Finncap Group (FCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/03/2022 28.50p 29.00p 27.00p 27.50p 157484
03/03/2022 28.50p 28.80p 28.50p 28.50p 167
02/03/2022 28.50p 28.70p 28.00p 28.50p 23646
01/03/2022 28.50p 28.50p 28.00p 28.50p 14498
28/02/2022 29.00p 29.00p 28.00p 28.50p 84763
25/02/2022 26.50p 30.00p 26.00p 29.00p 250311
24/02/2022 28.50p 28.50p 26.00p 26.50p 324205
23/02/2022 31.50p 32.00p 28.00p 28.50p 345087
22/02/2022 31.20p 32.00p 31.00p 31.50p 15406
21/02/2022 31.20p 31.60p 30.75p 31.20p 111536
18/02/2022 31.20p 32.00p 30.55p 31.20p 31354
17/02/2022 31.10p 32.00p 30.40p 31.20p 33583
16/02/2022 31.10p 31.10p 30.20p 31.10p 53330
15/02/2022 31.10p 31.10p 30.20p 31.10p 10716
14/02/2022 31.10p 31.10p 30.20p 31.10p 18374
11/02/2022 31.00p 31.20p 30.40p 31.10p 47741
10/02/2022 31.50p 32.00p 31.00p 31.20p 46853
09/02/2022 31.50p 31.50p 31.44p 31.50p 16361
08/02/2022 31.50p 31.50p 31.00p 31.50p 131183
07/02/2022 31.50p 31.50p 31.01p 31.50p 1201
04/02/2022 31.50p 31.50p 31.00p 31.50p 82244
03/02/2022 31.70p 31.70p 30.10p 31.50p 50802
02/02/2022 31.70p 32.20p 31.20p 31.70p 11886
01/02/2022 31.50p 32.00p 31.00p 31.70p 39953
31/01/2022 32.20p 32.40p 31.00p 31.50p 63496
28/01/2022 32.20p 32.20p 30.80p 32.20p 22425
27/01/2022 32.20p 32.30p 32.00p 32.20p 148445
26/01/2022 32.20p 32.89p 31.60p 32.20p 133532
25/01/2022 32.30p 32.59p 32.00p 32.20p 60801
24/01/2022 33.70p 33.80p 32.00p 32.30p 222190
21/01/2022 33.70p 33.87p 33.40p 33.70p 20075
20/01/2022 33.70p 33.95p 33.40p 33.70p 80116
19/01/2022 33.70p 33.85p 33.70p 33.70p 8763
18/01/2022 33.70p 33.99p 33.40p 33.70p 26430
17/01/2022 33.70p 33.88p 33.40p 33.70p 50282
14/01/2022 33.70p 33.88p 33.40p 33.70p 82952
13/01/2022 33.70p 33.70p 33.40p 33.70p 45830
12/01/2022 33.70p 33.70p 33.41p 33.70p 9504
10/01/2022 33.50p 34.00p 33.40p 33.70p 53870
07/01/2022 33.70p 33.70p 33.40p 33.50p 342923
06/01/2022 33.70p 33.75p 33.40p 33.70p 126792
05/01/2022 33.50p 34.00p 33.00p 33.70p 43640
04/01/2022 32.70p 34.00p 32.00p 33.50p 195811
03/01/2022 32.50p 33.00p 32.40p 32.70p 91580
31/12/2021 32.50p 33.00p 32.40p 32.70p 91580
30/12/2021 30.50p 33.00p 30.44p 32.50p 144567
29/12/2021 29.00p 30.00p 29.00p 29.50p 380903
28/12/2021 29.00p 29.46p 29.00p 29.00p 50589
27/12/2021 29.00p 29.46p 29.00p 29.00p 50589
24/12/2021 29.00p 29.46p 29.00p 29.00p 50589
23/12/2021 29.00p 29.46p 29.00p 29.00p 18432
22/12/2021 29.50p 30.00p 27.00p 29.00p 457315
21/12/2021 30.00p 30.00p 29.00p 29.50p 358172
20/12/2021 30.00p 30.00p 29.00p 30.00p 168878
17/12/2021 30.00p 30.20p 28.75p 30.00p 122088
16/12/2021 31.00p 32.00p 28.00p 31.00p 103279
15/12/2021 31.00p 31.00p 30.00p 31.00p 21600
14/12/2021 31.00p 31.00p 30.00p 31.00p 72946
13/12/2021 31.50p 32.00p 30.00p 32.00p 134917
10/12/2021 31.50p 31.69p 31.01p 31.50p 22431
09/12/2021 32.00p 32.15p 31.00p 32.00p 66309
08/12/2021 33.50p 34.00p 30.50p 33.00p 179212
07/12/2021 34.50p 35.00p 33.00p 33.00p 60356
06/12/2021 34.50p 34.65p 33.20p 34.50p 62007
03/12/2021 34.50p 34.65p 34.00p 34.50p 16006
02/12/2021 34.50p 34.69p 34.10p 34.50p 18394
