Fintel
(FNTL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
08/11/2024
|
285.00p
|
293.55p
|
285.00p
|
289.00p
|
81,905
|
|
07/11/2024
|
289.00p
|
292.00p
|
285.00p
|
291.00p
|
39,120
|
|
06/11/2024
|
290.00p
|
291.00p
|
284.00p
|
287.00p
|
42,519
|
|
05/11/2024
|
282.00p
|
290.00p
|
281.36p
|
290.00p
|
64,824
|
|
04/11/2024
|
279.00p
|
283.00p
|
273.28p
|
280.00p
|
40,136
|
|
01/11/2024
|
287.00p
|
287.00p
|
276.00p
|
276.00p
|
119,771
|
|
31/10/2024
|
290.00p
|
290.00p
|
261.50p
|
280.00p
|
135,303
|
|
30/10/2024
|
255.00p
|
285.00p
|
255.00p
|
285.00p
|
98,409
|
|
29/10/2024
|
255.00p
|
262.68p
|
255.00p
|
260.00p
|
91,410
|
|
28/10/2024
|
258.00p
|
262.53p
|
258.00p
|
261.00p
|
165,839
|
|
25/10/2024
|
260.00p
|
264.00p
|
257.56p
|
260.00p
|
123,900
|
|
24/10/2024
|
260.00p
|
262.44p
|
256.00p
|
260.00p
|
53,051
|
|
23/10/2024
|
260.00p
|
263.36p
|
259.00p
|
260.00p
|
90,357
|
|
22/10/2024
|
260.00p
|
265.40p
|
256.00p
|
265.00p
|
115,150
|
|
21/10/2024
|
265.00p
|
266.70p
|
260.95p
|
263.00p
|
64,482
|
|
18/10/2024
|
261.00p
|
265.13p
|
260.50p
|
261.00p
|
45,996
|
|
17/10/2024
|
262.00p
|
265.00p
|
259.30p
|
260.00p
|
55,428
|
|
16/10/2024
|
262.00p
|
265.00p
|
254.50p
|
261.00p
|
129,020
|
|
15/10/2024
|
260.00p
|
262.00p
|
256.00p
|
257.00p
|
144,133
|
|
14/10/2024
|
258.00p
|
263.00p
|
256.01p
|
258.00p
|
107,633
|
|
11/10/2024
|
265.00p
|
265.00p
|
258.00p
|
260.00p
|
112,375
|
|
10/10/2024
|
263.00p
|
264.60p
|
258.00p
|
260.00p
|
93,461
|
|
09/10/2024
|
257.00p
|
264.20p
|
257.00p
|
257.00p
|
41,736
|
|
08/10/2024
|
258.00p
|
266.01p
|
258.00p
|
262.00p
|
77,539
|
|
07/10/2024
|
262.00p
|
268.80p
|
258.00p
|
267.00p
|
64,857
|
|
04/10/2024
|
258.00p
|
270.00p
|
258.00p
|
262.00p
|
94,018
|
|
03/10/2024
|
265.00p
|
267.00p
|
256.80p
|
261.00p
|
57,150
|
|
02/10/2024
|
260.00p
|
263.00p
|
255.00p
|
257.00p
|
50,174
|
|
01/10/2024
|
260.00p
|
263.30p
|
253.59p
|
259.00p
|
61,740
|
|
30/09/2024
|
259.00p
|
260.00p
|
252.74p
|
259.00p
|
165,047
|
|
27/09/2024
|
259.00p
|
260.00p
|
252.00p
|
260.00p
|
48,994
|
|
26/09/2024
|
266.00p
|
269.00p
|
255.40p
|
260.00p
|
118,045
|
|
25/09/2024
|
271.00p
|
273.20p
|
266.00p
|
267.00p
|
133,565
|
|
24/09/2024
|
280.00p
|
280.00p
|
269.00p
|
274.00p
|
66,195
|
|
23/09/2024
|
275.00p
|
277.24p
|
268.00p
|
270.00p
|
79,245
|
|
20/09/2024
|
291.00p
|
299.00p
|
275.00p
|
275.00p
|
60,214
|
|
19/09/2024
|
292.00p
|
297.00p
|
292.00p
|
292.00p
|
95,869
|
|
18/09/2024
|
295.00p
|
302.44p
|
295.00p
|
295.00p
|
741,599
|
|
17/09/2024
|
287.00p
|
305.00p
|
287.00p
|
301.00p
|
1,044,392
|
|
16/09/2024
|
308.00p
|
313.00p
|
304.00p
|
313.00p
|
25,999
|
|
13/09/2024
|
306.00p
|
310.00p
|
300.00p
|
306.00p
|
357,177
|
|
12/09/2024
|
306.00p
|
306.89p
|
302.50p
|
306.00p
|
16,363
|
|
11/09/2024
|
306.00p
|
306.00p
|
302.50p
|
304.00p
|
120,687
|
|
