livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Finncap Group - (FCAP) share price history


Finncap Group share priceFCAP share price tradesFCAP Fundamentals watchlistADD to watchlist
Finncap Group - (FCAP) share price history
Date Open High Low Close Volume
20/05/2022 23.00 23.00 23.00 23.00 41,108
19/05/2022 23.00 23.00 22.01 23.00 8,157
18/05/2022 23.00 23.00 23.00 23.00 5,000
17/05/2022 22.50 23.00 22.00 23.00 50,560
16/05/2022 22.50 22.68 22.00 22.50 36,968
13/05/2022 22.68 22.68 22.00 22.50 36,968
12/05/2022 23.00 23.65 22.17 23.00 53,681
11/05/2022 24.40 24.40 23.00 23.00 69,984
10/05/2022 24.50 24.60 24.00 24.50 10,132
09/05/2022 24.60 24.60 24.00 24.50 111,503
06/05/2022 25.22 25.22 24.75 24.75 53,468
05/05/2022 25.50 25.50 25.00 25.50 112,027
04/05/2022 25.60 25.90 25.10 25.50 101,745
03/05/2022 25.60 26.19 25.00 25.60 148,305
29/04/2022 26.10 26.20 25.40 25.60 86,436
28/04/2022 26.20 26.20 26.00 26.10 55,960
27/04/2022 26.25 26.50 26.00 26.25 13,477
26/04/2022 26.50 26.75 26.00 26.25 31,629
25/04/2022 26.50 26.80 26.00 26.00 17,466
22/04/2022 26.50 26.80 26.50 26.50 37
21/04/2022 27.00 27.38 26.50 26.50 33,053
20/04/2022 27.00 27.10 26.75 27.00 422,000
19/04/2022 26.98 27.40 26.98 27.00 57,000
14/04/2022 28.10 28.10 26.01 26.50 665,045
13/04/2022 29.10 29.16 29.00 29.10 18,882
12/04/2022 29.00 29.10 29.00 29.10 1,500
11/04/2022 29.10 29.14 29.10 29.10 2,400
08/04/2022 29.10 29.10 29.00 29.10 290,980
07/04/2022 29.10 29.16 29.10 29.10 15,028
06/04/2022 29.10 29.14 29.10 29.10 1,180

Finncap Group - (FCAP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts