Dark

FIN
FINSETA PLC
stock LSE

Inactive

Mar 16, 2020

0.1170GBX+0.602%(+0.0007)288,985

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-03-16	0.1190	0.1190	0.10480	0.1170	+0.602%	288,985	0.000%
2020-03-13	0.0495	0.2196	0.04934	0.1163	+158.444%	47,405,551	+0.602%
2020-03-12	0.1800	0.1800	0.03222	0.0450	-79.947%	37,110,930	+160.000%
2020-03-11	0.2970	0.2970	0.22440	0.2244	-25.100%	10,917,903	-47.861%
2020-03-10	0.4200	0.4266	0.29960	0.2996	-25.915%	3,266,012	-60.948%
2020-03-09	0.4000	0.4218	0.36200	0.4044	-0.148%	1,505,813	-71.068%
2020-03-06	0.4042	0.4598	0.40000	0.4050	-1.794%	3,395,499	-71.111%
2020-03-05	0.4998	0.4998	0.34060	0.4124	-16.042%	9,676,091	-71.629%
2020-03-04	0.5200	0.5200	0.46140	0.4912	-3.497%	3,874,722	-76.181%
2020-03-03	0.5120	0.5445	0.43400	0.5090	-2.115%	9,020,984	-77.014%
2020-03-02	0.5900	0.6370	0.46880	0.5200	-14.894%	10,233,151	-77.500%
2020-02-28	0.5600	0.6175	0.55100	0.6110	+6.818%	4,223,616	-80.851%
2020-02-27	0.5755	0.6040	0.53600	0.5720	-17.993%	7,036,003	-79.545%
2020-02-26	0.7300	0.7600	0.69000	0.6975	-4.713%	3,738,732	-83.226%
2020-02-25	0.7525	0.7875	0.72200	0.7320	-2.270%	3,333,632	-84.016%
2020-02-24	0.7065	0.7650	0.69300	0.7490	+5.493%	3,495,052	-84.379%
2020-02-21	0.7535	0.7875	0.69600	0.7100	-5.898%	2,329,128	-83.521%
2020-02-20	0.7600	0.7800	0.74000	0.7545	+0.600%	2,529,860	-84.493%
2020-02-19	0.7885	0.8000	0.72650	0.7500	-0.133%	4,580,388	-84.400%
2020-02-18	0.7970	0.8265	0.73400	0.7510	-4.635%	3,329,927	-84.421%
2020-02-17	0.7970	0.8040	0.73950	0.7875	+0.446%	2,750,617	-85.143%
2020-02-14	0.8600	0.8600	0.77450	0.7840	-5.826%	2,573,990	-85.077%
2020-02-13	0.8600	0.8665	0.81150	0.8325	-3.813%	1,517,305	-85.946%
2020-02-12	0.7690	0.8655	0.76900	0.8655	+13.882%	3,246,495	-86.482%
2020-02-11	0.8000	0.8000	0.72650	0.7600	-3.308%	3,002,704	-84.605%
2020-02-10	0.7030	0.8100	0.67650	0.7860	+9.930%	3,499,536	-85.115%
2020-02-07	0.7350	0.7395	0.68000	0.7150	-2.522%	3,351,663	-83.636%
2020-02-06	0.7500	0.7700	0.63200	0.7335	+0.894%	7,308,531	-84.049%
2020-02-05	0.7700	0.7875	0.71700	0.7270	-7.858%	6,017,046	-83.906%
2020-02-04	0.7700	0.8145	0.74950	0.7890	+3.748%	5,552,018	-85.171%
2020-02-03	0.8105	0.8175	0.70000	0.7605	-7.930%	7,270,898	-84.615%
2020-01-31	0.8835	0.8835	0.77150	0.8260	-2.824%	6,767,958	-85.835%
2020-01-30	0.9290	0.9290	0.82050	0.8500	-5.608%	4,435,959	-86.235%
2020-01-29	0.9525	0.9980	0.86800	0.9005	-6.442%	3,351,572	-87.007%
2020-01-28	0.9460	0.9695	0.91000	0.9625	+6.589%	6,291,552	-87.844%
2020-01-27	0.9800	1.0320	0.88050	0.9030	-4.947%	9,381,314	-87.043%
2020-01-24	1.3050	1.3190	0.86500	0.9500	-27.370%	14,012,976	-87.684%
2020-01-23	1.3500	1.3650	1.30200	1.3080	-1.357%	784,845	-91.055%
2020-01-22	1.3400	1.3500	1.28000	1.3260	+0.913%	1,173,612	-91.176%
2020-01-21	1.3410	1.3790	1.31200	1.3140	-3.736%	318,901	-91.096%
2020-01-20	1.3640	1.3970	1.35700	1.3650	+0.073%	1,805,159	-91.429%
2020-01-17	1.3390	1.3860	1.31800	1.3640	+4.122%	2,348,638	-91.422%
2020-01-16	1.2860	1.3140	1.28600	1.3100	+0.769%	792,094	-91.069%
2020-01-15	1.3370	1.3380	1.29100	1.3000	-0.839%	841,317	-91.000%
2020-01-14	1.3050	1.3440	1.26100	1.3110	+3.228%	2,649,264	-91.076%
2020-01-13	1.2600	1.3000	1.25000	1.2700	+0.079%	1,266,067	-90.787%
2020-01-10	1.3000	1.3010	1.26300	1.2690	-2.385%	1,609,192	-90.780%
2020-01-09	1.2820	1.3030	1.24000	1.3000	+3.175%	5,381,073	-91.000%
2020-01-08	1.3600	1.4000	1.23200	1.2600	-18.447%	11,588,990	-90.714%
2020-01-07	1.5770	1.6100	1.50200	1.5450	-5.793%	417,329	-92.427%
2020-01-06	1.7180	1.7180	1.64000	1.6400	-1.205%	248,337	-92.866%
2020-01-03	1.6650	1.7180	1.64700	1.6600	-4.102%	399,461	-92.952%
2020-01-02	1.6310	1.7450	1.63100	1.7310	+1.585%	248,858	-93.241%
2019-12-31	1.6470	1.7250	1.64700	1.7040	-0.873%	258,346	-93.134%
2019-12-30	1.6460	1.7640	1.64600	1.7190	-0.058%	361,761	-93.194%
2019-12-27	1.7200	1.7200	1.65500	1.7200	0.000%	721,725	-93.198%
2019-12-24	1.6800	1.7200	1.65100	1.7200	-1.994%	373,532	-93.198%
2019-12-23	1.6960	1.8180	1.69600	1.7550	+4.340%	623,824	-93.333%
2019-12-20	1.7080	1.7550	1.65000	1.6820	-2.493%	7,328,180	-93.044%
2019-12-19	1.7840	1.8000	1.69700	1.7250	-2.211%	883,431	-93.217%
2019-12-18	1.8980	1.9000	1.76400	1.7640	-5.820%	1,090,899	-93.367%
2019-12-17	2.1580	2.1720	1.66700	1.8730	-10.810%	3,651,997	-93.753%
2019-12-16	2.1000	2.1340	2.07200	2.1000	+0.287%	307,612	-94.429%
2019-12-13	2.1480	2.2840	2.08600	2.0940	+0.673%	611,714	-94.413%
2019-12-12	2.1600	2.1980	2.07400	2.0800	-3.256%	257,806	-94.375%
2019-12-11	2.1500	2.1860	2.08600	2.1500	0.000%	495,561	-94.558%
2019-12-10	2.1500	2.1600	2.12400	2.1500	+0.186%	563,384	-94.558%
2019-12-09	2.1100	2.1500	2.09000	2.1460	+1.706%	479,195	-94.548%
2019-12-06	2.1500	2.1500	2.07200	2.1100	+0.764%	496,139	-94.455%
2019-12-05	2.1000	2.1000	2.07000	2.0940	-0.286%	480,989	-94.413%