10/09/2024
|
303.00p
|
306.00p
|
300.00p
|
304.00p
|
258,688
|
|
09/09/2024
|
303.00p
|
306.60p
|
300.37p
|
305.00p
|
28,133
|
|
06/09/2024
|
308.00p
|
310.00p
|
302.00p
|
302.00p
|
2,955,119
|
|
05/09/2024
|
306.00p
|
313.39p
|
305.00p
|
310.00p
|
399,480
|
|
04/09/2024
|
307.00p
|
308.52p
|
304.00p
|
304.00p
|
352,575
|
|
03/09/2024
|
305.00p
|
307.00p
|
301.00p
|
307.00p
|
61,735
|
|
02/09/2024
|
305.00p
|
313.51p
|
305.00p
|
308.00p
|
63,596
|
|
30/08/2024
|
318.00p
|
318.00p
|
305.33p
|
308.00p
|
73,449
|
|
29/08/2024
|
310.00p
|
310.00p
|
305.00p
|
307.00p
|
56,111
|
|
28/08/2024
|
314.00p
|
314.00p
|
306.00p
|
310.00p
|
37,079
|
|
27/08/2024
|
320.00p
|
320.00p
|
309.00p
|
312.00p
|
102,686
|
|
26/08/2024
|
315.00p
|
320.00p
|
315.00p
|
315.00p
|
22,548
|
|
23/08/2024
|
315.00p
|
320.00p
|
315.00p
|
315.00p
|
22,548
|
|
22/08/2024
|
315.00p
|
320.00p
|
315.00p
|
315.00p
|
22,548
|
|
21/08/2024
|
316.00p
|
319.00p
|
315.88p
|
317.00p
|
27,917
|
|
20/08/2024
|
316.00p
|
322.00p
|
315.53p
|
320.00p
|
94,827
|
|
19/08/2024
|
321.00p
|
321.00p
|
314.00p
|
320.00p
|
28,299
|
|
16/08/2024
|
322.00p
|
322.68p
|
318.00p
|
322.00p
|
5,165
|
|
15/08/2024
|
322.00p
|
323.12p
|
315.00p
|
322.00p
|
131,286
|
|
14/08/2024
|
314.00p
|
322.02p
|
314.00p
|
321.00p
|
66,889
|
|
13/08/2024
|
311.00p
|
319.00p
|
305.00p
|
316.00p
|
71,933
|
|
12/08/2024
|
290.00p
|
314.00p
|
290.00p
|
314.00p
|
206,707
|
|
09/08/2024
|
295.00p
|
303.00p
|
295.00p
|
300.00p
|
44,441
|
|
08/08/2024
|
297.00p
|
300.00p
|
291.00p
|
298.00p
|
30,410
|
|
07/08/2024
|
295.00p
|
302.26p
|
285.00p
|
300.00p
|
51,931
|
|
06/08/2024
|
296.00p
|
305.00p
|
296.00p
|
298.00p
|
201,705
|
|
05/08/2024
|
305.00p
|
308.91p
|
296.00p
|
299.00p
|
84,109
|
|
02/08/2024
|
320.00p
|
320.00p
|
307.00p
|
311.00p
|
25,111
|
|
01/08/2024
|
318.00p
|
320.00p
|
311.00p
|
320.00p
|
15,462
|
|
31/07/2024
|
308.00p
|
317.00p
|
304.00p
|
317.00p
|
62,499
|
|
30/07/2024
|
308.00p
|
316.00p
|
307.00p
|
314.00p
|
90,854
|
|
29/07/2024
|
311.00p
|
313.00p
|
305.00p
|
313.00p
|
40,473
|
|
26/07/2024
|
306.00p
|
313.20p
|
305.00p
|
305.00p
|
42,882
|
|
25/07/2024
|
314.00p
|
314.00p
|
305.00p
|
305.00p
|
13,185
|
|
24/07/2024
|
306.00p
|
312.00p
|
306.00p
|
312.00p
|
40,251
|
|
23/07/2024
|
317.00p
|
317.00p
|
306.00p
|
306.00p
|
118,632
|
|
22/07/2024
|
310.00p
|
317.00p
|
310.00p
|
312.00p
|
44,678
|
|
19/07/2024
|
312.00p
|
320.00p
|
310.00p
|
311.00p
|
10,559
|
|
18/07/2024
|
312.00p
|
324.00p
|
312.00p
|
313.00p
|
15,884
|
|
17/07/2024
|
315.00p
|
322.00p
|
315.00p
|
315.00p
|
53,567
|
|
16/07/2024
|
312.00p
|
324.00p
|
312.00p
|
315.00p
|
178,204
|
|
15/07/2024
|
322.00p
|
325.00p
|
315.00p
|
315.00p
|
160,591
|
|
12/07/2024
|
315.00p
|
329.00p
|
315.00p
|
315.00p
|
8,330
|
|
11/07/2024
|
316.00p
|
329.00p
|
315.50p
|
321.00p
|
239,052
|
|
10/07/2024
|
