Finncap Group (FCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2019 21.00p 21.00p 20.00p 21.00p 16843
12/11/2019 21.00p 21.00p 21.00p 21.00p 2330714
11/11/2019 23.50p 23.50p 20.13p 21.00p 27725
08/11/2019 23.50p 23.50p 23.50p 23.50p 0
07/11/2019 23.50p 23.50p 23.50p 23.50p 0
06/11/2019 24.00p 24.00p 23.02p 23.50p 10000
05/11/2019 24.00p 24.00p 23.90p 24.00p 40870
04/11/2019 24.00p 24.00p 24.00p 24.00p 0
01/11/2019 25.00p 25.00p 24.00p 24.00p 10000
31/10/2019 25.00p 25.00p 24.00p 25.00p 30000
30/10/2019 25.00p 25.00p 25.00p 25.00p 0
29/10/2019 25.50p 25.50p 25.00p 25.00p 5000
28/10/2019 25.50p 25.50p 25.50p 25.50p 0
25/10/2019 25.50p 25.50p 25.50p 25.50p 10000
24/10/2019 25.50p 25.50p 25.12p 25.50p 5000
23/10/2019 25.50p 25.50p 25.00p 25.50p 50000
22/10/2019 25.50p 25.50p 25.00p 25.50p 4000
21/10/2019 25.50p 25.50p 25.12p 25.50p 2000
18/10/2019 25.50p 25.50p 25.50p 25.50p 0
17/10/2019 25.50p 25.50p 25.50p 25.50p 0
16/10/2019 25.50p 25.50p 25.50p 25.50p 0
15/10/2019 25.50p 25.50p 25.50p 25.50p 0
14/10/2019 25.50p 25.50p 25.50p 25.50p 0
11/10/2019 25.50p 25.50p 25.50p 25.50p 0
10/10/2019 25.50p 25.50p 25.50p 25.50p 0
09/10/2019 25.50p 25.50p 25.00p 25.50p 10000
08/10/2019 25.50p 25.75p 25.50p 25.50p 20000
07/10/2019 25.50p 25.50p 25.00p 25.50p 1500
04/10/2019 25.50p 25.50p 25.50p 25.50p 0
03/10/2019 25.50p 25.50p 25.00p 25.50p 3952
02/10/2019 25.50p 25.50p 25.50p 25.50p 0
01/10/2019 25.50p 25.50p 25.00p 25.50p 10000
30/09/2019 25.50p 25.50p 25.50p 25.50p 10000
27/09/2019 25.50p 25.50p 25.00p 25.50p 1881
26/09/2019 25.50p 25.50p 23.00p 25.50p 52303
25/09/2019 25.50p 25.50p 25.00p 25.50p 2544
24/09/2019 25.50p 25.50p 25.50p 25.50p 0
23/09/2019 25.50p 25.50p 25.50p 25.50p 0
20/09/2019 25.50p 25.50p 25.05p 25.50p 2267
19/09/2019 25.50p 25.50p 25.50p 25.50p 0
18/09/2019 25.50p 25.50p 25.50p 25.50p 0
17/09/2019 25.50p 25.50p 25.00p 25.50p 12544
16/09/2019 25.50p 25.50p 25.50p 25.50p 0
13/09/2019 25.50p 25.50p 25.50p 25.50p 0
12/09/2019 25.50p 25.50p 25.50p 25.50p 35820
11/09/2019 25.50p 25.50p 25.50p 25.50p 0
10/09/2019 26.00p 26.00p 23.50p 25.50p 48838
09/09/2019 26.00p 26.90p 25.11p 26.00p 11500
06/09/2019 26.00p 26.00p 26.00p 26.00p 0
05/09/2019 26.00p 26.00p 26.00p 26.00p 0
04/09/2019 26.00p 26.00p 25.70p 26.00p 1896
03/09/2019 26.00p 26.00p 25.11p 26.00p 2000
02/09/2019 26.00p 26.00p 25.00p 26.00p 21605
30/08/2019 26.00p 26.00p 26.00p 26.00p 0
29/08/2019 26.00p 26.00p 26.00p 26.00p 640000
28/08/2019 26.00p 26.00p 26.00p 26.00p 0
27/08/2019 26.00p 26.00p 26.00p 26.00p 1003
23/08/2019 26.00p 26.00p 26.00p 26.00p 0
22/08/2019 26.00p 26.00p 26.00p 26.00p 0
21/08/2019 26.00p 26.00p 26.00p 26.00p 0
20/08/2019 26.00p 26.00p 26.00p 26.00p 0
19/08/2019 26.00p 26.00p 26.00p 26.00p 0
16/08/2019 26.00p 26.00p 26.00p 26.00p 0
15/08/2019 26.00p 26.00p 26.00p 26.00p 0
14/08/2019 26.00p 26.00p 26.00p 26.00p 0
13/08/2019 26.00p 26.00p 25.11p 26.00p 2614