01/12/2021 34.50p 34.90p 34.50p 34.50p 23851
30/11/2021 34.50p 34.90p 33.40p 33.40p 121489
29/11/2021 36.00p 36.00p 34.00p 34.50p 79476
26/11/2021 37.00p 37.00p 35.00p 35.00p 116651
25/11/2021 37.00p 37.25p 36.00p 37.00p 23405
24/11/2021 37.00p 37.25p 36.00p 37.00p 5367
23/11/2021 37.00p 37.40p 36.00p 37.00p 41613
22/11/2021 37.00p 37.80p 36.10p 37.00p 22247
19/11/2021 36.50p 38.00p 36.30p 37.00p 181555
18/11/2021 36.50p 39.00p 36.00p 36.50p 635263
17/11/2021 36.50p 36.70p 36.48p 36.50p 24548
16/11/2021 36.50p 37.00p 36.02p 37.00p 34794
15/11/2021 36.50p 37.00p 36.07p 36.50p 79854
12/11/2021 36.50p 36.90p 36.02p 36.50p 71060
11/11/2021 36.50p 36.70p 36.01p 36.50p 45954
10/11/2021 36.50p 36.67p 36.02p 36.50p 14365
09/11/2021 36.50p 36.67p 36.35p 36.50p 70654
08/11/2021 36.50p 36.50p 36.35p 36.50p 16860
05/11/2021 36.50p 36.50p 36.01p 36.50p 36207
04/11/2021 36.50p 36.50p 36.10p 36.50p 18842
03/11/2021 36.50p 36.50p 36.01p 36.50p 835
02/11/2021 36.50p 36.67p 36.00p 36.00p 17265
01/11/2021 36.50p 36.73p 36.20p 36.50p 41329
29/10/2021 36.50p 36.73p 36.20p 36.50p 66213
28/10/2021 36.50p 36.50p 36.20p 36.50p 3244
27/10/2021 36.50p 37.00p 36.21p 36.50p 9318
26/10/2021 36.50p 36.73p 36.20p 36.50p 12695
25/10/2021 36.50p 36.73p 36.50p 36.50p 6249
22/10/2021 36.50p 36.73p 36.50p 36.50p 11643
21/10/2021 36.50p 36.90p 36.20p 36.50p 9459
20/10/2021 36.50p 36.90p 36.08p 36.50p 5798
19/10/2021 36.50p 36.50p 36.01p 36.50p 103928
18/10/2021 36.50p 36.55p 36.01p 36.50p 48094
15/10/2021 36.50p 36.60p 36.00p 36.50p 18544
14/10/2021 36.50p 36.50p 36.00p 36.50p 45000
13/10/2021 36.50p 36.60p 36.00p 36.50p 39840
12/10/2021 36.50p 36.58p 36.00p 36.50p 68933
11/10/2021 36.50p 36.60p 36.11p 36.50p 31835
08/10/2021 36.50p 36.65p 36.10p 36.50p 21423
07/10/2021 36.00p 36.90p 35.00p 36.50p 188371
06/10/2021 35.50p 36.00p 35.00p 36.00p 43927
05/10/2021 36.50p 37.00p 35.00p 35.50p 81503
04/10/2021 36.50p 37.00p 36.00p 36.50p 336904
01/10/2021 35.00p 35.11p 34.00p 35.00p 80644
30/09/2021 35.50p 36.00p 34.00p 35.00p 66843
29/09/2021 35.50p 35.50p 35.00p 35.50p 96925
28/09/2021 35.50p 35.50p 35.00p 35.50p 21029
27/09/2021 35.50p 35.50p 35.00p 35.50p 20333
24/09/2021 35.50p 35.50p 32.67p 35.50p 126945
23/09/2021 33.20p 36.62p 33.20p 35.50p 380851
22/09/2021 31.50p 31.88p 31.20p 31.50p 34229
21/09/2021 31.50p 31.70p 31.01p 31.50p 58398
20/09/2021 33.20p 33.40p 31.00p 32.00p 149638
17/09/2021 33.20p 33.20p 33.00p 33.20p 11338
16/09/2021 33.20p 33.20p 33.00p 33.20p 14012
15/09/2021 33.20p 33.20p 33.00p 33.20p 42936
14/09/2021 33.50p 33.50p 33.00p 33.20p 123503
13/09/2021 34.10p 34.20p 33.00p 33.50p 74169
10/09/2021 34.50p 34.50p 33.10p 34.10p 95231
09/09/2021 35.30p 35.30p 34.30p 34.50p 23850
08/09/2021 35.30p 35.30p 34.65p 35.30p 37617
07/09/2021 34.50p 35.35p 34.50p 35.30p 161312
06/09/2021 35.00p 35.00p 34.25p 34.50p 80775
03/09/2021 36.00p 36.30p 34.10p 35.00p 154283
02/09/2021 36.50p 37.00p 35.10p 36.00p 49033
01/09/2021 36.50p 36.83p 36.26p 36.50p 68052
31/08/2021 37.00p 37.00p 36.00p 36.50p 36387
30/08/2021 37.00p 38.00p 36.52p 37.00p 91202
