Finncap Group (FCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/12/2022 14.88p 15.00p 14.75p 14.88p 10750
08/12/2022 14.88p 15.00p 14.75p 14.88p 7510
07/12/2022 15.13p 15.50p 14.77p 14.88p 66464
06/12/2022 15.00p 15.50p 14.75p 15.13p 115849
05/12/2022 15.00p 15.40p 14.70p 15.40p 149684
02/12/2022 14.97p 15.50p 14.60p 15.00p 212768
01/12/2022 14.97p 15.20p 14.75p 14.97p 152805
30/11/2022 15.10p 15.20p 14.55p 14.97p 176408
29/11/2022 15.55p 15.60p 15.00p 15.10p 159225
28/11/2022 15.50p 16.00p 15.00p 15.55p 394847
25/11/2022 14.25p 15.70p 14.00p 15.50p 7152956
24/11/2022 18.50p 18.50p 17.50p 18.50p 436223
23/11/2022 18.50p 18.50p 17.60p 18.50p 247739
22/11/2022 18.50p 19.00p 18.00p 18.50p 90227
21/11/2022 18.50p 19.00p 18.00p 18.50p 67910
18/11/2022 18.50p 19.00p 18.00p 18.50p 513561
17/11/2022 19.25p 20.00p 17.50p 18.50p 419643
16/11/2022 17.25p 18.00p 16.63p 17.50p 325443
15/11/2022 18.13p 18.50p 17.00p 17.50p 280467
14/11/2022 17.00p 19.00p 17.00p 18.00p 925314
11/11/2022 16.75p 17.50p 16.55p 17.00p 223799
10/11/2022 16.75p 17.00p 16.63p 16.75p 46785
09/11/2022 17.25p 17.25p 16.50p 16.75p 197570
08/11/2022 17.50p 17.75p 17.00p 17.25p 60071
07/11/2022 17.75p 18.00p 17.00p 17.50p 61379
04/11/2022 18.75p 18.75p 17.00p 17.75p 119659
03/11/2022 18.75p 19.48p 18.00p 18.75p 48559
02/11/2022 18.75p 19.50p 18.25p 18.75p 67382
01/11/2022 18.00p 19.00p 17.50p 18.75p 511974
31/10/2022 18.00p 18.50p 17.50p 18.00p 75772
28/10/2022 17.75p 18.00p 17.55p 18.00p 82042
27/10/2022 17.75p 18.00p 17.51p 17.75p 49210
26/10/2022 17.75p 17.90p 17.50p 17.75p 19033
25/10/2022 18.25p 18.25p 17.50p 17.75p 66765
24/10/2022 18.25p 18.50p 18.00p 18.25p 195676
21/10/2022 18.25p 18.50p 17.62p 18.25p 357128
20/10/2022 18.75p 20.50p 17.50p 18.00p 518263
19/10/2022 17.50p 19.00p 17.00p 18.50p 341495
18/10/2022 15.50p 18.00p 15.00p 17.50p 1924168
17/10/2022 13.50p 14.00p 13.00p 13.50p 309133
14/10/2022 13.50p 13.89p 13.00p 13.50p 114
13/10/2022 13.25p 13.50p 13.15p 13.50p 21887
12/10/2022 13.25p 13.50p 13.00p 13.25p 77303
11/10/2022 13.00p 13.30p 13.00p 13.25p 112070
10/10/2022 13.00p 13.00p 12.56p 13.00p 72626
07/10/2022 12.75p 13.50p 12.50p 12.50p 33917
06/10/2022 13.25p 13.38p 12.50p 12.75p 242996
05/10/2022 14.25p 14.25p 13.01p 13.25p 117514
04/10/2022 14.25p 14.29p 13.25p 14.25p 111913
03/10/2022 14.25p 14.44p 14.10p 14.25p 252000
30/09/2022 14.25p 14.34p 14.00p 14.25p 17485
29/09/2022 14.75p 14.75p 14.01p 14.25p 19059
28/09/2022 14.75p 15.00p 14.50p 14.75p 49169
27/09/2022 14.75p 15.00p 14.74p 14.75p 51150
26/09/2022 15.25p 15.25p 14.50p 14.75p 108740
23/09/2022 15.50p 15.90p 14.80p 15.90p 104443
22/09/2022 16.50p 16.50p 15.00p 15.50p 325034
21/09/2022 16.50p 17.00p 16.00p 16.95p 798477
20/09/2022 16.50p 17.00p 16.01p 16.50p 99679
19/09/2022 16.50p 17.00p 16.01p 16.50p 826027
16/09/2022 16.50p 17.00p 16.01p 16.50p 826027
15/09/2022 16.00p 16.84p 15.37p 16.80p 537170
14/09/2022 16.00p 16.45p 15.65p 16.00p 45079
13/09/2022 16.00p 16.98p 16.00p 16.00p 40001
12/09/2022 16.00p 16.98p 15.65p 16.00p 156026
09/09/2022 16.50p 16.98p 15.00p 16.00p 374234
