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
24/06/2022 18.75 19.00 18.50 18.75 383,566
23/06/2022 19.25 19.25 18.51 18.75 778,876
22/06/2022 19.99 19.99 19.00 19.50 197,000
21/06/2022 20.40 20.40 19.50 20.00 322,385
20/06/2022 21.25 21.25 20.53 21.25 41,127
17/06/2022 21.25 21.25 20.53 21.25 41,127
16/06/2022 21.50 21.50 21.14 21.50 13,579
15/06/2022 21.50 21.50 20.53 21.50 2,456
14/06/2022 21.50 21.50 20.65 21.50 19,919
13/06/2022 21.75 22.00 20.50 21.50 113,823
10/06/2022 21.75 21.75 21.59 21.75 2,704
09/06/2022 21.75 21.75 21.59 21.75 2,260
08/06/2022 21.75 21.75 21.60 21.75 3,062
07/06/2022 21.75 21.75 21.00 21.75 35,830
06/06/2022 21.80 21.80 21.00 21.75 57,239
01/06/2022 22.00 22.00 21.89 22.00 10,446
31/05/2022 22.00 22.00 21.50 22.00 143,533
30/05/2022 22.00 22.40 20.00 22.00 235,809
27/05/2022 22.50 22.75 22.00 22.00 150,177
26/05/2022 22.50 22.58 22.00 22.50 81,270
25/05/2022 22.50 22.90 22.00 22.00 90,225
24/05/2022 22.90 22.90 22.00 22.50 79,795
23/05/2022 23.00 23.00 22.01 23.00 4,688
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

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