Fintel (FNTL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fintel

Date Open High Low Close* Volume
17/10/2022 169.50p 173.00p 167.00p 170.00p 18920
14/10/2022 175.50p 172.00p 168.21p 172.00p 4921
13/10/2022 175.50p 175.50p 166.00p 175.00p 109756
12/10/2022 170.50p 175.00p 165.00p 170.50p 123126
11/10/2022 170.50p 173.99p 168.00p 172.50p 8006
10/10/2022 170.50p 177.00p 170.00p 170.00p 34155
07/10/2022 170.00p 177.27p 168.50p 174.00p 3949
06/10/2022 179.50p 180.00p 165.50p 172.50p 40609
05/10/2022 165.50p 178.70p 165.50p 172.75p 9189
04/10/2022 175.00p 178.81p 170.00p 175.00p 70902
03/10/2022 170.00p 178.19p 170.00p 170.00p 13114
30/09/2022 170.00p 178.33p 167.50p 175.00p 13558
29/09/2022 175.00p 178.11p 175.00p 176.75p 24011
28/09/2022 173.50p 180.50p 168.50p 180.50p 28485
27/09/2022 174.00p 179.50p 168.50p 168.50p 25089
26/09/2022 179.50p 179.50p 173.41p 174.75p 9219
23/09/2022 184.50p 184.50p 169.50p 174.50p 75184
22/09/2022 175.50p 184.00p 175.50p 182.25p 61216
21/09/2022 177.00p 180.70p 175.00p 180.00p 22536
20/09/2022 177.00p 185.00p 174.44p 179.00p 115766
19/09/2022 173.00p 177.80p 171.22p 176.75p 13715
16/09/2022 173.00p 177.80p 171.22p 176.75p 13715
15/09/2022 173.00p 180.75p 169.50p 175.75p 25154
14/09/2022 184.50p 174.90p 169.00p 171.00p 47371
13/09/2022 184.50p 184.50p 170.00p 175.75p 24800
12/09/2022 170.00p 178.25p 173.00p 177.50p 4887
09/09/2022 170.00p 179.75p 170.00p 179.75p 10367
08/09/2022 170.50p 179.00p 170.00p 170.00p 6348
07/09/2022 179.00p 184.50p 170.50p 179.00p 19218
06/09/2022 184.50p 177.00p 170.92p 174.50p 10478
05/09/2022 184.50p 188.00p 174.00p 174.00p 37123
02/09/2022 190.00p 189.50p 184.50p 189.50p 17261
01/09/2022 190.00p 189.50p 184.50p 189.50p 4896
31/08/2022 190.00p 189.50p 184.50p 189.50p 74578
30/08/2022 190.00p 190.00p 186.00p 190.00p 3531
29/08/2022 190.00p 190.00p 184.70p 189.50p 9135
26/08/2022 190.00p 190.00p 184.70p 189.50p 9135
25/08/2022 190.00p 195.00p 185.25p 189.50p 19906
24/08/2022 185.50p 191.35p 184.50p 188.00p 41571
23/08/2022 185.50p 194.50p 185.50p 189.25p 22146
22/08/2022 194.50p 190.00p 185.68p 189.75p 7044
19/08/2022 194.50p 192.00p 185.61p 190.00p 45855
18/08/2022 194.50p 194.50p 184.70p 187.50p 26038
17/08/2022 186.00p 191.00p 185.61p 189.25p 34688
16/08/2022 186.00p 187.00p 184.00p 187.00p 49062
15/08/2022 184.50p 194.50p 184.50p 189.75p 53243
12/08/2022 190.00p 189.50p 185.71p 189.50p 23610
11/08/2022 190.00p 190.00p 185.50p 187.50p 34450
10/08/2022 195.00p 195.47p 185.50p 185.50p 175426
09/08/2022 200.00p 200.00p 195.50p 199.50p 66925
08/08/2022 195.50p 204.00p 191.98p 199.50p 29076
05/08/2022 195.00p 200.00p 194.10p 200.00p 64458
04/08/2022 198.00p 201.92p 196.00p 199.00p 10688
03/08/2022 198.50p 201.50p 197.93p 201.50p 8229
02/08/2022 201.00p 205.00p 197.50p 201.00p 18883
01/08/2022 206.00p 206.00p 197.00p 201.00p 6407
29/07/2022 200.00p 205.00p 195.00p 204.00p 241069
28/07/2022 200.00p 205.25p 195.50p 200.25p 789767
27/07/2022 200.00p 205.00p 191.54p 202.50p 51667
26/07/2022 197.50p 200.00p 191.00p 198.00p 192485
25/07/2022 190.50p 195.05p 190.50p 194.00p 60680
22/07/2022 190.50p 196.00p 190.50p 194.00p 34153
21/07/2022 193.50p 198.00p 190.50p 195.50p 30205
20/07/2022 196.50p 197.36p 190.50p 194.00p 7105
19/07/2022 196.50p 198.50p 185.82p 194.00p 40027
18/07/2022 197.00p 197.00p 190.65p 193.50p 25968