2019-12-04	2.1280	2.1280	2.04400	2.1000	+2.240%	714,767	-94.429%
2019-12-03	2.1320	2.1320	2.04800	2.0540	-0.291%	455,355	-94.304%
2019-12-02	2.0940	2.0940	2.02600	2.0600	-0.962%	509,032	-94.320%
2019-11-29	1.8730	2.0800	1.87300	2.0800	+7.161%	339,335	-94.375%
2019-11-28	1.8370	1.9750	1.83700	1.9410	+4.919%	566,239	-93.972%
2019-11-27	1.8500	1.8790	1.82200	1.8500	+0.054%	667,319	-93.676%
2019-11-26	1.7710	1.8570	1.77100	1.8490	-0.054%	5,274,484	-93.672%
2019-11-25	1.7430	1.8890	1.74300	1.8500	+1.593%	638,453	-93.676%
2019-11-22	1.7980	1.8410	1.77000	1.8210	+1.618%	471,370	-93.575%
2019-11-21	1.8000	1.8180	1.72800	1.7920	-2.503%	518,521	-93.471%
2019-11-20	1.6960	1.8460	1.69600	1.8380	+3.842%	583,076	-93.634%
2019-11-19	1.7000	1.8000	1.70000	1.7700	-0.896%	132,671	-93.390%
2019-11-18	1.7020	1.8560	1.70200	1.7860	+0.337%	283,104	-93.449%
2019-11-15	1.7900	1.8640	1.75400	1.7800	+1.482%	458,397	-93.427%
2019-11-14	1.7880	1.7900	1.73800	1.7540	-2.011%	104,195	-93.330%
2019-11-13	1.7300	1.7980	1.61200	1.7900	+2.286%	656,781	-93.464%
2019-11-12	1.7500	1.7500	1.72600	1.7500	0.000%	474,966	-93.314%
2019-11-11	1.6280	1.7500	1.62800	1.7500	+1.744%	1,137,619	-93.314%
2019-11-08	1.7140	1.7500	1.63800	1.7200	+1.176%	765,124	-93.198%
2019-11-07	1.6580	1.7360	1.65800	1.7000	0.000%	135,049	-93.118%
2019-11-06	1.7200	1.7480	1.57800	1.7000	0.000%	609,795	-93.118%
2019-11-05	1.6980	1.7040	1.67200	1.7000	+1.070%	344,165	-93.118%
2019-11-04	1.6480	1.7480	1.62800	1.6820	+2.561%	1,294,557	-93.044%
2019-11-01	1.5900	1.6400	1.56600	1.6400	+4.326%	205,755	-92.866%
2019-10-31	1.6500	1.6500	1.53200	1.5720	-1.750%	79,657	-92.557%
2019-10-30	1.6000	1.6480	1.57000	1.6000	+0.629%	725,050	-92.688%
2019-10-29	1.5900	1.5920	1.55400	1.5900	-0.251%	100,276	-92.642%
2019-10-28	1.5900	1.6420	1.58400	1.5940	-1.605%	242,646	-92.660%
2019-10-25	1.5900	1.6600	1.59000	1.6200	+1.250%	116,599	-92.778%
2019-10-24	1.6000	1.6500	1.58000	1.6000	0.000%	80,616	-92.688%
2019-10-23	1.6000	1.6740	1.52600	1.6000	+0.629%	206,200	-92.688%
2019-10-22	1.6760	1.6760	1.51200	1.5900	-1.242%	146,266	-92.642%
2019-10-21	1.4920	1.6960	1.49200	1.6100	+6.201%	219,082	-92.733%
2019-10-18	1.5200	1.5200	1.50000	1.5160	+1.473%	148,459	-92.282%
2019-10-17	1.4820	1.5200	1.48000	1.4940	+0.268%	247,790	-92.169%
2019-10-16	1.4780	1.5300	1.46600	1.4900	+2.476%	390,068	-92.148%
2019-10-15	1.5400	1.5880	1.45200	1.4540	-1.088%	190,316	-91.953%
