Dark

FNTL
FINTEL PLC
stock LSE

Inactive

Jul 22, 2024

312.00GBX+0.322%(+1.00)44,678

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	310.0000	312.0000	310.0000	312.0000	+0.322%	44,678	0.000%
2024-07-19	312.0000	320.0000	311.0000	311.0000	-0.639%	10,559	+0.322%
2024-07-18	312.0000	324.0000	312.0000	313.0000	-0.635%	15,884	-0.319%
2024-07-17	315.0000	315.0000	315.0000	315.0000	0.000%	53,567	-0.952%
2024-07-16	312.0000	315.0000	312.0000	315.0000	0.000%	178,204	-0.952%
2024-07-15	322.0000	323.0000	315.0000	315.0000	-0.943%	160,591	-0.952%
2024-07-10	318.0000	318.0000	318.0000	318.0000	-1.548%	21,577	-1.887%
2024-07-09	316.0000	329.0000	316.0000	323.0000	-0.309%	51,987	-3.406%
2024-07-08	314.0000	324.0000	308.0000	324.0000	+2.857%	40,163	-3.704%
2024-07-05	305.0000	315.0000	305.0000	315.0000	+2.606%	56,785	-0.952%
2024-07-04	314.0000	314.0000	307.0000	307.0000	-0.968%	326,027	+1.629%
2024-07-03	310.0000	314.0000	305.0000	310.0000	+1.307%	232,558	+0.645%
2024-07-02	310.0000	310.0000	305.0000	306.0000	0.000%	42,139	+1.961%
2024-07-01	315.0000	315.0000	306.0000	306.0000	-1.290%	72,752	+1.961%
2024-06-28	310.0000	320.0000	306.0000	310.0000	+0.977%	104,350	+0.645%
2024-06-27	309.0000	309.0000	301.0000	307.0000	+1.656%	47,632	+1.629%
2024-06-26	305.0000	307.0000	301.0000	302.0000	-0.658%	558,465	+3.311%
2024-06-25	305.0000	308.0000	301.0000	304.0000	+0.662%	94,611	+2.632%
2024-06-24	310.0000	314.0000	301.0000	302.0000	-5.625%	266,312	+3.311%
2024-06-21	300.0000	320.0000	300.0000	320.0000	+6.667%	47,537	-2.500%
2024-06-20	300.0000	300.0000	300.0000	300.0000	+1.695%	859,035	+4.000%
2024-06-19	295.0000	295.0000	295.0000	295.0000	-3.279%	26,137	+5.763%
2024-06-18	301.0000	305.0000	290.0000	305.0000	+0.993%	40,980	+2.295%
2024-06-17	300.0000	302.0000	291.0000	302.0000	+1.003%	52,717	+3.311%
2024-06-14	300.0000	301.0000	296.0000	299.0000	-0.993%	97,923	+4.348%
2024-06-13	298.0000	302.0000	298.0000	302.0000	-0.984%	19,886	+3.311%
2024-06-12	306.0000	307.0000	298.0000	305.0000	-0.651%	47,926	+2.295%
2024-06-11	306.0000	307.0000	298.0000	307.0000	+0.327%	101,626	+1.629%
2024-06-10	306.0000	306.0000	306.0000	306.0000	+0.658%	49,627	+1.961%
2024-06-07	304.0000	304.0000	304.0000	304.0000	+0.330%	34,451	+2.632%
2024-06-06	295.0000	303.0000	295.0000	303.0000	+2.365%	1,844,156	+2.970%
2024-06-05	290.0000	300.0000	290.0000	296.0000	+0.339%	2,227,396	+5.405%
2024-06-04	290.0000	298.0000	290.0000	295.0000	+0.340%	3,440,332	+5.763%
2024-06-03	295.0000	295.0000	291.0000	294.0000	-2.000%	22,581	+6.122%
2024-05-31	286.0000	301.0000	286.0000	300.0000	+3.448%	86,869	+4.000%
2024-05-30	290.0000	299.0000	290.0000	290.0000	-1.024%	31,764	+7.586%
2024-05-29	290.0000	294.0000	290.0000	293.0000	+0.342%	2,294,574	+6.485%
2024-05-28	287.0000	300.0000	287.0000	292.0000	-0.341%	153,052	+6.849%
2024-05-24	296.0000	296.0000	290.0000	293.0000	-0.678%	1,586,610	+6.485%
2024-05-23	296.0000	298.0000	290.0000	295.0000	-0.673%	38,373	+5.763%
2024-05-22	306.0000	306.0000	296.0000	297.0000	-2.941%	23,691	+5.051%
2024-05-21	295.0000	310.0000	295.0000	306.0000	+2.341%	808,446	+1.961%
2024-05-20	295.0000	308.0000	295.0000	299.0000	-1.645%	111,574	+4.348%
