31.88p+0.38 (+1.21%)22 Sep 2021, 15:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Finncap Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 202131.50p31.70p31.01p31.50p58,398
Sep 20, 202133.20p33.40p31.00p32.00p149,637
Sep 17, 202133.20p33.00p33.00p33.20p11,338
Sep 16, 202133.20p33.06p33.00p33.20p14,012
Sep 15, 202133.20p33.06p33.00p33.20p42,936
Sep 14, 202133.50p33.40p33.00p33.20p123,503
Sep 13, 202134.00p34.00p33.00p33.00p5,324
Sep 10, 202134.50p34.20p33.10p34.10p95,231
Sep 9, 202135.30p34.75p34.30p34.50p23,850
Sep 8, 202135.30p35.30p34.65p35.30p37,617
Sep 7, 202134.50p35.35p34.61p35.30p161,312
Sep 6, 202135.00p35.00p34.25p34.50p80,775
Sep 3, 202136.00p36.30p34.10p35.00p154,283
Sep 2, 202136.50p37.00p35.10p36.00p49,033
Sep 1, 202136.50p36.83p36.25p36.50p98,052
Aug 31, 202137.00p36.83p36.00p36.50p36,387
Aug 27, 202137.00p38.00p36.52p37.00p91,202
Aug 26, 202136.00p37.00p36.00p37.00p74,231
Aug 25, 202135.00p36.80p35.00p36.00p25,987
Aug 24, 202133.00p36.00p33.75p35.00p146,568
Aug 23, 202132.50p34.00p32.00p33.00p91,007
Aug 20, 202132.50p34.00p31.40p32.50p56,845
Aug 19, 202131.50p33.00p31.00p32.50p191,545
Aug 18, 202132.00p33.00p31.00p31.50p298,826
Aug 17, 202132.00p32.60p31.02p32.00p146,839
Aug 16, 202134.00p35.00p31.25p33.00p217,464
Aug 13, 202134.00p33.65p33.04p34.00p5,962
Aug 12, 202134.00p33.70p33.02p34.00p43,569
Aug 11, 202134.00p35.00p33.00p34.00p157,852
Aug 10, 202134.00p33.95p33.00p34.00p180,426
Aug 9, 202134.00p34.00p33.35p34.00p70,178
Aug 6, 202133.00p35.00p33.00p34.00p96,779
Aug 5, 202134.50p35.00p30.50p33.00p373,531
Aug 4, 202136.00p36.40p33.10p34.50p99,422
Aug 3, 202137.00p38.00p35.00p36.00p94,115
Aug 2, 202137.50p38.00p36.00p37.00p83,127
Jul 30, 202138.00p37.80p37.00p37.50p32,421
Jul 29, 202138.50p38.90p37.22p38.00p82,227
Jul 28, 202137.50p39.00p37.62p38.50p124,544
Jul 27, 202137.50p38.00p37.05p38.00p59,409
Jul 26, 202137.20p38.00p36.40p37.50p251,878
Jul 23, 202137.00p38.00p36.40p37.20p360,549
Jul 22, 202137.00p38.00p35.00p37.00p224,395
Jul 21, 202137.00p36.00p35.50p37.00p36,687
Jul 19, 202137.00p36.65p36.00p37.00p53,472
Jul 16, 202137.00p36.13p36.00p37.00p9,069
Jul 15, 202137.00p37.20p36.00p37.00p71,953
Jul 14, 202137.50p38.00p35.00p37.00p94,221
Jul 13, 202137.50p37.50p37.50p37.50p3,638
Jul 12, 202137.50p37.17p37.00p37.50p52,000
Showing 1 to 50 of 219