finnCap Group plc (FCAP.L) LSE

7.64

-0.26(-3.29%)

Updated at September 28, 2023 02:00PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20236.66.356.356.66.2258,434
October 20, 20236.66.66.66.66.2274,248
October 19, 20236.356.746.746.746.2490,215
October 18, 20236.756.746.746.746.02152,488
October 17, 20236.756.756.7576.5149,888
October 16, 20236.756.756.7576.580,667
October 13, 20236.756.756.756.956.6205,968
October 12, 20236.756.756.7576.672,385
October 11, 20236.66.756.756.86.2175,556
October 10, 20236.356.66.66.726.2348,856
October 09, 20236.956.646.6476.2240,547
October 06, 20236.756.956.9576.5458,725
October 05, 20237.25777.256.3351,474
October 04, 20237.657.57.57.597102,342
October 03, 20237.657.657.657.687.5134,216
October 02, 20237.757.657.657.87.5623,687
September 29, 20237.97.97.97.957.6428,183
September 28, 20237.97.97.97.957.6428,183
September 27, 20238.157.97.98.157.878,359
September 26, 20238.258.158.158.187.8248,252
September 25, 20238.258.258.258.5861,895
September 22, 20238.358.258.258.57.8281,872
September 21, 20238.68.358.358.58.2214,041
September 20, 20238.458.68.698.21126,381
September 19, 20238.758.458.458.548.2590,002
September 18, 20238.758.758.758.998275,194
September 15, 20238.158.758.758.978212,143
September 14, 20238.68.158.158.698.05235,330
September 13, 20238.78.68.698.26111,401
September 12, 20238.68.858.859.28.22389,884
September 11, 20239.58.358.35108.2389,104
September 08, 20239.59.59.59.599187,559
September 07, 20239.59.59.59.639.126,014
September 06, 20239.759.19.1109111,114
September 05, 202399.759.75108.75252,924
September 04, 20239999.78.7275,426
September 01, 20239999.59.57,717
August 31, 20238.75999.48.586,360
August 30, 20238.758.758.758.988.5118,828
August 29, 20238.758.758.7598.5241,353
August 25, 20238.758.758.7598.51,778
August 24, 20238.758.758.758.988.6535,000
August 23, 20239.68.758.759.58.549,042
August 22, 20239.69.69.69.59.510,000
August 21, 20239.69.69.69.69.60
August 18, 20239.759.69.69.59.57,800
August 17, 20239.759.759.759.59.510
August 16, 20239.889.759.7510.259.3618,839
August 15, 20239.889.889.8810.259.510,990
August 14, 202310.59.889.88109.623,830
August 11, 202310.7510.510.510.79.6530,806
August 10, 202311.1310.510.511.451084,595
August 09, 202310.2511.1311.131110.3572,887
August 08, 202310.3810.2510.2510.410.15180,173
August 07, 20231010.3810.3810.510151,099
August 04, 20239.751010109.569,296
August 03, 20239.59.759.759.59.514,000
August 02, 20239.59.59.59.858.7246,712
August 01, 20239.259.59.510936,143
July 31, 20239.59.259.259.5935,161
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved