p 13.50p 12.50p 13.00p 74189
03/01/2023 12.10p 13.00p 12.10p 12.63p 59495
30/12/2022 12.10p 12.20p 12.00p 12.10p 1846
29/12/2022 12.10p 12.20p 12.05p 12.10p 47450
28/12/2022 12.15p 12.20p 12.00p 12.10p 43355
23/12/2022 12.15p 12.15p 12.00p 12.15p 480256
22/12/2022 12.15p 12.30p 12.15p 12.15p 22015
21/12/2022 12.15p 12.30p 12.00p 12.15p 266143
20/12/2022 12.15p 12.25p 12.00p 12.15p 159144
19/12/2022 12.55p 13.00p 12.00p 12.00p 322268
16/12/2022 12.75p 13.00p 12.10p 12.55p 238029
15/12/2022 12.63p 12.90p 12.50p 12.75p 240044
14/12/2022 13.75p 14.20p 12.50p 12.63p 618504
13/12/2022 14.88p 15.00p 13.51p 13.88p 443999
12/12/2022 14.88p 14.95p 14.55p 14.90p 55793

*Close Price adjusted for both dividends and splits