39.50p-1.50 (-3.66%)18 Jun 2021, 15:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Finncap Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202141.00p40.15p39.00p39.50p121,556
Jun 17, 202141.00p40.15p40.15p41.00p44,500
Jun 16, 202141.00p41.60p40.00p41.00p111,157
Jun 15, 202141.50p42.00p40.20p41.00p294,880
Jun 14, 202138.00p43.00p37.10p41.50p640,191
Jun 11, 202136.00p39.00p36.00p38.00p220,683
Jun 10, 202136.00p37.00p35.54p36.00p28,051
Jun 9, 202136.00p36.80p35.54p36.00p26,622
Jun 8, 202136.00p36.55p35.45p36.00p5,461
Jun 7, 202136.50p37.00p35.00p36.00p27,740
Jun 4, 202135.50p37.00p35.00p36.50p88,170
Jun 3, 202136.00p36.00p35.00p35.50p101,073
Jun 2, 202138.50p38.00p34.00p36.00p682,491
Jun 1, 202138.50p39.00p37.00p37.50p75,158
May 28, 202138.50p38.70p38.00p38.50p96,164
May 27, 202138.50p38.70p38.00p38.00p133,189
May 26, 202138.50p38.00p38.00p38.00p3,825
May 25, 202138.50p38.87p38.50p38.50p155,507
May 24, 202138.50p38.88p38.00p38.50p7,517
May 21, 202139.00p39.00p38.00p38.00p30,441
May 20, 202139.00p39.00p38.00p39.00p129,214
May 19, 202139.00p39.50p38.20p39.00p16,979
May 18, 202139.50p40.00p38.00p39.00p53,128
May 17, 202139.50p39.70p38.00p38.00p64,414
May 14, 202139.50p41.00p38.00p39.50p192,471
May 13, 202141.00p40.70p38.00p39.50p209,261
May 12, 202144.00p43.10p39.00p41.00p263,269
May 11, 202144.00p43.00p43.00p44.00p56,653
May 10, 202144.00p43.30p43.00p44.00p29,861
May 7, 202143.50p45.80p41.50p44.00p263,489
May 6, 202144.50p44.08p42.00p43.50p174,289
May 5, 202144.50p44.20p44.00p44.50p47,244
May 4, 202144.50p44.30p44.00p44.50p55,915
Apr 30, 202144.50p44.30p44.00p44.50p67,580
Apr 29, 202144.50p46.00p44.00p44.50p126,971
Apr 28, 202144.50p44.40p44.00p44.50p44,505
Apr 27, 202145.00p44.95p44.00p44.50p105,774
Apr 26, 202145.00p44.97p44.15p45.00p30,791
Apr 23, 202145.00p44.98p44.10p45.00p45,646
Apr 22, 202143.50p46.00p43.60p45.00p116,562
Apr 21, 202144.00p44.00p42.75p43.50p76,403
Apr 20, 202146.50p46.30p42.10p44.00p227,563
Apr 19, 202145.00p47.00p45.40p46.50p114,180
Apr 16, 202144.00p49.00p42.00p46.00p1,097,380
Apr 15, 202142.00p44.50p41.60p44.20p391,349
Apr 14, 202140.50p42.00p38.40p40.80p193,878
Apr 13, 202140.50p40.90p40.00p40.50p237,899
Apr 12, 202141.30p41.40p40.00p40.50p226,007
Apr 9, 202137.50p41.60p37.80p41.30p443,627
Apr 8, 202134.00p37.80p34.00p37.50p981,144
Showing 1 to 50 of 189