FCAP

Finncap Historical Data - FCAP

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Finncap Group Plc FCAP London Ordinary Share GB00BGKPX309 ORD 1P
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 39.50 02:00:18
Open Price Low Price High Price Close Price Previous Close
39.50 39.50 41.00 39.50 39.50
more quote information »
Industry Sector
GENERAL FINANCIAL

FCAP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.5044.9039.5041.89164,507-4.00-9.2%
1 Month44.0049.0039.5044.33158,546-4.50-10.23%
3 Months21.5049.0020.7037.31175,36518.0083.72%
6 Months19.5049.0019.0031.89140,62820.00102.56%
1 Year15.5049.0015.5028.51114,54824.00154.84%
3 Years29.5049.0015.5026.36111,08010.0033.9%
5 Years29.5049.0015.5026.36111,08010.0033.9%

FCAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 39.50 0.00 0.0% 39.50 41.00 39.50 192,471
May 13 2021 39.50 -1.50 -3.66% 41.00 41.00 39.50 209,261
May 12 2021 41.00 -3.00 -6.82% 44.00 44.00 40.50 263,269
May 11 2021 44.00 0.00 0.0% 44.00 44.00 43.00 56,653
May 10 2021 44.00 0.00 0.0% 44.00 44.00 43.00 29,861
May 07 2021 44.00 0.50 1.15% 43.50 44.90 43.50 263,489
May 06 2021 43.50 -1.00 -2.25% 44.50 44.50 43.50 174,289
May 05 2021 44.50 0.00 0.0% 44.50 44.50 43.50 47,244
May 04 2021 44.50 0.00 0.0% 44.50 44.50 43.50 55,915
Apr 30 2021 44.50 0.00 0.0% 44.50 44.50 43.50 67,580
Apr 29 2021 44.50 0.00 0.0% 44.50 45.50 44.50 126,971
Apr 28 2021 44.50 0.00 0.0% 44.50 44.50 43.50 44,505
Apr 27 2021 44.50 -0.50 -1.11% 45.00 46.00 44.50 55,774
Apr 26 2021 45.00 0.00 0.0% 45.00 46.00 45.00 30,791
Apr 23 2021 45.00 0.00 0.0% 45.00 45.00 44.50 45,646
Apr 22 2021 45.00 1.50 3.45% 43.50 45.50 43.00 116,562
Apr 21 2021 43.50 -0.50 -1.14% 44.00 44.00 43.00 76,403
Apr 20 2021 44.00 -2.50 -5.38% 46.50 46.50 42.70 227,563
Apr 19 2021 46.50 0.50 1.09% 45.00 46.50 44.00 114,180
Apr 16 2021 46.00 1.80 4.07% 44.00 49.00 43.00 1,097,380
Apr 15 2021 44.20 3.40 8.33% 42.00 44.20 42.00 391,349
See More Historical Prices »
Your Recent History
LSE
FCAP
Finncap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210515 21:15:31