Finncap Group (FCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/05/2021 38.50p 38.50p 38.00p 38.00p 56523
26/05/2021 38.50p 38.50p 38.00p 38.00p 3825
25/05/2021 38.50p 38.87p 38.50p 38.50p 155507
24/05/2021 38.50p 38.88p 38.00p 38.50p 7517
21/05/2021 39.00p 39.00p 38.00p 38.00p 30441
20/05/2021 39.00p 39.00p 38.00p 39.00p 129214
19/05/2021 39.00p 39.50p 38.20p 39.00p 16979
18/05/2021 39.50p 40.00p 38.00p 39.00p 53128
17/05/2021 39.50p 39.70p 38.00p 38.00p 64414
14/05/2021 39.50p 41.00p 38.00p 39.50p 92471
13/05/2021 41.00p 41.00p 38.00p 39.50p 209261
12/05/2021 44.00p 44.00p 39.00p 41.00p 263269
11/05/2021 44.00p 44.00p 43.00p 44.00p 56653
10/05/2021 44.00p 44.00p 43.00p 44.00p 29861
07/05/2021 43.50p 45.80p 41.50p 44.00p 263489
06/05/2021 44.50p 44.50p 43.00p 43.50p 150289
05/05/2021 44.50p 44.50p 44.00p 44.50p 47244
04/05/2021 44.50p 44.50p 44.00p 44.50p 55915
03/05/2021 44.50p 44.50p 44.00p 44.50p 67580
30/04/2021 44.50p 44.50p 44.00p 44.50p 67580
29/04/2021 44.50p 46.00p 44.00p 44.50p 126971
28/04/2021 44.50p 44.50p 44.00p 44.50p 44505
27/04/2021 45.00p 45.00p 44.00p 44.50p 55774
26/04/2021 45.00p 45.00p 44.15p 45.00p 30791
23/04/2021 45.00p 45.00p 44.10p 45.00p 45646
22/04/2021 43.50p 46.00p 43.50p 45.00p 116562
21/04/2021 44.00p 44.00p 42.75p 43.50p 76403
20/04/2021 46.50p 46.50p 42.10p 44.00p 227563
19/04/2021 45.00p 47.00p 45.00p 46.50p 114180
16/04/2021 44.00p 49.00p 42.00p 46.00p 1097380
15/04/2021 42.00p 44.50p 41.60p 44.20p 391349
14/04/2021 40.50p 42.00p 38.40p 40.80p 193878
13/04/2021 40.50p 40.90p 40.00p 40.50p 237899
12/04/2021 41.30p 41.40p 40.00p 40.50p 226007
09/04/2021 37.50p 41.60p 37.50p 41.30p 316589
08/04/2021 34.00p 37.80p 32.50p 37.50p 579980
07/04/2021 31.30p 35.00p 31.30p 34.20p 171190
06/04/2021 31.30p 31.50p 31.10p 31.30p 75051
05/04/2021 31.30p 31.50p 31.30p 31.30p 49784
02/04/2021 31.30p 31.50p 31.30p 31.30p 49784
01/04/2021 31.30p 31.50p 31.30p 31.30p 49784
31/03/2021 31.30p 31.50p 31.05p 31.30p 90594
30/03/2021 31.30p 31.30p 31.30p 31.30p 0
29/03/2021 31.30p 31.59p 31.11p 31.30p 5806
26/03/2021 31.30p 31.59p 30.00p 31.30p 36210
25/03/2021 31.50p 31.80p 31.40p 31.60p 58458
24/03/2021 31.20p 31.80p 31.20p 31.50p 34573
23/03/2021 31.20p 31.20p 31.11p 31.20p 6000
22/03/2021 31.50p 32.00p 31.11p 31.20p 84332
19/03/2021 31.50p 32.00p 31.50p 31.50p 24197
18/03/2021 31.90p 32.00p 31.50p 31.50p 66227
17/03/2021 31.90p 32.30p 31.71p 31.90p 43413
16/03/2021 31.90p 32.40p 31.70p 31.90p 61627
15/03/2021 31.10p 32.40p 31.00p 31.90p 295909
12/03/2021 31.10p 31.20p 31.10p 31.10p 153848
11/03/2021 31.10p 31.20p 30.00p 30.00p 24119
10/03/2021 31.30p 31.30p 30.00p 31.10p 19143
09/03/2021 31.50p 32.00p 30.00p 31.30p 18883
08/03/2021 31.50p 31.95p 31.40p 31.50p 114956
05/03/2021 30.50p 33.20p 30.01p 31.50p 230154
04/03/2021 27.60p 31.00p 27.20p 30.50p 376934
03/03/2021 24.00p 30.50p 22.80p 27.60p 220571
02/03/2021 23.00p 25.00p 22.90p 24.00p 38185
01/03/2021 23.00p 24.00p 23.00p 23.00p 5000