2024-05-17	295.0000	304.0000	295.0000	304.0000	+2.013%	44,508	+2.632%
2024-05-16	302.0000	309.0000	295.0000	298.0000	-2.295%	1,084,210	+4.698%
2024-05-15	305.0000	310.0000	305.0000	305.0000	-1.929%	765,913	+2.295%
2024-05-14	300.0000	314.0000	300.0000	311.0000	+2.303%	197,297	+0.322%
2024-05-13	308.0000	310.0000	301.0000	304.0000	-1.618%	1,877,090	+2.632%
2024-05-10	300.0000	310.0000	300.0000	309.0000	+1.311%	4,152,423	+0.971%
2024-05-09	306.0000	307.0000	305.0000	305.0000	-1.613%	940,108	+2.295%
2024-05-08	310.0000	313.0000	301.0000	310.0000	+1.974%	40,195	+0.645%
2024-05-07	305.0000	306.0000	296.0000	304.0000	+4.110%	325,988	+2.632%
2024-05-02	300.0000	300.0000	292.0000	292.0000	+0.344%	48,651	+6.849%
2024-05-01	292.0000	295.0000	287.0000	291.0000	+11,049.425%	35,806	+7.216%
2024-03-22	2.7200	2.7400	2.6100	2.6100	-3.333%	466,631	+11,854.023%
2024-03-21	2.7300	2.7300	2.7000	2.7000	0.000%	189,590	+11,455.556%
2024-03-20	2.6600	2.7000	2.6600	2.7000	+1.887%	219,411	+11,455.556%
2024-03-19	2.8300	2.8300	2.6100	2.6500	-6.690%	113,164	+11,673.585%
2024-03-18	2.7700	2.8500	2.7700	2.8400	+3.273%	79,641	+10,885.915%
2024-03-15	2.8000	2.8000	2.7300	2.7500	-1.786%	57,437	+11,245.455%
2024-03-14	2.7500	2.8000	2.7500	2.8000	+3.512%	40,859	+11,042.857%
2024-03-13	2.7000	2.7000	2.6600	2.7050	+2.075%	13,682	+11,434.196%
2024-03-12	2.6500	2.7500	2.6500	2.6500	0.000%	141,640	+11,673.585%
2024-03-11	2.6600	2.6600	2.6500	2.6500	0.000%	68,127	+11,673.585%
2024-03-07	2.7000	2.7000	2.6500	2.6500	-1.852%	125,565	+11,673.585%
2024-03-06	2.6000	2.7000	2.6000	2.7000	+8.000%	98,959	+11,455.556%
2024-03-01	2.4800	2.5000	2.4800	2.5000	0.000%	13,655	+12,380.000%
2024-02-29	2.5000	2.5400	2.5000	2.5000	-0.794%	59,058	+12,380.000%
2024-02-28	2.5000	2.5700	2.4800	2.5200	+2.024%	33,062	+12,280.952%
2024-02-27	2.4700	2.4700	2.4700	2.4700	-3.137%	13,767	+12,531.579%
2024-02-26	2.5000	2.5500	2.4900	2.5500	+1.392%	19,827	+12,135.294%
2024-02-23	2.5800	2.5800	2.5700	2.5150	-0.593%	8,711	+12,305.567%
2024-02-22	2.5300	2.5300	2.5300	2.5300	+2.016%	203,792	+12,232.016%
2024-02-16	2.5200	2.5200	2.4800	2.4800	-1.392%	28,482	+12,480.645%
2024-02-15	2.5500	2.5500	2.5500	2.5150	+0.600%	7,863	+12,305.567%
2024-02-14	2.5200	2.5200	2.4900	2.5000	+2.041%	71,409	+12,380.000%
2024-02-13	2.4500	2.4500	2.4500	2.4500	0.000%	988	+12,634.694%
2024-02-12	2.5700	2.5700	2.4500	2.4500	0.000%	5,277	+12,634.694%
2024-02-09	2.4600	2.4600	2.4500	2.4500	-0.407%	24,778	+12,634.694%
2024-02-07	2.4600	2.4600	2.4600	2.4600	-2.574%	8,764	+12,582.927%
2024-02-06	2.4600	2.4600	2.4600	2.5250	-0.980%	18,196	+12,256.436%
2024-02-05	2.5400	2.5500	2.5000	2.5500	+2.410%	41,125	+12,135.294%
2024-02-02	2.4900	2.4900	2.4900	2.4900	+0.606%	156,293	+12,430.120%
2024-02-01	2.4900	2.5400	2.4800	2.4750	-1.590%	26,613	+12,506.061%
2024-01-31	2.5200	2.5500	2.4800	2.5150	+0.600%	27,794	+12,305.567%
2024-01-30	2.4600	2.5000	2.4100	2.5000	-3.846%	65,541	+12,380.000%
2024-01-25	2.6400	2.6400	2.6400	2.6000	+1.167%	48,895	+11,900.000%
2024-01-24	2.5700	2.5700	2.5700	2.5700	+0.784%	22,036	+12,040.078%
2024-01-22	2.5500	2.5500	2.5500	2.5500	-2.299%	55,722	+12,135.294%