15/07/2022 190.50p 195.25p 184.12p 189.25p 181084
14/07/2022 192.00p 197.36p 191.20p 194.00p 13134
13/07/2022 198.00p 197.39p 192.00p 195.00p 16680
12/07/2022 198.00p 198.99p 185.00p 196.00p 263192
11/07/2022 198.00p 199.00p 195.65p 196.00p 7732
08/07/2022 198.00p 198.02p 192.76p 198.00p 81628
07/07/2022 192.50p 198.68p 193.00p 197.50p 5451
06/07/2022 192.50p 198.02p 192.50p 195.00p 31129
05/07/2022 202.00p 200.50p 196.00p 197.00p 9772
04/07/2022 202.00p 197.88p 196.00p 197.00p 3374
01/07/2022 202.00p 202.00p 193.51p 197.50p 8656
30/06/2022 196.00p 199.00p 196.00p 196.00p 811
29/06/2022 196.00p 202.00p 195.29p 196.00p 15678
28/06/2022 203.00p 203.00p 196.00p 196.00p 12852
27/06/2022 195.50p 200.00p 195.00p 195.00p 10918
24/06/2022 202.00p 204.00p 198.00p 198.00p 14927
23/06/2022 199.50p 200.50p 195.00p 199.00p 139399
22/06/2022 197.00p 201.01p 197.00p 197.00p 36383
21/06/2022 195.50p 205.00p 199.00p 203.00p 14524
20/06/2022 195.50p 201.50p 195.50p 201.50p 18018
17/06/2022 203.00p 204.00p 199.00p 199.00p 14129
16/06/2022 195.50p 206.78p 195.50p 197.50p 7323
15/06/2022 203.00p 208.00p 195.50p 202.50p 41218
14/06/2022 205.00p 208.55p 200.00p 202.50p 5245
13/06/2022 205.00p 210.00p 200.00p 205.00p 75105
10/06/2022 210.00p 210.00p 199.45p 202.50p 28238
09/06/2022 210.00p 210.00p 202.93p 205.00p 14222
08/06/2022 210.00p 210.00p 205.00p 207.50p 86002
07/06/2022 207.00p 210.17p 202.75p 202.75p 39282
06/06/2022 210.00p 209.00p 201.00p 201.00p 5368
03/06/2022 210.00p 210.00p 202.50p 202.50p 16113
02/06/2022 210.00p 210.00p 202.50p 202.50p 16113
01/06/2022 210.00p 210.00p 202.50p 202.50p 16113
31/05/2022 209.00p 210.00p 202.50p 202.50p 34202
30/05/2022 204.00p 209.00p 198.50p 204.00p 122617
27/05/2022 209.00p 210.00p 205.31p 210.00p 26837
26/05/2022 205.00p 213.00p 205.00p 207.50p 35502
25/05/2022 202.00p 210.00p 202.00p 204.00p 12806
24/05/2022 207.00p 210.00p 203.21p 205.50p 12893
23/05/2022 205.00p 214.00p 201.00p 203.00p 36087
20/05/2022 202.00p 210.00p 204.00p 204.00p 14980
19/05/2022 202.00p 213.00p 202.00p 208.00p 15666
18/05/2022 209.00p 212.00p 205.84p 207.50p 20518
17/05/2022 209.00p 215.00p 201.00p 201.00p 62937
16/05/2022 195.00p 202.91p 195.00p 195.00p 11429
13/05/2022 214.00p 214.00p 195.00p 195.00p 10992
12/05/2022 208.00p 211.00p 196.50p 203.00p 3330
11/05/2022 202.00p 211.00p 202.00p 206.00p 88907
10/05/2022 211.00p 219.00p 200.00p 200.00p 30468
09/05/2022 213.00p 214.80p 210.00p 214.00p 616108
06/05/2022 211.00p 215.00p 207.55p 212.50p 1186417
05/05/2022 211.00p 219.00p 210.00p 212.00p 16674
04/05/2022 213.00p 222.41p 209.50p 209.50p 107247
03/05/2022 224.00p 225.00p 211.26p 214.00p 9708
02/05/2022 216.00p 227.35p 210.00p 210.00p 10274
29/04/2022 216.00p 227.35p 210.00p 210.00p 10274
28/04/2022 211.00p 224.00p 211.00p 214.00p 673294
27/04/2022 219.00p 220.00p 213.85p 215.00p 10469
26/04/2022 211.00p 218.65p 211.00p 214.00p 12519
25/04/2022 206.00p 219.30p 206.00p 215.00p 30859
22/04/2022 225.00p 228.16p 205.00p 213.00p 24291
21/04/2022 223.00p 228.00p 211.00p 211.00p 16292
20/04/2022 213.00p 223.64p 211.00p 211.00p 27786
19/04/2022 215.00p 226.76p 210.00p 212.50p 23208
18/04/2022 210.00p 227.00p 210.00p 215.00p 1074574
15/04/2022 210.00p 227.00p 210.00p 215.00p 1074574
14/04/2022 210.00p 227.00p 210.00p 215.00p 1074574
