Finncap Group (FCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2019 28.25p 28.40p 28.25p 28.25p 1000
29/01/2019 28.25p 28.25p 28.25p 28.25p 120755
28/01/2019 28.25p 28.25p 28.25p 28.25p 0
25/01/2019 28.25p 28.60p 28.25p 28.25p 20000
24/01/2019 28.25p 28.25p 28.16p 28.25p 7142
23/01/2019 28.25p 28.25p 28.25p 28.25p 0
22/01/2019 28.25p 28.25p 28.16p 28.25p 892
21/01/2019 28.25p 28.25p 28.25p 28.25p 0
18/01/2019 28.25p 28.25p 28.15p 28.25p 5755
17/01/2019 28.25p 28.35p 28.25p 28.25p 27000
16/01/2019 28.25p 28.25p 28.25p 28.25p 0
15/01/2019 28.25p 28.30p 28.25p 28.25p 35073
14/01/2019 28.25p 28.25p 28.25p 28.25p 0
11/01/2019 28.25p 28.25p 28.20p 28.25p 40999
10/01/2019 28.25p 28.25p 28.25p 28.25p 142000
09/01/2019 28.25p 28.25p 28.05p 28.25p 19157
08/01/2019 28.25p 28.25p 28.25p 28.25p 0
07/01/2019 28.25p 28.25p 28.05p 28.25p 64
04/01/2019 28.25p 28.25p 28.00p 28.25p 178
03/01/2019 28.25p 28.25p 28.25p 28.25p 0
02/01/2019 28.25p 28.25p 28.00p 28.25p 100
31/12/2018 28.25p 28.25p 28.00p 28.25p 3482
28/12/2018 28.25p 28.25p 28.25p 28.25p 0
27/12/2018 28.25p 28.25p 28.25p 28.25p 50000
24/12/2018 28.25p 28.25p 28.25p 28.25p 0
21/12/2018 28.25p 28.25p 28.25p 28.25p 0
20/12/2018 28.25p 28.25p 28.25p 28.25p 0
19/12/2018 28.25p 28.25p 28.25p 28.25p 0
18/12/2018 28.25p 28.25p 28.00p 28.25p 3571
17/12/2018 28.25p 28.25p 28.00p 28.25p 10000
14/12/2018 28.25p 28.25p 28.25p 28.25p 0
13/12/2018 28.25p 28.25p 28.25p 28.25p 0
12/12/2018 28.25p 28.25p 28.00p 28.25p 7142
11/12/2018 28.50p 28.50p 28.00p 28.25p 20000
10/12/2018 28.50p 28.50p 27.66p 28.50p 30466
07/12/2018 28.50p 28.50p 28.00p 28.50p 24956
06/12/2018 29.00p 29.00p 28.20p 29.00p 5843
05/12/2018 29.50p 29.90p 28.00p 28.00p 53536

*Close Price adjusted for both dividends and splits