318.00p
|
328.98p
|
318.00p
|
318.00p
|
21,577
|
|
09/07/2024
|
316.00p
|
329.00p
|
312.88p
|
323.00p
|
51,987
|
|
08/07/2024
|
314.00p
|
324.00p
|
307.50p
|
324.00p
|
40,163
|
|
05/07/2024
|
305.00p
|
315.00p
|
302.00p
|
315.00p
|
56,785
|
|
04/07/2024
|
314.00p
|
314.00p
|
305.00p
|
307.00p
|
326,027
|
|
03/07/2024
|
310.00p
|
314.00p
|
305.00p
|
310.00p
|
223,408
|
|
02/07/2024
|
310.00p
|
310.00p
|
305.00p
|
306.00p
|
42,139
|
|
01/07/2024
|
315.00p
|
315.00p
|
306.00p
|
306.00p
|
72,752
|
|
28/06/2024
|
310.00p
|
320.00p
|
305.50p
|
310.00p
|
104,350
|
|
27/06/2024
|
309.00p
|
309.00p
|
301.00p
|
307.00p
|
47,632
|
|
26/06/2024
|
305.00p
|
307.00p
|
301.00p
|
302.00p
|
558,465
|
|
25/06/2024
|
305.00p
|
308.00p
|
301.00p
|
304.00p
|
77,795
|
|
24/06/2024
|
310.00p
|
315.00p
|
301.00p
|
302.00p
|
266,312
|
|
21/06/2024
|
300.00p
|
320.00p
|
300.00p
|
320.00p
|
47,537
|
|
20/06/2024
|
300.00p
|
304.29p
|
300.00p
|
300.00p
|
859,035
|
|
19/06/2024
|
295.00p
|
305.43p
|
295.00p
|
295.00p
|
26,137
|
|
18/06/2024
|
301.00p
|
305.00p
|
290.00p
|
305.00p
|
40,980
|
|
17/06/2024
|
300.00p
|
302.00p
|
291.00p
|
302.00p
|
52,717
|
|
14/06/2024
|
300.00p
|
308.00p
|
296.00p
|
299.00p
|
97,923
|
|
13/06/2024
|
298.00p
|
306.10p
|
298.00p
|
302.00p
|
19,886
|
|
12/06/2024
|
306.00p
|
307.00p
|
298.00p
|
305.00p
|
22,926
|
|
11/06/2024
|
306.00p
|
307.00p
|
297.50p
|
307.00p
|
101,626
|
|
10/06/2024
|
306.00p
|
306.00p
|
291.00p
|
306.00p
|
26,977
|
|
07/06/2024
|
304.00p
|
304.00p
|
294.64p
|
304.00p
|
34,451
|
|
06/06/2024
|
295.00p
|
303.00p
|
295.00p
|
303.00p
|
1,844,156
|
|
05/06/2024
|
290.00p
|
300.00p
|
290.00p
|
296.00p
|
2,227,396
|
|
04/06/2024
|
290.00p
|
298.00p
|
290.00p
|
295.00p
|
3,440,332
|
|
03/06/2024
|
295.00p
|
300.00p
|
291.00p
|
294.00p
|
22,581
|
|
31/05/2024
|
286.00p
|
304.55p
|
286.00p
|
300.00p
|
86,869
|
|
30/05/2024
|
290.00p
|
299.00p
|
290.00p
|
290.00p
|
31,764
|
|
29/05/2024
|
290.00p
|
296.63p
|
290.00p
|
293.00p
|
2,294,574
|
|
28/05/2024
|
287.00p
|
300.00p
|
287.00p
|
292.00p
|
128,052
|
|
27/05/2024
|
296.00p
|
299.00p
|
285.00p
|
293.00p
|
1,586,610
|
|
24/05/2024
|
296.00p
|
299.00p
|
285.00p
|
293.00p
|
1,586,610
|
|
23/05/2024
|
296.00p
|
302.00p
|
290.00p
|
295.00p
|
38,373
|
|
22/05/2024
|
306.00p
|
306.00p
|
296.00p
|
297.00p
|
23,691
|
|
21/05/2024
|
295.00p
|
310.00p
|
295.00p
|
306.00p
|
808,446
|
|
20/05/2024
|
295.00p
|
310.00p
|
295.00p
|
299.00p
|
111,574
|
|
17/05/2024
|
295.00p
|
306.90p
|
295.00p
|
304.00p
|
44,508
|
|
16/05/2024
|
302.00p
|
309.00p
|
295.00p
|
298.00p
|
1,034,210
|
|
15/05/2024
|
305.00p
|
312.65p
|
304.50p
|
305.00p
|
765,913
|
|
14/05/2024
|
300.00p
|
314.99p
|
300.00p
|
311.00p
|
197,297
|
|
13/05/2024
|
308.00p
|
312.00p
|
301.00p
|
304.00p
|
1,877,090
|
|
10/05/2024
|
300.00p
|
310.00p
|
300.00p
|
309.00p
|
4,126,423
|