Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Fintel Plc | FNTL | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
295.00 | 295.00 | 304.00 | 304.00 | 298.00 |
Industry Sector |
---|
SUPPORT SERVICES |
FNTL Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 300.00 | 314.00 | 295.00 | 307.39 | 2,946,971 | 4.00 | 1.33% |
1 Month | 282.00 | 314.00 | 275.00 | 306.76 | 866,641 | 22.00 | 7.80% |
3 Months | 258.00 | 314.00 | 247.00 | 299.69 | 358,330 | 46.00 | 17.83% |
6 Months | 211.00 | 314.00 | 210.00 | 288.60 | 207,088 | 93.00 | 44.08% |
1 Year | 197.00 | 314.00 | 185.00 | 266.20 | 135,545 | 107.00 | 54.31% |
3 Years | 222.00 | 314.00 | 165.00 | 238.56 | 98,311 | 82.00 | 36.94% |
5 Years | 220.00 | 314.00 | 128.00 | 213.74 | 109,853 | 84.00 | 38.18% |
FNTL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 304.00 | 6.00 | 2.01% | 295.00 | 304.00 | 295.00 | 44,508 |
May 16 2024 | 298.00 | -7.00 | -2.30% | 302.00 | 309.00 | 295.00 | 1,059,210 |
May 15 2024 | 305.00 | -6.00 | -1.93% | 305.00 | 310.00 | 305.00 | 765,913 |
May 14 2024 | 311.00 | 7.00 | 2.30% | 300.00 | 314.00 | 300.00 | 197,297 |
May 13 2024 | 304.00 | -5.00 | -1.62% | 308.00 | 310.00 | 301.00 | 1,877,090 |
May 10 2024 | 309.00 | 4.00 | 1.31% | 300.00 | 310.00 | 300.00 | 10,835,347 |
May 09 2024 | 305.00 | -5.00 | -1.61% | 306.00 | 307.00 | 305.00 | 946,768 |
May 08 2024 | 310.00 | 6.00 | 1.97% | 310.00 | 313.00 | 301.00 | 40,195 |
May 07 2024 | 304.00 | -1.00 | -0.33% | 305.00 | 306.00 | 296.00 | 325,988 |
May 03 2024 | 305.00 | 13.00 | 4.45% | 305.00 | 305.00 | 305.00 | 44,942 |
May 02 2024 | 292.00 | 1.00 | 0.34% | 300.00 | 300.00 | 292.00 | 48,651 |
May 01 2024 | 291.00 | -5.00 | -1.69% | 292.00 | 295.00 | 287.00 | 35,806 |
Apr 30 2024 | 296.00 | 8.00 | 2.78% | 287.00 | 296.00 | 287.00 | 30,803 |
Apr 29 2024 | 288.00 | -2.00 | -0.69% | 285.00 | 292.00 | 285.00 | 27,672 |
Apr 26 2024 | 290.00 | -9.00 | -3.01% | 300.00 | 300.00 | 282.00 | 48,602 |
Apr 25 2024 | 299.00 | 8.00 | 2.75% | 290.00 | 305.00 | 290.00 | 39,755 |
Apr 24 2024 | 291.00 | 7.00 | 2.46% | 290.00 | 292.00 | 276.00 | 39,023 |
Apr 23 2024 | 284.00 | 9.00 | 3.27% | 275.00 | 284.00 | 275.00 | 31,399 |
Apr 22 2024 | 275.00 | -7.00 | -2.48% | 287.00 | 291.00 | 275.00 | 51,448 |
Apr 19 2024 | 282.00 | 2.00 | 0.71% | 282.00 | 282.00 | 282.00 | 20,276 |
Apr 18 2024 | 280.00 | -1.00 | -0.36% | 286.00 | 286.00 | 280.00 | 21,847 |