27/08/2021 37.00p 38.00p 36.52p 37.00p 91202
26/08/2021 36.00p 37.00p 36.00p 37.00p 74231
25/08/2021 35.00p 36.80p 35.00p 36.00p 25987
24/08/2021 33.00p 36.00p 33.00p 35.00p 146568
23/08/2021 32.50p 34.00p 32.00p 33.00p 91008
20/08/2021 32.50p 34.00p 31.40p 32.50p 56846
19/08/2021 31.50p 33.00p 31.00p 32.50p 191545
18/08/2021 32.00p 33.00p 31.00p 31.50p 298827
17/08/2021 32.00p 32.60p 31.02p 32.00p 146839
16/08/2021 34.00p 35.00p 31.25p 33.00p 217464
13/08/2021 34.00p 34.00p 33.04p 34.00p 5962
12/08/2021 34.00p 34.00p 33.02p 34.00p 43569
11/08/2021 34.00p 35.00p 33.00p 34.00p 157852
10/08/2021 34.00p 34.00p 33.00p 34.00p 180426
09/08/2021 34.00p 34.00p 33.35p 34.00p 70178
06/08/2021 33.00p 35.00p 33.00p 34.00p 96779
05/08/2021 34.50p 35.00p 30.50p 33.00p 373531
04/08/2021 36.00p 36.40p 33.10p 34.50p 99422
03/08/2021 37.00p 38.00p 35.00p 36.00p 94115
02/08/2021 37.50p 38.00p 36.00p 37.00p 83127
30/07/2021 38.00p 38.00p 37.00p 37.50p 32421
29/07/2021 38.50p 38.90p 37.22p 38.00p 82227
28/07/2021 37.50p 39.00p 37.50p 38.50p 79545
27/07/2021 37.50p 38.00p 37.06p 38.00p 59409
26/07/2021 37.20p 38.00p 36.40p 37.50p 251879
23/07/2021 37.00p 38.00p 36.40p 37.20p 360549
22/07/2021 37.00p 38.00p 35.00p 37.00p 224396
21/07/2021 37.00p 37.00p 35.50p 37.00p 36687
20/07/2021 37.00p 37.00p 36.00p 37.00p 53472
19/07/2021 37.00p 37.00p 36.00p 37.00p 53472
16/07/2021 37.00p 37.00p 36.00p 37.00p 9069
15/07/2021 37.00p 37.20p 36.00p 37.00p 71953
14/07/2021 37.50p 38.00p 35.00p 37.00p 94221
13/07/2021 37.50p 37.50p 37.50p 37.50p 3638
12/07/2021 37.50p 37.50p 37.00p 37.50p 52000
09/07/2021 37.50p 37.50p 37.01p 37.50p 108053
08/07/2021 37.50p 38.00p 37.15p 37.50p 54257
07/07/2021 37.50p 37.50p 37.05p 37.50p 76865
06/07/2021 37.50p 37.50p 37.01p 37.50p 130565
05/07/2021 39.00p 40.00p 37.00p 37.50p 413434
02/07/2021 39.50p 39.50p 38.00p 38.00p 175549
01/07/2021 42.00p 42.60p 38.50p 39.50p 421503
30/06/2021 42.00p 42.00p 41.00p 41.50p 160943
29/06/2021 42.00p 42.12p 42.00p 42.00p 34229
28/06/2021 42.00p 42.30p 40.00p 42.00p 194786
25/06/2021 42.50p 43.00p 41.01p 42.00p 72840
24/06/2021 42.50p 43.40p 41.03p 42.50p 78658
23/06/2021 42.00p 45.00p 41.10p 42.50p 119210
22/06/2021 40.00p 43.00p 40.00p 42.00p 178795
21/06/2021 39.50p 41.54p 39.00p 41.00p 77775
18/06/2021 41.00p 41.00p 39.00p 39.50p 121556
17/06/2021 41.00p 41.00p 40.15p 41.00p 44500
16/06/2021 41.00p 41.60p 40.00p 41.00p 111157
15/06/2021 41.50p 42.00p 40.20p 41.00p 201638
14/06/2021 38.00p 43.00p 37.10p 41.50p 640191
11/06/2021 36.00p 39.00p 36.00p 38.00p 220683
10/06/2021 36.00p 37.00p 35.54p 36.00p 28051
09/06/2021 36.00p 36.80p 35.54p 36.00p 26622
08/06/2021 36.00p 36.55p 35.45p 36.00p 5461
07/06/2021 36.50p 37.00p 35.00p 36.00p 27740
04/06/2021 35.50p 37.00p 35.00p 36.50p 88170
03/06/2021 36.00p 36.00p 35.00p 35.50p 101073
02/06/2021 38.50p 38.50p 34.00p 36.00p 682491
01/06/2021 38.50p 39.00p 37.00p 37.50p 75158
31/05/2021 38.50p 38.70p 38.00p 38.50p 96164
28/05/2021 38.50p 38.70p 38.00p 38.50p 96164

*Close Price adjusted for both dividends and splits