2019-10-14	1.6000	1.6000	1.39400	1.4700	-4.545%	203,859	-92.041%
2019-10-11	1.4180	1.5400	1.41400	1.5400	+2.804%	265,650	-92.403%
2019-10-10	1.3420	1.4980	1.34200	1.4980	+6.847%	162,995	-92.190%
2019-10-09	1.4840	1.5000	1.40000	1.4020	-2.095%	373,960	-91.655%
2019-10-08	1.6220	1.6220	1.40200	1.4320	-8.906%	251,991	-91.830%
2019-10-07	1.5340	1.6180	1.50200	1.5720	+1.682%	222,965	-92.557%
2019-10-04	1.5880	1.5880	1.51800	1.5460	-0.258%	178,772	-92.432%
2019-10-03	1.4700	1.5880	1.47000	1.5500	+3.333%	209,587	-92.452%
2019-10-02	1.5900	1.5900	1.46800	1.5000	-1.961%	437,801	-92.200%
2019-10-01	1.5760	1.5760	1.50600	1.5300	-1.290%	154,686	-92.353%
2019-09-30	1.5740	1.6440	1.52200	1.5500	-11.327%	485,568	-92.452%
2019-09-27	1.5840	1.7480	1.53800	1.7480	+12.774%	205,014	-93.307%
2019-09-26	1.5400	1.5940	1.53400	1.5500	0.000%	169,764	-92.452%
2019-09-25	1.6220	1.6220	1.50600	1.5500	-3.125%	131,693	-92.452%
2019-09-24	1.4680	1.6860	1.46800	1.6000	+3.493%	325,576	-92.688%
2019-09-23	1.5680	1.5680	1.52600	1.5460	-3.375%	314,593	-92.432%
2019-09-20	1.6080	1.6300	1.55200	1.6000	-4.762%	12,202,974	-92.688%
2019-09-19	1.7260	1.7260	1.62000	1.6800	+0.239%	393,076	-93.036%
2019-09-18	1.7020	1.7020	1.64200	1.6760	-0.475%	250,310	-93.019%
2019-09-17	1.7220	1.7300	1.67400	1.6840	-1.865%	134,757	-93.052%
2019-09-16	1.7520	1.7520	1.65200	1.7160	-1.152%	137,482	-93.182%
2019-09-13	1.7540	1.7580	1.70400	1.7360	-1.587%	160,594	-93.260%
2019-09-12	1.7580	1.7660	1.74800	1.7640	0.000%	149,063	-93.367%
2019-09-11	1.7180	1.8060	1.71800	1.7640	+0.114%	212,124	-93.367%
2019-09-10	1.7500	1.7800	1.75000	1.7620	-0.339%	176,165	-93.360%
2019-09-09	1.7520	1.7900	1.75000	1.7680	+1.029%	405,082	-93.382%
2019-09-06	1.7500	1.7900	1.75000	1.7500	-2.016%	272,309	-93.314%
2019-09-05	1.8000	1.8000	1.75200	1.7860	-0.778%	461,380	-93.449%
2019-09-04	1.7600	1.8260	1.76000	1.8000	+0.223%	259,124	-93.500%
2019-09-03	1.7900	1.8020	1.77400	1.7960	+0.786%	170,140	-93.486%
2019-09-02	1.7520	1.8000	1.75200	1.7820	+0.225%	179,642	-93.434%
2019-08-30	1.7600	1.8420	1.75200	1.7780	-1.002%	573,539	-93.420%
2019-08-29	1.7420	1.8000	1.74200	1.7960	+0.447%	296,475	-93.486%
2019-08-28	1.7900	1.7900	1.77400	1.7880	+1.131%	80,955	-93.456%
2019-08-27	1.8080	1.8080	1.76800	1.7680	-1.229%	372,285	-93.382%
2019-08-23	1.7700	1.9140	1.75000	1.7900	+1.936%	299,551	-93.464%