2024-01-19	2.5600	2.6100	2.5600	2.6100	+1.163%	85,121	+11,854.023%
2024-01-18	2.5600	2.5800	2.5600	2.5800	-1.527%	17,788	+11,993.023%
2024-01-16	2.6500	2.6500	2.6200	2.6200	+0.769%	29,408	+11,808.397%
2024-01-15	2.6100	2.6500	2.5700	2.6000	-3.704%	5,433	+11,900.000%
2024-01-12	2.5800	2.7000	2.5800	2.7000	+2.662%	12,029	+11,455.556%
2024-01-11	2.6400	2.7000	2.5500	2.6300	+3.137%	47,171	+11,763.118%
2024-01-10	2.6800	2.6800	2.5500	2.5500	-5.556%	39,941	+12,135.294%
2024-01-09	2.6300	2.7000	2.6000	2.7000	+6.719%	70,197	+11,455.556%
2024-01-08	2.6000	2.6300	2.5000	2.5300	-3.435%	51,058	+12,232.016%
2024-01-05	2.5700	2.6200	2.5200	2.6200	+3.557%	549,083	+11,808.397%
2024-01-04	2.5800	2.6000	2.5300	2.5300	-0.784%	268,830	+12,232.016%
2024-01-03	2.5500	2.5800	2.5000	2.5500	+2.410%	242,072	+12,135.294%
2024-01-02	2.5500	2.5500	2.5500	2.4900	-0.994%	2,350	+12,430.120%
2023-12-28	2.5600	2.5600	2.5600	2.5150	-1.373%	10,718	+12,305.567%
2023-12-27	2.5500	2.5500	2.5500	2.5500	0.000%	29,143	+12,135.294%
2023-12-22	2.5500	2.5500	2.5500	2.5500	0.000%	28,223	+12,135.294%
2023-12-21	2.5500	2.5500	2.5500	2.5500	+0.791%	18,716	+12,135.294%
2023-12-20	2.5000	2.5500	2.4500	2.5300	+1.200%	117,304	+12,232.016%
2023-12-19	2.5500	2.6000	2.4500	2.5000	-1.575%	139,310	+12,380.000%
2023-12-18	2.5200	2.5400	2.4100	2.5400	+1.600%	24,489	+12,183.465%
2023-12-15	2.4800	2.5000	2.4500	2.5000	+1.626%	94,824	+12,380.000%
2023-12-14	2.4700	2.4800	2.4600	2.4600	-0.405%	22,811	+12,582.927%
2023-12-13	2.4600	2.4700	2.4600	2.4700	+0.816%	19,016	+12,531.579%
2023-12-12	2.4500	2.4500	2.3300	2.4500	0.000%	297,100	+12,634.694%
2023-12-11	2.4000	2.4500	2.3600	2.4500	+2.083%	201,177	+12,634.694%
2023-12-08	2.4000	2.4000	2.3900	2.4000	0.000%	11,122	+12,900.000%
2023-12-07	2.4000	2.4000	2.3000	2.4000	+3.448%	27,563	+12,900.000%
2023-12-06	2.3500	2.4000	2.3200	2.3200	-1.277%	156,575	+13,348.276%
2023-12-05	2.2700	2.3500	2.2600	2.3500	+4.444%	42,843	+13,176.596%
2023-12-04	2.2300	2.2500	2.1600	2.2500	+0.897%	80,908	+13,766.667%
2023-12-01	2.2300	2.2300	2.1700	2.2300	0.000%	48,907	+13,891.031%
2023-11-30	2.2200	2.2300	2.2200	2.2300	+4.695%	119,463	+13,891.031%
2023-11-29	2.1300	2.1300	2.1300	2.1300	-2.294%	47,460	+14,547.887%
2023-11-27	2.1400	2.1400	2.1400	2.1800	+0.461%	61,252	+14,211.927%
2023-11-24	2.1900	2.1900	2.1900	2.1700	+3.333%	34,217	+14,277.880%
2023-11-23	2.1000	2.1000	2.1000	2.1000	-0.474%	37,485	+14,757.143%
2023-11-22	2.1200	2.1200	2.1100	2.1100	-1.402%	92,247	+14,686.730%
2023-11-21	2.1700	2.1700	2.1400	2.1400	-1.609%	300,068	+14,479.439%
2023-11-20	2.1300	2.1700	2.1100	2.1750	+1.636%	57,156	+14,244.828%
2023-11-17	2.1100	2.1200	2.1000	2.1400	+0.234%	22,287	+14,479.439%
2023-11-16	2.2000	2.2000	2.1300	2.1350	-1.157%	105,327	+14,513.583%
2023-11-15	2.1300	2.2000	2.1200	2.1600	+3.846%	82,078	+14,344.444%
2023-11-14	2.0100	2.1500	2.0000	2.0800	+0.726%	78,066	+14,900.000%
2023-11-13	2.0300	2.0900	2.0000	2.0650	+0.487%	43,468	+15,008.959%
2023-11-10	2.0500	2.0500	2.0500	2.0550	-1.675%	18,494	+15,082.482%
2023-11-09	2.0900	2.0900	2.0100	2.0900	+1.211%	23,683	+14,828.230%
2023-11-08	2.0600	2.0800	2.0600	2.0650	+1.225%	27,254	+15,008.959%