26/02/2021 23.00p 23.00p 23.00p 23.00p 0
25/02/2021 23.00p 23.00p 23.00p 23.00p 950
24/02/2021 23.00p 24.00p 23.00p 23.00p 27275
23/02/2021 21.50p 24.00p 20.40p 23.00p 104256
22/02/2021 21.50p 21.90p 21.50p 21.50p 4566
19/02/2021 21.50p 21.50p 21.50p 21.50p 10000
18/02/2021 21.50p 21.50p 21.00p 21.50p 30000
17/02/2021 21.50p 22.00p 21.00p 21.50p 35021
16/02/2021 21.50p 21.50p 21.00p 21.50p 45669
15/02/2021 21.50p 22.00p 21.00p 21.50p 36024
12/02/2021 21.50p 21.50p 21.00p 21.50p 35714
11/02/2021 22.50p 22.50p 21.00p 21.50p 75000
10/02/2021 22.50p 22.50p 22.50p 22.50p 0
09/02/2021 22.50p 22.50p 22.50p 22.50p 0
08/02/2021 22.50p 22.50p 21.03p 22.50p 16332
05/02/2021 22.00p 22.50p 21.40p 22.50p 28669
04/02/2021 22.00p 22.00p 22.00p 22.00p 0
03/02/2021 22.00p 22.00p 22.00p 22.00p 0
02/02/2021 22.00p 22.00p 21.00p 22.00p 12325
01/02/2021 22.00p 22.00p 21.06p 22.00p 45000
29/01/2021 22.00p 22.00p 21.06p 22.00p 60000
28/01/2021 22.00p 22.00p 21.06p 22.00p 35000
27/01/2021 22.00p 22.00p 21.06p 22.00p 32266
26/01/2021 22.00p 22.00p 21.06p 22.00p 25000
25/01/2021 22.00p 22.00p 21.70p 22.00p 44435
22/01/2021 22.00p 22.00p 21.06p 22.00p 24699
21/01/2021 22.00p 22.00p 21.10p 22.00p 29659
20/01/2021 22.00p 22.00p 21.90p 22.00p 33956
19/01/2021 22.00p 22.00p 21.06p 22.00p 2000
18/01/2021 22.00p 22.00p 22.00p 22.00p 0
15/01/2021 21.50p 22.00p 21.50p 22.00p 10000
14/01/2021 23.50p 23.50p 18.00p 22.00p 778802
13/01/2021 23.50p 23.80p 23.50p 23.50p 2100
12/01/2021 23.50p 23.90p 22.00p 23.50p 34128
11/01/2021 23.50p 24.00p 23.00p 23.50p 14116
08/01/2021 23.50p 23.50p 23.50p 23.50p 0
07/01/2021 23.50p 23.50p 23.50p 23.50p 0
06/01/2021 23.50p 23.50p 22.50p 23.50p 2807
05/01/2021 23.50p 24.00p 23.50p 23.50p 416
04/01/2021 23.50p 24.00p 23.50p 23.50p 12891
01/01/2021 23.00p 23.98p 23.00p 23.50p 10412
31/12/2020 23.00p 23.98p 23.00p 23.50p 10412
30/12/2020 23.00p 23.00p 22.00p 23.00p 25000
29/12/2020 23.00p 23.50p 23.00p 23.00p 25000
28/12/2020 23.00p 23.50p 23.00p 23.00p 213
25/12/2020 23.00p 23.50p 23.00p 23.00p 213
24/12/2020 23.00p 23.50p 23.00p 23.00p 213
23/12/2020 23.00p 23.50p 22.00p 23.00p 1489
22/12/2020 23.00p 23.00p 22.03p 23.00p 32000
21/12/2020 23.00p 23.00p 22.02p 23.00p 40608
18/12/2020 23.00p 23.00p 23.00p 23.00p 0
17/12/2020 23.00p 23.00p 22.02p 23.00p 3000
16/12/2020 23.00p 23.00p 23.00p 23.00p 0
15/12/2020 23.00p 23.00p 22.90p 23.00p 13065
14/12/2020 23.00p 23.00p 23.00p 23.00p 0
11/12/2020 23.00p 23.00p 22.01p 23.00p 19347
10/12/2020 23.00p 23.00p 23.00p 23.00p 0
09/12/2020 23.00p 23.00p 22.00p 23.00p 0
08/12/2020 23.00p 23.00p 22.00p 22.00p 1708
07/12/2020 23.00p 23.00p 22.00p 23.00p 14989
04/12/2020 23.00p 23.15p 22.10p 23.00p 22980
03/12/2020 23.00p 23.15p 22.00p 23.00p 28695
02/12/2020 23.00p 23.00p 22.02p 23.00p 2715
01/12/2020 23.00p 23.33p 22.00p 23.00p 37622
30/11/2020 23.00p 23.40p 22.00p 23.00p 28731
27/11/2020 23.00p 23.50p 22.10p 23.00p 6477
26/11/2020 23.00p 24.00p 23.00p 24.00p 20431
25/11/2020 23.00p 23.00p 23.00p 23.00p 0