2019-08-22	1.7520	1.8340	1.68000	1.7560	+1.738%	489,177	-93.337%
2019-08-21	1.7520	1.7960	1.68200	1.7260	-1.371%	1,501,725	-93.221%
2019-08-20	1.6440	1.7920	1.64400	1.7500	+7.099%	1,402,726	-93.314%
2019-08-19	1.6680	1.6700	1.56400	1.6340	+0.492%	196,726	-92.840%
2019-08-16	1.5640	1.6340	1.56400	1.6260	-1.455%	159,429	-92.804%
2019-08-15	1.6420	1.6800	1.57600	1.6500	0.000%	84,586	-92.909%
2019-08-14	1.6480	1.6800	1.58400	1.6500	0.000%	145,909	-92.909%
2019-08-13	1.6780	1.6780	1.56200	1.6500	+1.978%	123,401	-92.909%
2019-08-12	1.7060	1.7060	1.60200	1.6180	-1.341%	92,574	-92.769%
2019-08-09	1.6760	1.6760	1.56800	1.6400	-0.122%	66,631	-92.866%
2019-08-08	1.6400	1.6500	1.61000	1.6420	-0.364%	100,981	-92.875%
2019-08-07	1.6160	1.6980	1.61000	1.6480	+0.488%	192,675	-92.900%
2019-08-06	1.5600	1.6940	1.56000	1.6400	+1.863%	256,204	-92.866%
2019-08-05	1.6000	1.6440	1.56200	1.6100	+0.249%	172,654	-92.733%
2019-08-02	1.6280	1.6800	1.60400	1.6060	-2.667%	80,337	-92.715%
2019-08-01	1.6300	1.6900	1.60000	1.6500	+0.610%	204,294	-92.909%
2019-07-31	1.6220	1.6660	1.62200	1.6400	+0.613%	210,676	-92.866%
2019-07-30	1.5560	1.6680	1.55600	1.6300	+2.258%	228,809	-92.822%
2019-07-29	1.5500	1.6000	1.55000	1.5940	+0.886%	413,558	-92.660%
2019-07-26	1.4800	1.5840	1.48000	1.5800	+1.935%	109,490	-92.595%
2019-07-25	1.4800	1.5980	1.48000	1.5500	+0.259%	534,385	-92.452%
2019-07-24	1.4800	1.5480	1.48000	1.5460	+0.520%	119,804	-92.432%
2019-07-23	1.4800	1.5400	1.48000	1.5380	+0.261%	111,164	-92.393%
2019-07-22	1.4700	1.5580	1.47000	1.5340	+0.524%	153,138	-92.373%
2019-07-19	1.5140	1.5480	1.51400	1.5260	-0.651%	593,352	-92.333%
2019-07-18	1.4680	1.5360	1.46800	1.5360	+3.784%	37,985	-92.383%
2019-07-17	1.4680	1.5780	1.46800	1.4800	-4.021%	183,625	-92.095%
2019-07-16	1.5000	1.5780	1.50000	1.5420	-0.388%	210,534	-92.412%
2019-07-15	1.6000	1.6000	1.52600	1.5480	+0.519%	50,084	-92.442%
2019-07-12	1.4300	1.6000	1.43000	1.5400	+3.774%	166,314	-92.403%
2019-07-11	1.4300	1.5360	1.43000	1.4840	+0.542%	202,456	-92.116%
2019-07-10	1.4500	1.4760	1.43600	1.4760	+1.096%	173,572	-92.073%
2019-07-09	1.5000	1.5000	1.46000	1.4600	-3.183%	209,885	-91.986%
2019-07-08	1.5180	1.5200	1.48200	1.5080	-0.789%	115,761	-92.241%
2019-07-05	1.4820	1.5200	1.48200	1.5200	+2.703%	42,088	-92.303%
2019-07-04	1.4800	1.5100	1.45000	1.4800	0.000%	287,180	-92.095%
2019-07-03	1.4900	1.4900	1.45600	1.4800	-0.135%	310,489	-92.095%
2019-07-02	1.4860	1.5000	1.45200	1.4820	+0.135%	450,219	-92.105%
2019-07-01	1.5100	1.5100	1.46200	1.4800	-1.333%	87,989	-92.095%
2019-06-28	1.5160	1.5240	1.46800	1.5000	+0.671%	915,181	-92.200%
2019-06-27	1.4500	1.5040	1.45000	1.4900	+0.134%	733,774	-92.148%
2019-06-26	1.3920	1.5080	1.39200	1.4880	+1.639%	1,203,298	-92.137%
2019-06-25	1.4400	1.5000	1.38000	1.4640	+3.536%	465,037	-92.008%
2019-06-24	1.4200	1.4420	1.35000	1.4140	-0.423%	277,530	-91.726%
2019-06-21	1.4800	1.4800	1.40000	1.4200	-1.389%	203,240	-91.761%
2019-06-20	1.3840	1.5000	1.38400	1.4400	+2.857%	148,030	-91.875%
2019-06-19	1.3440	1.4420	1.34400	1.4000	-0.285%	380,394	-91.643%
2019-06-18	1.4360	1.4380	1.37600	1.4040	-1.818%	619,194	-91.667%
2019-06-17	1.4200	1.4380	1.42000	1.4300	+0.704%	255,608	-91.818%
2019-06-14	1.4200	1.4220	1.35000	1.4200	-1.798%	543,874	-91.761%
2019-06-13	1.4900	1.4900	1.42200	1.4460	-3.083%	231,815	-91.909%
2019-06-12	1.5500	1.5500	1.41800	1.4920	-3.117%	532,694	-92.158%
2019-06-11	1.5700	1.5720	1.54000	1.5400	-1.282%	453,323	-92.403%
2019-06-10	1.5700	1.5720	1.48600	1.5600	0.000%	408,134	-92.500%
2019-06-07	1.5700	1.5720	1.55200	1.5600	-0.637%	421,429	-92.500%
2019-06-06	1.6100	1.6880	1.57000	1.5700	-1.875%	353,987	-92.548%
2019-06-05	1.6160	1.6160	1.59200	1.6000	0.000%	340,970	-92.688%
2019-06-04	1.6100	1.6180	1.59600	1.6000	-0.621%	82,118	-92.688%
2019-06-03	1.6480	1.6500	1.59600	1.6100	-1.227%	328,562	-92.733%
2019-05-31	1.6460	1.6640	1.63000	1.6300	-0.610%	44,878	-92.822%
2019-05-30	1.6460	1.6860	1.64000	1.6400	-2.265%	305,248	-92.866%
2019-05-29	1.6880	1.7120	1.64000	1.6780	-2.894%	232,655	-93.027%
2019-05-28	1.7400	1.7400	1.71000	1.7280	+1.647%	452,679	-93.229%
2019-05-24	1.7500	1.7500	1.67400	1.7000	-2.299%	685,331	-93.118%
2019-05-23	1.7640	1.7680	1.74000	1.7400	0.000%	1,604,686	-93.276%
2019-05-22	1.7500	1.7920	1.74000	1.7400	-1.136%	2,364,348	-93.276%
2019-05-21	1.7620	1.7940	1.75200	1.7600	-0.565%	156,965	-93.352%
2019-05-20	1.7240	1.8100	1.72400	1.7700	+3.509%	300,097	-93.390%
2019-05-17	1.7100	1.7400	1.68740	1.7100	+0.588%	1,848,989	-93.158%
2019-05-16	1.6878	1.7300	1.63040	1.7000	+4.294%	2,745,959	-93.118%
2019-05-15	1.6894	1.7500	1.57040	1.6300	0.000%	33,311,646	-92.822%

.dark-mode .qMVWhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMVWhR{ color: #333333; background-color: white; border: 2px solid #333333; }FINFINSETA PLCstock LSE

FIN
FINSETA PLC
stock LSE