2023-11-07	2.0400	2.0600	2.0100	2.0400	+1.115%	67,223	+15,194.118%
2023-11-06	1.9600	2.0400	1.9600	2.0175	+3.462%	493,962	+15,364.684%
2023-10-31	2.0000	2.0000	1.9500	1.9500	-1.015%	90,499	+15,900.000%
2023-10-30	1.9350	1.9350	1.9350	1.9700	-1.500%	88,859	+15,737.563%
2023-10-27	1.9950	2.0000	1.9950	2.0000	+1.911%	26,733	+15,500.000%
2023-10-26	1.9350	1.9350	1.9350	1.9625	-0.759%	130,334	+15,798.089%
2023-10-25	1.9700	2.0000	1.9500	1.9775	+2.065%	130,293	+15,677.497%
2023-10-23	1.9000	1.9700	1.9000	1.9375	-1.650%	34,157	+16,003.226%
2023-10-20	2.0000	2.0400	1.9400	1.9700	+1.285%	32,289	+15,737.563%
2023-10-17	1.9450	1.9450	1.9350	1.9450	+2.368%	28,737	+15,941.131%
2023-10-16	1.9000	1.9000	1.9000	1.9000	-2.062%	12,757	+16,321.053%
2023-10-13	1.9050	1.9500	1.9050	1.9400	+2.105%	75,303	+15,982.474%
2023-10-11	1.9000	1.9000	1.9000	1.9000	-0.131%	14,209	+16,321.053%
2023-10-10	1.8950	1.9500	1.8950	1.9025	+0.132%	167,635	+16,299.474%
2023-10-09	1.9000	1.9000	1.9000	1.9000	-0.524%	228,541	+16,321.053%
2023-10-06	2.0000	2.0000	1.9000	1.9100	-2.551%	51,900	+16,235.079%
2023-10-05	1.9150	1.9600	1.9000	1.9600	+4.117%	34,042	+15,818.367%
2023-10-04	1.8950	1.9000	1.8500	1.8825	+0.266%	923,711	+16,473.705%
2023-10-03	1.8600	1.8600	1.8600	1.8775	-0.133%	55,358	+16,517.843%
2023-10-02	1.9000	1.9000	1.8800	1.8800	+0.401%	54,655	+16,495.745%
2023-09-28	1.9000	1.9000	1.8550	1.8725	-1.447%	19,101	+16,562.216%
2023-09-26	1.9450	1.9450	1.9450	1.9000	-0.131%	39,926	+16,321.053%
2023-09-25	1.8700	1.9500	1.8700	1.9025	-2.185%	18,788	+16,299.474%
2023-09-22	1.9650	1.9650	1.9450	1.9450	+1.170%	7,648	+15,941.131%
2023-09-21	2.0000	2.0200	1.9450	1.9225	-6.220%	70,308	+16,128.869%
2023-09-20	2.0500	2.0900	2.0500	2.0500	+2.500%	70,523	+15,119.512%
2023-09-18	2.0000	2.0000	2.0000	2.0000	-3.846%	13,173	+15,500.000%
2023-09-15	2.0400	2.0900	2.0300	2.0800	0.000%	17,705	+14,900.000%
2023-09-14	2.0500	2.0500	2.0500	2.0800	+1.463%	16,932	+14,900.000%
2023-09-07	2.0500	2.0500	2.0500	2.0500	-3.073%	14,352	+15,119.512%
2023-09-06	2.1000	2.1100	2.0500	2.1150	-0.471%	54,823	+14,651.773%
2023-09-05	2.1500	2.1500	2.1000	2.1250	-1.848%	404,515	+14,582.353%
2023-09-04	2.1500	2.1800	2.1200	2.1650	+2.123%	24,071	+14,311.085%
2023-09-01	2.1200	2.1200	2.1200	2.1200	-1.395%	50,333	+14,616.981%
2023-08-31	2.1100	2.1600	2.1100	2.1500	+2.138%	85,041	+14,411.628%
2023-08-29	2.1000	2.1100	2.1000	2.1050	+2.433%	23,505	+14,721.853%
2023-08-22	2.0900	2.0900	2.0900	2.0550	+2.750%	23,732	+15,082.482%
2023-08-18	2.0500	2.0500	2.0000	2.0000	-4.762%	555,031	+15,500.000%
2023-08-17	2.1000	2.1000	2.1000	2.1000	-2.098%	8,193	+14,757.143%
2023-08-16	2.1000	2.1000	2.1000	2.1450	0.000%	16,788	+14,445.455%
2023-08-15	2.1900	2.1900	2.1900	2.1450	-2.055%	7,249	+14,445.455%
2023-08-14	2.1100	2.1900	2.1100	2.1900	+2.098%	22,608	+14,146.575%
2023-08-10	2.1100	2.1100	2.1100	2.1450	+1.659%	10,438	+14,445.455%
2023-08-09	2.1100	2.1100	2.1100	2.1100	+0.476%	19,984	+14,686.730%
2023-08-08	2.1400	2.1400	2.0500	2.1000	+0.239%	445,402	+14,757.143%
2023-08-02	2.0900	2.0900	2.0900	2.0950	-0.238%	6,840	+14,792.601%
2023-08-01	2.1000	2.1000	2.1000	2.1000	-1.176%	41,973	+14,757.143%