12/08/2019 26.00p 26.00p 26.00p 26.00p 30
09/08/2019 26.00p 27.00p 25.00p 26.00p 66071
08/08/2019 26.00p 26.00p 26.00p 26.00p 0
07/08/2019 26.00p 26.00p 26.00p 26.00p 0
06/08/2019 26.00p 26.00p 25.11p 26.00p 25000
05/08/2019 26.00p 26.00p 26.00p 26.00p 0
02/08/2019 26.00p 26.00p 26.00p 26.00p 0
01/08/2019 26.00p 26.00p 26.00p 26.00p 13000
31/07/2019 26.00p 26.00p 25.10p 26.00p 10000
30/07/2019 26.00p 26.00p 26.00p 26.00p 0
29/07/2019 26.00p 26.58p 25.00p 26.00p 25143
26/07/2019 26.00p 26.00p 26.00p 26.00p 0
25/07/2019 26.00p 26.00p 26.00p 26.00p 0
24/07/2019 26.00p 26.00p 26.00p 26.00p 0
23/07/2019 26.00p 26.58p 26.00p 26.00p 1881
22/07/2019 26.00p 26.00p 26.00p 26.00p 120000
19/07/2019 26.00p 26.00p 26.00p 26.00p 0
18/07/2019 26.00p 26.00p 26.00p 26.00p 0
17/07/2019 26.00p 26.00p 26.00p 26.00p 0
16/07/2019 26.00p 26.00p 25.80p 26.00p 657
15/07/2019 26.00p 26.00p 26.00p 26.00p 159304
12/07/2019 26.00p 26.00p 26.00p 26.00p 160008
11/07/2019 26.00p 26.52p 26.00p 26.00p 63391
10/07/2019 26.00p 26.52p 25.00p 26.00p 488748
09/07/2019 26.00p 26.00p 26.00p 26.00p 5000
08/07/2019 24.50p 24.50p 24.50p 24.50p 0
05/07/2019 24.50p 24.50p 24.50p 24.50p 0
04/07/2019 24.50p 24.50p 24.50p 24.50p 0
03/07/2019 24.50p 24.50p 24.50p 24.50p 0
02/07/2019 24.50p 24.50p 24.50p 24.50p 0
01/07/2019 24.50p 24.50p 24.50p 24.50p 0
28/06/2019 24.50p 24.50p 24.50p 24.50p 166666
27/06/2019 24.50p 24.50p 24.00p 24.50p 357
26/06/2019 24.50p 24.50p 24.50p 24.50p 0
25/06/2019 24.50p 24.50p 24.50p 24.50p 0
24/06/2019 24.50p 24.50p 24.50p 24.50p 657
21/06/2019 24.50p 24.50p 24.50p 24.50p 0
20/06/2019 24.50p 24.50p 24.50p 24.50p 0
19/06/2019 24.50p 24.50p 24.50p 24.50p 0
18/06/2019 24.50p 24.50p 24.50p 24.50p 0
17/06/2019 24.50p 24.50p 24.50p 24.50p 0
14/06/2019 24.50p 24.50p 24.50p 24.50p 0
13/06/2019 24.50p 24.50p 24.50p 24.50p 0
12/06/2019 24.50p 24.50p 24.50p 24.50p 0
11/06/2019 24.50p 25.00p 24.50p 24.50p 18000
10/06/2019 24.50p 24.50p 24.50p 24.50p 0
07/06/2019 24.50p 24.93p 24.00p 24.50p 7071
06/06/2019 24.50p 24.50p 24.50p 24.50p 0
05/06/2019 24.50p 24.50p 24.50p 24.50p 0
04/06/2019 24.50p 24.50p 24.50p 24.50p 0
03/06/2019 24.50p 24.50p 24.50p 24.50p 0
31/05/2019 24.50p 24.50p 24.50p 24.50p 0
30/05/2019 24.50p 24.50p 24.50p 24.50p 0
29/05/2019 24.20p 24.50p 24.20p 24.50p 0
28/05/2019 24.20p 24.20p 24.20p 24.20p 533332
24/05/2019 24.20p 24.20p 24.20p 24.20p 0
23/05/2019 24.20p 24.20p 24.20p 24.20p 0
22/05/2019 24.20p 24.20p 24.20p 24.20p 0
21/05/2019 24.20p 24.20p 24.20p 24.20p 0
20/05/2019 24.20p 24.20p 24.20p 24.20p 0
17/05/2019 24.20p 24.20p 24.20p 24.20p 0
16/05/2019 24.20p 24.20p 24.20p 24.20p 28100
15/05/2019 24.20p 24.20p 24.20p 24.20p 0
14/05/2019 24.20p 24.20p 24.20p 24.20p 0
13/05/2019 24.20p 24.20p 24.20p 24.20p 0
10/05/2019 24.20p 24.20p 24.00p 24.20p 8264
09/05/2019 27.50p 27.50p 24.20p 24.20p 55764
08/05/2019 27.50p 27.50p 27.50p 27.50p 0
