251.50p+0.00 (+0.00%)21 Feb 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Fintel PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 2024252.00p253.48p249.25p251.50p40,058
Feb 19, 2024249.10p252.00p246.00p251.50p427,488
Feb 16, 2024252.00p252.00p247.21p248.00p28,482
Feb 15, 2024255.00p255.00p247.21p251.50p7,863
Feb 14, 2024252.00p253.82p247.50p250.00p71,409
Feb 13, 2024245.00p252.00p245.00p245.00p988
Feb 12, 2024257.00p257.00p245.00p245.00p5,277
Feb 9, 2024246.00p257.00p245.00p245.00p24,778
Feb 8, 2024250.00p255.49p247.68p251.50p8,406
Feb 7, 2024246.00p254.45p246.00p246.00p8,764
Feb 6, 2024246.00p256.36p246.00p252.50p18,196
Feb 5, 2024254.00p255.00p243.43p255.00p41,125
Feb 2, 2024249.00p250.62p244.12p249.00p156,293
Feb 1, 2024249.00p254.00p245.81p247.50p26,613
Jan 31, 2024252.00p255.00p245.00p251.50p27,794
Jan 30, 2024246.00p256.90p241.00p250.00p65,541
Jan 29, 2024266.91p266.91p257.50p261.50p13,019
Jan 26, 2024260.00p267.76p259.96p262.50p13,370
Jan 25, 2024264.00p264.00p258.00p260.00p48,895
Jan 24, 2024257.00p263.00p257.00p257.00p22,036
Jan 23, 2024260.50p263.00p257.55p260.00p209,601
Jan 22, 2024255.00p263.20p255.00p255.00p55,722
Jan 19, 2024256.00p262.71p256.00p261.00p85,121
Jan 18, 2024256.00p263.80p256.00p258.00p17,788
Jan 17, 2024262.00p263.80p256.00p262.00p269,863
Jan 16, 2024265.00p265.00p257.62p262.00p29,408
Jan 15, 2024261.00p265.00p256.00p260.00p5,433
Jan 12, 2024258.00p270.00p258.00p270.00p12,029
Jan 11, 2024264.00p270.00p255.00p263.00p47,171
Jan 10, 2024268.00p268.00p255.00p255.00p39,941
Jan 9, 2024263.00p270.00p260.00p270.00p70,197
Jan 8, 2024260.00p263.00p250.00p253.00p51,058
Jan 5, 2024257.00p262.00p251.11p262.00p549,083
Jan 4, 2024258.00p260.00p250.80p253.00p268,830
Jan 3, 2024255.00p259.00p243.00p255.00p242,072
Jan 2, 2024255.00p255.00p245.47p249.00p40,897
Dec 29, 2023247.00p255.91p247.00p251.50p18,336
Dec 28, 2023256.00p258.00p245.80p251.50p10,718
Dec 27, 2023255.00p255.00p245.80p255.00p29,143
Dec 22, 2023255.00p255.00p245.80p255.00p28,223
Dec 21, 2023255.00p255.00p243.96p255.00p18,716
Dec 20, 2023250.00p255.00p240.80p253.00p117,304
Dec 19, 2023255.00p260.00p245.00p250.00p139,310
Dec 18, 2023252.00p254.00p241.00p254.00p24,489
Dec 15, 2023248.00p250.00p240.15p250.00p94,824
Dec 14, 2023247.00p248.00p236.00p246.00p22,811
Dec 13, 2023246.00p247.00p240.00p247.00p19,016
Dec 12, 2023245.00p245.00p233.00p245.00p297,100
Dec 11, 2023240.00p245.00p232.38p245.00p201,177
Dec 8, 2023240.00p240.00p229.15p240.00p11,122
Showing 1 to 50 of 252