2023-07-28	2.1000	2.1000	2.1000	2.1250	-0.235%	5,303	+14,582.353%
2023-07-27	2.1500	2.1500	2.1100	2.1300	+1.671%	43,193	+14,547.887%
2023-07-25	2.1100	2.1200	2.0600	2.0950	+1.453%	13,757	+14,792.601%
2023-07-21	2.1100	2.1100	2.0500	2.0650	-0.721%	21,375	+15,008.959%
2023-07-20	2.0400	2.0400	2.0400	2.0800	-0.952%	15,938	+14,900.000%
2023-07-19	2.1000	2.1000	2.0500	2.1000	-0.474%	8,914	+14,757.143%
2023-07-18	2.0600	2.1100	2.0200	2.1100	+3.431%	80,706	+14,686.730%
2023-07-17	2.0600	2.0800	2.0100	2.0400	0.000%	22,884	+15,194.118%
2023-07-14	2.0500	2.0500	2.0500	2.0400	+1.366%	18,994	+15,194.118%
2023-07-11	2.0200	2.0200	1.9850	2.0125	+2.417%	9,324	+15,403.106%
2023-07-04	1.9650	1.9650	1.9500	1.9650	-0.254%	24,764	+15,777.863%
2023-07-03	1.9700	1.9700	1.9700	1.9700	+0.767%	96,826	+15,737.563%
2023-06-30	1.9500	1.9550	1.9350	1.9550	+2.356%	222,876	+15,859.079%
2023-06-28	1.9000	1.9100	1.9000	1.9100	-1.036%	33,089	+16,235.079%
2023-06-27	1.9450	1.9450	1.9300	1.9300	-0.644%	58,439	+16,065.803%
2023-06-23	1.9850	1.9850	1.9850	1.9425	+0.258%	17,927	+15,961.776%
2023-06-20	1.9500	1.9500	1.9500	1.9375	-0.641%	285,980	+16,003.226%
2023-06-15	1.9600	1.9600	1.9500	1.9500	0.000%	14,041	+15,900.000%
2023-06-14	1.9500	1.9500	1.9500	1.9500	0.000%	50,978	+15,900.000%
2023-06-13	1.9500	1.9500	1.9500	1.9500	-1.763%	41,851	+15,900.000%
2023-06-12	1.9850	1.9850	1.9850	1.9850	+0.253%	50,320	+15,617.884%
2023-06-08	1.9800	1.9800	1.9800	1.9800	0.000%	53,234	+15,657.576%
2023-06-07	1.9800	1.9800	1.9800	1.9800	+0.253%	13,736	+15,657.576%
2023-06-06	1.9750	1.9750	1.9750	1.9750	+0.509%	14,149	+15,697.468%
2023-06-05	1.9550	1.9650	1.9550	1.9650	-0.506%	43,490	+15,777.863%
2023-06-01	2.0000	2.0000	2.0000	1.9750	-0.253%	218,845	+15,697.468%
2023-05-31	2.0000	2.0000	1.9650	1.9800	+0.253%	24,291	+15,657.576%
2023-05-26	1.9500	1.9500	1.9500	1.9750	-0.378%	676,244	+15,697.468%
2023-05-24	1.9550	1.9550	1.9550	1.9825	0.000%	21,461	+15,637.705%
2023-05-23	1.9600	1.9600	1.9600	1.9825	-1.613%	23,419	+15,637.705%
2023-05-22	2.0000	2.0000	2.0000	2.0150	-1.225%	31,803	+15,383.871%
2023-05-19	2.0400	2.0400	2.0400	2.0400	+0.493%	10,363	+15,194.118%
2023-05-18	2.0000	2.0400	2.0000	2.0300	+3.046%	29,316	+15,269.458%
2023-05-17	1.9700	2.0300	1.9700	1.9700	-1.129%	76,456	+15,737.563%
2023-05-10	1.9950	2.0000	1.9950	1.9925	+0.886%	27,283	+15,558.720%
2023-05-09	1.9500	1.9500	1.9500	1.9750	+0.127%	43,852	+15,697.468%
2023-05-05	1.9500	1.9500	1.9500	1.9725	+0.895%	58,387	+15,717.490%
2023-05-03	1.9750	1.9750	1.9500	1.9550	+0.256%	15,634	+15,859.079%
2023-05-02	1.9050	1.9050	1.9050	1.9500	0.000%	43,252	+15,900.000%
2023-04-27	1.9950	1.9950	1.9950	1.9500	0.000%	60,448	+15,900.000%
2023-04-26	2.0200	2.0200	1.9200	1.9500	-5.340%	198,850	+15,900.000%
2023-04-17	2.0900	2.1000	2.0300	2.0600	-0.483%	62,257	+15,045.631%
2023-04-12	2.0300	2.0300	2.0300	2.0700	-0.241%	20,012	+14,972.464%
2023-04-06	2.0900	2.1000	2.0900	2.0750	+0.242%	25,122	+14,936.145%
2023-04-05	2.0800	2.1200	2.0800	2.0700	+3.371%	81,941	+14,972.464%
2023-04-04	2.0000	2.0000	2.0000	2.0025	+2.561%	42,383	+15,480.524%
2023-03-31	1.9800	1.9800	1.9800	1.9525	+0.128%	66,304	+15,879.513%