07/05/2019 27.50p 27.50p 27.50p 27.50p 0
03/05/2019 27.50p 27.50p 27.50p 27.50p 0
02/05/2019 27.50p 28.00p 27.50p 27.50p 251
01/05/2019 27.50p 27.50p 27.50p 27.50p 0
30/04/2019 27.50p 27.50p 27.50p 27.50p 148156
29/04/2019 27.50p 27.50p 27.50p 27.50p 0
26/04/2019 27.50p 27.50p 27.50p 27.50p 0
25/04/2019 28.20p 28.20p 27.50p 27.50p 10000
24/04/2019 28.20p 28.20p 28.20p 28.20p 0
23/04/2019 28.20p 28.20p 28.20p 28.20p 0
18/04/2019 28.20p 28.20p 28.20p 28.20p 0
17/04/2019 28.50p 28.50p 28.20p 28.20p 86000
16/04/2019 28.20p 28.20p 28.20p 28.20p 0
15/04/2019 28.20p 28.20p 28.20p 28.20p 0
12/04/2019 28.20p 28.20p 28.20p 28.20p 20000
11/04/2019 28.20p 28.20p 28.20p 28.20p 10000
10/04/2019 28.20p 28.20p 28.20p 28.20p 10000
09/04/2019 28.20p 28.20p 28.00p 28.20p 25000
08/04/2019 28.20p 28.20p 28.00p 28.20p 5956
05/04/2019 28.20p 28.20p 28.00p 28.20p 200000
04/04/2019 28.50p 28.50p 27.95p 28.20p 230956
03/04/2019 28.10p 28.10p 28.10p 28.10p 0
02/04/2019 28.10p 28.20p 28.00p 28.10p 158941
01/04/2019 28.10p 28.10p 28.00p 28.10p 163879
29/03/2019 28.25p 28.25p 28.00p 28.25p 16000
28/03/2019 28.25p 28.25p 28.00p 28.25p 25000
27/03/2019 28.25p 28.25p 28.00p 28.25p 10000
26/03/2019 28.25p 28.25p 28.00p 28.25p 10000
25/03/2019 28.25p 28.25p 28.00p 28.25p 10000
22/03/2019 28.25p 28.25p 28.25p 28.25p 0
21/03/2019 28.25p 28.25p 28.00p 28.25p 10000
20/03/2019 28.25p 28.25p 28.00p 28.25p 1
19/03/2019 28.25p 28.25p 28.25p 28.25p 0
18/03/2019 28.25p 28.25p 28.25p 28.25p 0
15/03/2019 28.25p 28.25p 28.00p 28.25p 10000
14/03/2019 28.25p 28.25p 28.00p 28.25p 10000
13/03/2019 28.25p 28.25p 28.00p 28.25p 15000
12/03/2019 27.50p 28.25p 27.50p 28.25p 0
11/03/2019 28.25p 28.25p 28.00p 28.25p 158
08/03/2019 28.25p 28.25p 28.00p 28.25p 1331
07/03/2019 28.25p 28.25p 28.25p 28.25p 500
06/03/2019 28.25p 28.25p 28.25p 28.25p 286000
05/03/2019 28.25p 28.25p 28.25p 28.25p 125020
04/03/2019 28.25p 28.25p 28.25p 28.25p 55000
01/03/2019 27.50p 28.25p 27.50p 28.25p 0
28/02/2019 28.25p 28.25p 28.25p 28.25p 0
27/02/2019 28.25p 28.25p 28.25p 28.25p 0
26/02/2019 28.25p 28.25p 28.25p 28.25p 0
25/02/2019 28.25p 28.25p 28.25p 28.25p 0
22/02/2019 28.25p 28.25p 28.25p 28.25p 0
21/02/2019 28.25p 28.25p 28.25p 28.25p 0
20/02/2019 28.25p 28.25p 28.25p 28.25p 0
19/02/2019 28.25p 28.25p 28.25p 28.25p 0
18/02/2019 28.25p 28.25p 28.00p 28.25p 20000
15/02/2019 28.25p 28.25p 28.00p 28.25p 20000
14/02/2019 28.25p 28.25p 28.25p 28.25p 42800
13/02/2019 28.25p 28.25p 28.20p 28.25p 30000
12/02/2019 28.25p 28.38p 28.00p 28.25p 15098
11/02/2019 28.25p 28.25p 28.25p 28.25p 0
08/02/2019 28.25p 28.25p 28.25p 28.25p 0
07/02/2019 28.25p 28.25p 28.25p 28.25p 56985
06/02/2019 28.25p 28.25p 28.00p 28.25p 6714
05/02/2019 28.25p 28.25p 28.25p 28.25p 0
04/02/2019 28.25p 28.50p 28.20p 28.25p 46000
01/02/2019 28.25p 28.50p 28.25p 28.50p 35000
31/01/2019 28.25p 28.25p 28.25p 28.25p 0

*Close Price adjusted for both dividends and splits