13/04/2022 220.00p 221.00p 211.00p 211.00p 10699
12/04/2022 208.00p 217.90p 203.00p 214.50p 1210016
11/04/2022 202.00p 222.00p 202.00p 222.00p 58993
08/04/2022 206.00p 218.20p 202.00p 202.00p 14228
07/04/2022 206.00p 224.00p 205.00p 205.00p 77274
06/04/2022 206.00p 219.00p 205.00p 215.00p 13208
05/04/2022 211.00p 228.00p 205.00p 205.00p 46957
04/04/2022 211.00p 220.00p 210.00p 215.00p 16477
01/04/2022 211.00p 217.00p 210.00p 210.00p 62445
31/03/2022 215.00p 222.40p 215.00p 217.00p 94726
30/03/2022 223.00p 227.00p 215.44p 217.50p 190143
29/03/2022 223.00p 223.66p 216.00p 220.00p 32316
28/03/2022 219.00p 219.00p 215.46p 217.00p 22161
25/03/2022 234.00p 234.00p 222.50p 222.50p 13615
24/03/2022 220.00p 220.00p 215.00p 215.00p 22635
23/03/2022 225.00p 230.00p 216.00p 220.00p 114028
22/03/2022 213.00p 227.00p 201.53p 222.00p 123871
21/03/2022 197.00p 209.75p 197.00p 205.75p 12086
18/03/2022 197.50p 213.00p 197.00p 197.00p 22914
17/03/2022 205.00p 214.00p 203.54p 205.50p 12416
16/03/2022 205.00p 208.00p 199.50p 199.50p 34115
15/03/2022 211.00p 208.23p 201.40p 205.50p 3742
14/03/2022 211.00p 212.69p 201.10p 205.50p 13213
11/03/2022 211.00p 211.00p 201.38p 203.50p 3810
10/03/2022 204.00p 210.00p 200.46p 203.50p 42996
09/03/2022 204.00p 212.00p 202.00p 212.00p 195815
08/03/2022 191.50p 200.26p 187.00p 195.50p 32906
07/03/2022 211.00p 203.00p 193.50p 193.50p 9222
04/03/2022 211.00p 217.14p 200.46p 207.50p 74352
03/03/2022 211.00p 214.00p 202.50p 202.50p 64037
02/03/2022 219.00p 219.00p 210.16p 212.50p 21047
01/03/2022 219.00p 222.00p 215.00p 222.00p 65212
28/02/2022 210.00p 219.00p 213.22p 219.00p 15932
25/02/2022 210.00p 217.50p 208.68p 214.50p 143842
24/02/2022 210.00p 222.66p 207.87p 210.00p 46339
23/02/2022 211.00p 217.50p 211.00p 213.50p 312259
22/02/2022 221.00p 219.95p 214.00p 216.50p 16729
21/02/2022 221.00p 222.06p 216.14p 219.00p 40544
18/02/2022 221.00p 224.16p 219.02p 220.00p 15420
17/02/2022 229.00p 229.00p 220.00p 220.50p 79623
16/02/2022 218.00p 225.00p 220.00p 224.00p 21722
15/02/2022 218.00p 225.45p 217.00p 217.00p 1431579
14/02/2022 217.00p 228.61p 217.00p 217.00p 14460
11/02/2022 230.00p 231.00p 220.53p 225.50p 6523
10/02/2022 230.00p 230.00p 223.96p 226.00p 5577
09/02/2022 230.00p 235.00p 222.50p 231.00p 17211
08/02/2022 221.00p 230.45p 220.00p 226.00p 43908
07/02/2022 240.00p 236.95p 227.14p 227.50p 11645
04/02/2022 240.00p 240.00p 228.00p 232.50p 161660
03/02/2022 239.00p 240.00p 228.00p 240.00p 166492
02/02/2022 234.00p 235.00p 228.25p 231.00p 31137
01/02/2022 234.00p 239.00p 226.00p 232.50p 57650
31/01/2022 235.00p 235.00p 229.00p 235.00p 207621
28/01/2022 226.00p 232.00p 226.00p 229.00p 20375
27/01/2022 238.00p 238.00p 229.84p 235.00p 51508
26/01/2022 233.00p 233.00p 226.28p 233.00p 39308
25/01/2022 226.00p 233.00p 226.00p 230.00p 149444
24/01/2022 235.00p 235.00p 221.28p 232.50p 28461
21/01/2022 230.00p 232.50p 227.50p 230.00p 81673
20/01/2022 222.00p 233.38p 231.36p 232.50p 1718
19/01/2022 222.00p 230.00p 224.51p 225.00p 5425
18/01/2022 222.00p 234.16p 222.00p 224.00p 40468
17/01/2022 232.00p 230.59p 227.00p 229.50p 4535
14/01/2022 232.00p 231.42p 226.00p 226.00p 5629
13/01/2022 232.00p 232.00p 226.50p 232.00p 5925
12/01/2022 231.00p 237.00p 231.00p 234.00p 2998
10/01/2022 226.00p 238.00p 226.00p 235.00p 36584

*Close Price adjusted for both dividends and splits