2023-03-30	1.9650	2.0000	1.9650	1.9500	0.000%	148,022	+15,900.000%
2023-03-29	1.9000	1.9550	1.9000	1.9500	-1.515%	69,306	+15,900.000%
2023-03-28	2.0000	2.0000	1.9800	1.9800	+0.253%	38,618	+15,657.576%
2023-03-27	1.9550	2.0000	1.9500	1.9750	-1.250%	48,165	+15,697.468%
2023-03-23	2.0000	2.0000	1.9550	2.0000	+2.433%	28,986	+15,500.000%
2023-03-22	2.0000	2.0000	1.9700	1.9525	-2.008%	105,863	+15,879.513%
2023-03-21	1.8950	2.0000	1.8950	1.9925	+7.703%	328,863	+15,558.720%
2023-03-20	1.7500	1.8500	1.7500	1.8500	0.000%	37,658	+16,764.865%
2023-03-17	1.8800	1.8800	1.8500	1.8500	-2.632%	26,666	+16,764.865%
2023-03-16	1.8500	1.9000	1.8500	1.9000	+1.740%	75,025	+16,321.053%
2023-03-15	1.8500	1.8500	1.8500	1.8675	-0.400%	16,731	+16,606.827%
2023-03-14	1.8400	1.9000	1.8400	1.8750	+0.942%	62,114	+16,540.000%
2023-03-13	1.9000	1.9000	1.8500	1.8575	-4.376%	25,025	+16,696.770%
2023-03-10	1.9650	1.9650	1.9650	1.9425	-3.717%	63,809	+15,961.776%
2023-03-09	2.0500	2.0900	2.0200	2.0175	-2.771%	52,037	+15,364.684%
2023-03-08	2.0500	2.0500	2.0500	2.0750	-0.955%	17,340	+14,936.145%
2023-03-07	2.1000	2.1000	2.0600	2.0950	-0.238%	25,151	+14,792.601%
2023-03-03	2.1500	2.1500	2.1500	2.1000	+0.239%	128,272	+14,757.143%
2023-03-02	2.1300	2.1300	2.0600	2.0950	-1.643%	27,236	+14,792.601%
2023-03-01	2.0700	2.1300	2.0500	2.1300	-0.699%	27,337	+14,547.887%
2023-02-28	2.0700	2.1800	2.0700	2.1450	+3.125%	73,573	+14,445.455%
2023-02-27	2.0800	2.1300	2.0800	2.0800	-1.887%	99,800	+14,900.000%
2023-02-22	2.0700	2.1900	2.0700	2.1200	-1.395%	58,012	+14,616.981%
2023-02-14	2.0700	2.1500	2.0700	2.1500	+1.415%	69,817	+14,411.628%
2023-02-13	2.0700	2.1000	2.0700	2.1200	+6.000%	21,595	+14,616.981%
2023-02-06	2.0000	2.0000	2.0000	2.0000	-2.439%	24,003	+15,500.000%
2023-02-03	2.0800	2.0800	2.0300	2.0500	+0.985%	5,740	+15,119.512%
2023-02-02	2.0300	2.0300	2.0300	2.0300	+0.495%	5,829	+15,269.458%
2023-02-01	2.0500	2.0500	2.0000	2.0200	-1.942%	39,299	+15,345.545%
2023-01-31	2.0900	2.0900	2.0400	2.0600	+0.488%	55,308	+15,045.631%
2023-01-30	2.0900	2.1000	2.0900	2.0500	-2.381%	13,678	+15,119.512%
2023-01-27	2.1000	2.1000	2.1000	2.1000	+4.478%	41,236	+14,757.143%
2023-01-26	2.0100	2.0300	2.0100	2.0100	-1.951%	42,622	+15,422.388%
2023-01-25	2.1000	2.1000	2.0100	2.0500	0.000%	28,958	+15,119.512%
2023-01-23	2.0500	2.0500	2.0500	2.0500	-1.679%	26,080	+15,119.512%
2023-01-20	2.1500	2.1500	2.1500	2.0850	-3.023%	18,578	+14,864.029%
2023-01-19	2.1400	2.1500	2.1400	2.1500	+3.365%	12,934	+14,411.628%
2023-01-17	2.0800	2.0800	2.0800	2.0800	-2.118%	26,566	+14,900.000%
2023-01-16	2.1000	2.1000	2.1000	2.1250	-2.299%	19,615	+14,582.353%
2023-01-12	2.1100	2.1100	2.1000	2.1750	+0.928%	7,306	+14,244.828%
2023-01-10	2.2000	2.2100	2.2000	2.1550	+0.233%	18,962	+14,377.958%
2023-01-09	2.1500	2.1500	2.1500	2.1500	+2.381%	63,734	+14,411.628%
2023-01-04	2.1000	2.1000	2.1000	2.1000	-1.176%	45,327	+14,757.143%
2022-12-22	2.0800	2.1200	2.0800	2.1250	-2.074%	140,624	+14,582.353%
2022-12-21	2.1100	2.1100	2.1000	2.1700	+0.231%	17,367	+14,277.880%
2022-12-20	2.2000	2.2500	2.1500	2.1650	+2.123%	53,852	+14,311.085%
2022-12-19	2.1000	2.1400	2.0600	2.1200	-0.235%	57,950	+14,616.981%
2022-12-15	1.9550	2.1000	1.9550	2.1250	+4.938%	42,518	+14,582.353%
2022-12-13	1.9400	2.0000	1.9350	2.0250	+4.113%	115,489	+15,307.407%
2022-12-09	1.9400	1.9400	1.9400	1.9450	+0.517%	43,992	+15,941.131%
2022-12-08	1.9800	1.9800	1.9350	1.9350	+0.781%	33,131	+16,024.031%
2022-12-07	1.9400	1.9400	1.9000	1.9200	-1.538%	41,633	+16,150.000%
2022-12-06	1.9300	1.9300	1.9300	1.9500	+1.036%	13,860	+15,900.000%
2022-12-02	1.9000	1.9300	1.9000	1.9300	+4.324%	12,064	+16,065.803%
2022-12-01	1.8500	1.8500	1.8500	1.8500	+1.648%	105,244	+16,764.865%
2022-11-30	1.8200	1.8200	1.8200	1.8200	+3.116%	13,373	+17,042.857%
2022-11-29	1.7550	1.8000	1.7550	1.7650	-1.944%	25,126	+17,577.054%
2022-11-23	1.8000	1.8000	1.8000	1.8000	+3.004%	24,478	+17,233.333%
2022-11-22	1.7450	1.7500	1.7450	1.7475	+4.328%	96,039	+17,754.077%
2022-11-18	1.7500	1.7500	1.7000	1.6750	-4.694%	27,203	+18,526.866%
2022-11-17	1.8500	1.8500	1.8500	1.7575	-9.872%	35,761	+17,652.489%
2022-11-16	1.9500	2.0000	1.9500	1.9500	+3.448%	60,225	+15,900.000%
2022-11-15	1.7500	1.9000	1.7500	1.8850	+9.913%	142,097	+16,451.724%
2022-11-14	1.7500	1.7500	1.7500	1.7150	-1.437%	5,594	+18,092.420%
2022-11-11	1.6850	1.7300	1.6850	1.7400	+1.458%	9,775	+17,831.034%
2022-11-10	1.7400	1.7400	1.7400	1.7150	+0.292%	59,261	+18,092.420%
2022-11-08	1.7450	1.7450	1.7250	1.7100	+0.736%	95,935	+18,145.614%
2022-10-27	1.7450	1.7450	1.6500	1.6975	+0.147%	82,685	+18,279.971%
2022-10-25	1.7350	1.7350	1.7350	1.6950	+0.148%	24,614	+18,307.080%
2022-10-20	1.7200	1.7450	1.7200	1.6925	-0.441%	47,973	+18,334.269%
2022-10-17	1.6950	1.6950	1.6700	1.7000	-2.857%	18,920	+18,252.941%
2022-10-13	1.7550	1.7550	1.7500	1.7500	+2.941%	109,756	+17,728.571%
2022-10-10	1.7050	1.7050	1.7000	1.7000	-2.299%	34,155	+18,252.941%
2022-10-07	1.7000	1.7400	1.7000	1.7400	+0.870%	3,949	+17,831.034%
2022-10-06	1.7950	1.8000	1.6550	1.7250	-0.145%	40,609	+17,986.957%
2022-10-05	1.6550	1.6550	1.6550	1.7275	-1.286%	9,189	+17,960.781%
2022-10-04	1.7500	1.7500	1.7000	1.7500	+2.941%	70,902	+17,728.571%
2022-10-03	1.7000	1.7000	1.7000	1.7000	-2.857%	13,114	+18,252.941%
2022-09-30	1.7000	1.7000	1.6750	1.7500	-0.990%	13,558	+17,728.571%
2022-09-29	1.7500	1.7500	1.7500	1.7675	-2.078%	24,011	+17,552.051%
2022-09-28	1.7350	1.8050	1.6850	1.8050	+7.122%	74,485	+17,185.319%
2022-09-27	1.7400	1.7400	1.7400	1.6850	-3.577%	25,089	+18,416.320%
2022-09-26	1.7950	1.7950	1.7950	1.7475	+0.143%	9,219	+17,754.077%
2022-09-23	1.8450	1.8450	1.7000	1.7450	-4.252%	75,184	+17,779.656%
2022-09-22	1.7550	1.8050	1.7550	1.8225	+1.816%	61,216	+17,019.342%
2022-09-20	1.7700	1.8500	1.7700	1.7900	+1.849%	115,766	+17,330.168%
2022-09-15	1.7300	1.7300	1.6950	1.7575	0.000%	25,154	+17,652.489%
2022-09-13	1.8450	1.8450	1.8450	1.7575	-2.225%	24,800	+17,652.489%
2022-09-09	1.7000	1.7000	1.7000	1.7975	+5.735%	10,367	+17,257.441%
2022-09-08	1.7050	1.7050	1.7000	1.7000	-5.028%	6,348	+18,252.941%
2022-09-07	1.7900	1.8450	1.7900	1.7900	+2.874%	19,218	+17,330.168%
2022-09-05	1.8450	1.8450	1.7400	1.7400	-8.421%	37,123	+17,831.034%
2022-08-30	1.9000	1.9000	1.9000	1.9000	+0.264%	3,531	+16,321.053%
2022-08-25	1.9000	1.9500	1.8950	1.8950	+0.132%	19,906	+16,364.380%