24/11/2020 22.00p 23.00p 21.00p 23.00p 40328
23/11/2020 22.00p 23.00p 21.00p 22.00p 27094
20/11/2020 22.00p 22.80p 21.00p 22.00p 68889
19/11/2020 22.00p 23.00p 21.00p 23.00p 64106
18/11/2020 20.00p 23.00p 20.00p 22.00p 663565
17/11/2020 19.50p 19.50p 19.50p 19.50p 0
16/11/2020 19.50p 19.50p 19.50p 19.50p 5097
13/11/2020 19.50p 19.50p 19.00p 19.50p 23475
12/11/2020 19.50p 19.50p 19.50p 19.50p 0
10/11/2020 19.50p 19.50p 19.00p 19.50p 5
09/11/2020 19.50p 19.50p 19.50p 19.50p 5000
06/11/2020 19.50p 19.50p 19.50p 19.50p 0
05/11/2020 19.50p 19.70p 19.50p 19.50p 5005
04/11/2020 20.00p 20.00p 19.50p 19.50p 0
03/11/2020 19.50p 19.50p 19.50p 19.50p 0
02/11/2020 19.50p 19.78p 19.50p 19.50p 12544
30/10/2020 19.50p 19.50p 19.50p 19.50p 0
29/10/2020 20.00p 20.00p 19.01p 19.50p 6921
28/10/2020 20.00p 20.00p 19.01p 20.00p 24500
27/10/2020 20.00p 20.00p 19.01p 20.00p 2054
26/10/2020 20.00p 20.00p 19.30p 20.00p 30000
23/10/2020 20.00p 20.00p 20.00p 20.00p 0
22/10/2020 20.00p 20.00p 19.00p 20.00p 1000
21/10/2020 20.00p 20.00p 20.00p 20.00p 0
20/10/2020 20.00p 20.00p 20.00p 20.00p 0
19/10/2020 20.00p 20.00p 19.90p 20.00p 3708
16/10/2020 20.00p 20.00p 20.00p 20.00p 210469
15/10/2020 20.00p 20.00p 20.00p 20.00p 0
14/10/2020 20.00p 20.00p 20.00p 20.00p 0
13/10/2020 20.00p 20.00p 20.00p 20.00p 0
12/10/2020 20.00p 20.00p 20.00p 20.00p 0
09/10/2020 20.00p 20.00p 20.00p 20.00p 0
08/10/2020 20.00p 20.00p 20.00p 20.00p 0
07/10/2020 21.50p 21.50p 19.90p 20.00p 45522
06/10/2020 21.50p 21.50p 21.50p 21.50p 5000
05/10/2020 22.50p 22.50p 19.25p 21.50p 28957
02/10/2020 24.00p 24.00p 22.00p 22.50p 20000
01/10/2020 24.00p 24.00p 24.00p 24.00p 0
30/09/2020 24.00p 24.00p 24.00p 24.00p 34615
29/09/2020 24.00p 24.00p 24.00p 24.00p 0
28/09/2020 24.00p 24.00p 23.00p 24.00p 37387
25/09/2020 24.00p 24.00p 24.00p 24.00p 0
24/09/2020 24.00p 24.00p 23.63p 24.00p 10000
23/09/2020 24.00p 24.00p 23.00p 24.00p 7561
22/09/2020 24.50p 24.50p 23.50p 24.00p 34594
21/09/2020 24.00p 24.63p 23.95p 24.50p 104817
18/09/2020 23.00p 23.00p 22.00p 23.00p 16154
17/09/2020 23.00p 23.00p 22.00p 23.00p 43154
16/09/2020 23.00p 23.00p 22.00p 23.00p 17307
15/09/2020 23.00p 23.00p 23.00p 23.00p 0
14/09/2020 23.00p 23.00p 22.00p 23.00p 10000
11/09/2020 23.00p 23.00p 22.00p 23.00p 5000
10/09/2020 23.00p 23.00p 23.00p 23.00p 0
09/09/2020 23.00p 23.00p 22.00p 23.00p 5000
08/09/2020 23.00p 23.00p 23.00p 23.00p 174045
07/09/2020 23.00p 23.00p 22.00p 23.00p 2000
04/09/2020 23.00p 23.00p 23.00p 23.00p 0
03/09/2020 23.00p 23.00p 23.00p 23.00p 0
02/09/2020 23.00p 23.00p 22.00p 23.00p 5509
01/09/2020 23.00p 23.00p 22.00p 23.00p 5000
31/08/2020 23.00p 23.00p 23.00p 23.00p 0
28/08/2020 23.00p 23.00p 23.00p 23.00p 0
27/08/2020 23.00p 23.00p 23.00p 23.00p 0
26/08/2020 23.00p 23.00p 22.50p 23.00p 4444
25/08/2020 23.00p 23.00p 23.00p 23.00p 0
24/08/2020 23.00p 23.00p 22.00p 23.00p 900
21/08/2020 23.00p 23.00p 22.00p 23.00p 183
20/08/2020 23.00p 23.00p 22.00p 23.00p 10000

*Close Price adjusted for both dividends and splits