08/09/2022 16.50p 17.00p 16.50p 16.50p 146143
07/09/2022 16.50p 17.00p 16.50p 16.50p 20712
06/09/2022 16.25p 17.00p 16.25p 16.50p 80072
05/09/2022 16.25p 16.50p 16.25p 16.25p 20036
02/09/2022 16.25p 16.50p 15.50p 16.25p 68886
01/09/2022 16.25p 16.50p 15.50p 16.25p 117429
31/08/2022 16.25p 16.90p 15.50p 16.25p 21526
30/08/2022 16.25p 16.50p 15.75p 16.25p 40865
29/08/2022 16.25p 16.60p 16.25p 16.25p 231259
26/08/2022 16.25p 16.60p 16.25p 16.25p 231259
25/08/2022 16.25p 16.60p 16.15p 16.25p 33878
24/08/2022 16.50p 17.00p 15.20p 16.25p 575172
23/08/2022 16.50p 17.00p 16.39p 16.50p 217107
22/08/2022 16.50p 16.50p 15.65p 16.50p 169653
19/08/2022 16.50p 16.60p 16.01p 16.50p 46418
18/08/2022 16.50p 17.00p 16.50p 16.50p 751
17/08/2022 16.50p 16.60p 16.00p 16.50p 8531
16/08/2022 16.50p 16.60p 16.00p 16.50p 83848
15/08/2022 16.50p 17.00p 16.05p 16.50p 361180
12/08/2022 16.50p 17.00p 16.05p 16.50p 215170
11/08/2022 16.50p 16.68p 16.01p 16.50p 602690
10/08/2022 16.50p 16.52p 16.02p 16.50p 154785
09/08/2022 16.50p 16.60p 16.00p 16.50p 253430
08/08/2022 16.50p 17.00p 16.00p 16.50p 193579
05/08/2022 15.63p 16.93p 15.17p 16.50p 279999
04/08/2022 15.63p 16.13p 15.25p 15.63p 48280
03/08/2022 15.13p 16.25p 14.25p 15.63p 604624
02/08/2022 14.75p 15.13p 14.00p 15.13p 179975
01/08/2022 15.63p 15.75p 14.51p 14.75p 342291
29/07/2022 16.25p 16.25p 15.25p 15.50p 142261
28/07/2022 16.25p 16.30p 16.00p 16.25p 112543
27/07/2022 16.25p 16.49p 16.00p 16.25p 413612
26/07/2022 16.25p 16.50p 16.00p 16.25p 23092
25/07/2022 16.50p 16.70p 16.00p 16.25p 72783
22/07/2022 16.50p 16.74p 16.01p 16.50p 58073
21/07/2022 16.50p 16.50p 16.00p 16.50p 12
20/07/2022 16.50p 16.70p 16.00p 16.50p 15636
19/07/2022 16.50p 16.74p 16.00p 16.50p 3825
18/07/2022 16.50p 16.75p 16.25p 16.50p 55826
15/07/2022 16.50p 17.00p 16.50p 16.50p 13270
14/07/2022 16.25p 17.50p 15.00p 16.50p 444098
13/07/2022 17.75p 18.50p 17.75p 17.75p 47
12/07/2022 17.75p 18.50p 17.75p 17.75p 6642
11/07/2022 17.75p 17.80p 17.10p 17.75p 23851
08/07/2022 18.00p 18.50p 17.00p 17.75p 152905
07/07/2022 18.00p 18.50p 17.67p 18.00p 18236
06/07/2022 17.75p 18.50p 17.67p 18.00p 433332
05/07/2022 18.25p 18.25p 17.51p 17.75p 20353
04/07/2022 18.50p 18.50p 18.00p 18.25p 71516
01/07/2022 18.75p 19.00p 18.00p 18.50p 135125
30/06/2022 18.75p 18.75p 18.70p 18.75p 14625
29/06/2022 19.00p 19.15p 18.51p 18.75p 116791
28/06/2022 19.00p 19.19p 18.52p 19.00p 36894
27/06/2022 18.75p 19.50p 18.75p 19.00p 156955
24/06/2022 18.75p 19.00p 18.50p 18.75p 308566
23/06/2022 19.50p 19.50p 18.51p 18.75p 778888
22/06/2022 20.00p 20.50p 19.00p 19.50p 197065
21/06/2022 21.25p 21.25p 19.50p 20.00p 322467
20/06/2022 21.25p 21.25p 21.25p 21.25p 0
17/06/2022 21.50p 22.00p 20.50p 21.25p 41241
16/06/2022 21.50p 21.50p 21.14p 21.50p 13579
15/06/2022 21.50p 21.50p 20.52p 21.50p 2456
14/06/2022 21.50p 21.50p 20.65p 21.50p 19919
13/06/2022 21.75p 22.50p 20.50p 21.50p 113890
10/06/2022 21.75p 21.75p 21.59p 21.75p 2704
09/06/2022 21.75p 21.75p 21.59p 21.75p 2260
08/06/2022 21.75p 21.75p 21.60p 21.75p 3062