2022-08-23	1.8550	1.9450	1.8550	1.8925	+0.933%	22,146	+16,386.129%
2022-08-18	1.9450	1.9450	1.9200	1.8750	+0.267%	26,038	+16,540.000%
2022-08-16	1.8600	1.8600	1.8400	1.8700	-1.449%	49,062	+16,584.492%
2022-08-15	1.8450	1.8800	1.8450	1.8975	+1.200%	53,243	+16,342.688%
2022-08-11	1.9000	1.9000	1.9000	1.8750	-6.015%	34,450	+16,540.000%
2022-08-09	2.0000	2.0000	2.0000	1.9950	0.000%	71,057	+15,539.098%
2022-08-08	1.9550	1.9550	1.9500	1.9950	-0.250%	29,076	+15,539.098%
2022-08-05	1.9500	1.9500	1.9500	2.0000	-0.744%	64,458	+15,500.000%
2022-08-03	1.9850	1.9850	1.9850	2.0150	+0.249%	8,229	+15,383.871%
2022-08-02	2.0100	2.0500	1.9750	2.0100	0.000%	18,883	+15,422.388%
2022-08-01	2.0600	2.0600	1.9700	2.0100	-1.471%	6,407	+15,422.388%
2022-07-29	2.0000	2.0200	1.9500	2.0400	+1.873%	241,069	+15,194.118%
2022-07-28	2.0000	2.0000	1.9550	2.0025	-1.111%	789,767	+15,480.524%
2022-07-27	2.0000	2.0500	2.0000	2.0250	+2.273%	51,667	+15,307.407%
2022-07-26	1.9750	2.0000	1.9750	1.9800	+2.062%	192,485	+15,657.576%
2022-07-25	1.9050	1.9050	1.9050	1.9400	0.000%	60,680	+15,982.474%
2022-07-22	1.9050	1.9050	1.9050	1.9400	-0.767%	34,153	+15,982.474%
2022-07-21	1.9350	1.9800	1.9350	1.9550	+0.773%	30,205	+15,859.079%
2022-07-19	1.9650	1.9850	1.9600	1.9400	+0.258%	40,027	+15,982.474%
2022-07-18	1.9700	1.9700	1.9700	1.9350	+2.246%	25,968	+16,024.031%
2022-07-15	1.9050	1.9050	1.9000	1.8925	-2.448%	181,084	+16,386.129%
2022-07-14	1.9200	1.9200	1.9200	1.9400	-2.020%	13,134	+15,982.474%
2022-07-08	1.9800	1.9800	1.9800	1.9800	+1.538%	81,628	+15,657.576%
2022-07-06	1.9250	1.9250	1.9250	1.9500	-1.266%	31,129	+15,900.000%
2022-07-01	2.0200	2.0200	2.0200	1.9750	+0.765%	8,656	+15,697.468%
2022-06-28	2.0300	2.0300	1.9600	1.9600	+0.513%	12,852	+15,818.367%
2022-06-27	1.9550	1.9550	1.9500	1.9500	-1.515%	10,918	+15,900.000%
2022-06-24	2.0200	2.0300	1.9800	1.9800	-0.503%	14,927	+15,657.576%
2022-06-23	1.9950	1.9950	1.9500	1.9900	+1.015%	139,399	+15,578.392%
2022-06-22	1.9700	1.9700	1.9700	1.9700	-2.233%	36,383	+15,737.563%
2022-06-20	1.9550	1.9550	1.9550	2.0150	+1.256%	18,018	+15,383.871%
2022-06-17	2.0300	2.0300	1.9900	1.9900	+0.759%	14,129	+15,578.392%
2022-06-16	1.9550	1.9550	1.9550	1.9750	-2.469%	7,323	+15,697.468%
2022-06-15	2.0300	2.0300	1.9550	2.0250	-1.220%	41,218	+15,307.407%
2022-06-13	2.0500	2.0500	2.0500	2.0500	-1.205%	75,105	+15,119.512%
2022-06-08	2.1000	2.1000	2.1000	2.0750	+2.343%	86,002	+14,936.145%
2022-06-07	2.0700	2.1000	2.0500	2.0275	+0.123%	39,282	+15,288.409%
2022-06-01	2.1000	2.1000	2.1000	2.0250	0.000%	16,113	+15,307.407%
2022-05-31	2.0900	2.1000	2.0400	2.0250	-0.735%	34,202	+15,307.407%
2022-05-30	2.0400	2.0900	1.9850	2.0400	-2.857%	122,617	+15,194.118%
2022-05-27	2.0900	2.1000	2.0800	2.1000	+1.205%	26,873	+14,757.143%
2022-05-26	2.0500	2.1300	2.0500	2.0750	+1.716%	35,502	+14,936.145%
2022-05-25	2.0200	2.0200	2.0200	2.0400	-0.730%	12,806	+15,194.118%
2022-05-24	2.0700	2.1000	2.0700	2.0550	+1.232%	12,893	+15,082.482%
2022-05-23	2.0500	2.1200	2.0100	2.0300	-2.404%	36,087	+15,269.458%
2022-05-19	2.0200	2.1000	2.0200	2.0800	+3.483%	15,666	+14,900.000%

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

FNTL
FINTEL PLC
stock LSE