07/06/2022 21.75p 21.75p 21.00p 21.75p 35830
06/06/2022 22.00p 22.00p 21.00p 21.75p 57305
03/06/2022 22.00p 22.00p 21.89p 22.00p 10446
02/06/2022 22.00p 22.00p 21.89p 22.00p 10446
01/06/2022 22.00p 22.00p 21.89p 22.00p 10446
31/05/2022 22.00p 22.00p 21.50p 22.00p 143533
30/05/2022 22.00p 22.40p 20.00p 22.00p 255809
27/05/2022 22.50p 23.00p 21.00p 22.00p 150234
26/05/2022 22.50p 22.58p 22.00p 22.50p 81270
25/05/2022 22.50p 22.90p 22.00p 22.00p 90225
24/05/2022 23.00p 23.00p 22.00p 22.50p 79809
23/05/2022 23.00p 23.00p 22.01p 23.00p 4688
20/05/2022 23.00p 23.00p 23.00p 23.00p 41108
19/05/2022 23.00p 23.00p 22.01p 23.00p 8157
18/05/2022 23.00p 23.00p 23.00p 23.00p 5000
17/05/2022 22.50p 24.00p 22.00p 23.00p 50611
16/05/2022 22.50p 22.50p 22.50p 22.50p 0
13/05/2022 23.00p 23.00p 22.00p 22.50p 36978
12/05/2022 23.00p 23.65p 22.17p 23.00p 53681
11/05/2022 24.50p 25.00p 23.00p 23.00p 70008
10/05/2022 24.50p 24.60p 24.00p 24.50p 10132
09/05/2022 24.75p 25.00p 24.00p 24.50p 111506
06/05/2022 25.50p 25.50p 24.00p 24.75p 53572
05/05/2022 25.50p 25.50p 25.00p 25.50p 112027
04/05/2022 25.60p 26.00p 25.10p 25.50p 101765
03/05/2022 25.60p 26.19p 25.00p 25.60p 148305
02/05/2022 26.10p 26.20p 25.40p 25.60p 86436
29/04/2022 26.10p 26.20p 25.40p 25.60p 86436
28/04/2022 26.25p 26.25p 26.00p 26.10p 55960
27/04/2022 26.25p 26.50p 26.00p 26.25p 13477
26/04/2022 26.50p 26.75p 26.00p 26.25p 31680
25/04/2022 26.50p 26.80p 26.00p 26.00p 17466
22/04/2022 26.50p 26.80p 26.50p 26.50p 37
21/04/2022 27.00p 27.38p 26.50p 26.50p 38061
20/04/2022 27.00p 27.10p 26.75p 27.00p 422000
19/04/2022 26.50p 27.40p 26.50p 27.00p 62012
18/04/2022 28.50p 28.50p 26.01p 26.50p 665220
15/04/2022 28.50p 28.50p 26.01p 26.50p 665220
14/04/2022 28.50p 28.50p 26.01p 26.50p 665220
13/04/2022 29.10p 29.16p 29.00p 29.10p 18882
12/04/2022 28.10p 29.10p 28.10p 29.10p 1500
11/04/2022 29.10p 29.14p 29.10p 29.10p 2400
08/04/2022 29.10p 29.10p 29.00p 29.10p 290980
07/04/2022 29.10p 29.16p 29.10p 29.10p 15028
06/04/2022 29.10p 29.14p 29.10p 29.10p 1180
05/04/2022 29.10p 29.10p 29.00p 29.10p 200
04/04/2022 29.40p 29.40p 29.00p 29.10p 257718
01/04/2022 29.40p 29.40p 29.00p 29.40p 150813
31/03/2022 29.40p 29.60p 29.40p 29.40p 15000
30/03/2022 29.40p 29.63p 29.00p 29.40p 20000
29/03/2022 29.50p 29.78p 29.01p 29.40p 5083
28/03/2022 28.50p 29.79p 28.01p 29.50p 52917
25/03/2022 28.50p 29.00p 28.50p 28.50p 25827
24/03/2022 28.50p 28.70p 28.00p 28.50p 82457
23/03/2022 28.50p 28.70p 28.50p 28.50p 31671
22/03/2022 27.50p 28.50p 27.16p 28.50p 394282
21/03/2022 27.50p 28.00p 27.16p 28.00p 75922
18/03/2022 28.50p 29.00p 27.00p 27.50p 535817
17/03/2022 28.50p 28.50p 28.00p 28.50p 124082
16/03/2022 28.50p 28.50p 28.50p 28.50p 1754
15/03/2022 28.50p 28.50p 28.00p 28.50p 153567
14/03/2022 29.00p 30.00p 28.05p 29.00p 134965
11/03/2022 28.50p 28.99p 28.00p 28.50p 234299
10/03/2022 28.50p 30.00p 28.00p 28.50p 144631
09/03/2022 26.50p 26.75p 26.00p 26.50p 25221
08/03/2022 26.50p 26.99p 26.40p 26.50p 56434
07/03/2022 27.50p 28.00p 26.00p 26.50p 52060

*Close Price adjusted for both dividends and splits