FDM Group Holdings plc Historical Data - FDM.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
FDM Group Holdings plc (FDM.GB)
FDM Group Holdings plc (FDM.GB) Historical

FDM Group Holdings plc (FDM.GB)

347.00

2.00

( 0.58% )

Updated: 11:05:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	9	2.66272189349	338	362	320	1354	332.16769269	DE
4	25	7.76397515528	322	362	317	1147	331.37975787	DE
12	-90	-20.5949656751	437	448	317	1241	363.18944187	DE
26	-90	-20.5949656751	437	488	317	1514	391.48959002	DE
52	-358	-50.780141844	705	726	317	1058	435.01881828	DE
156	-671	-65.9135559921	1018	1360	317	705	699.40243706	DE
260	-626.5	-64.3554185927	973.5	1360	317	933	796.93627589	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714487880	343	9	2.69	332	345	332	271
1714402080	334	4	1.21	341	343	326	0
1714145400	330	-4	-1.20	328	336	324	2470
1714058940	334	6	1.83	338	341	320	1320
1713972360	328	0	0.00	326	332	326	0
1713886080	328	-2	-0.61	341	349	326	1170
1713799740	330	-11	-3.23	349	349	330	1731
1713537600	341	7	2.10	338	341	322	2198
1713453960	334	-4	-1.18	328	334	326	0
1713365220	338	4	1.20	334	345	322	560
1713281160	334	17	5.36	332	345	322	600
1713192300	317	-9	-2.76	330	336	317	2042
1712936040	326	-17	-4.96	334	345	326	840
1712845920	343	-4	-1.15	349	355	336	725
1712759940	347	9	2.66	330	357	330	103
1712673480	338	-9	-2.59	332	347	332	141
1712587140	347	2	0.58	345	349	343	550
1712327640	345	0	0.00	351	351	334	177
1712244240	345	19	5.83	334	345	324	703
1712155560	326	-2	-0.61	322	356.5	322	3893
1712068740	328	-17	-4.93	343	347	328	560
1711639860	345	11	3.29	332	345	322	408
1711553820	334	-15	-4.30	345	355	334	520
1711467240	349	8	2.35	345	355	341	0
1711380660	341	21	6.56	330	343	330	0
1711122060	320	-4	-1.23	317	336	313	0
1711035240	324	0	0.00	315	334	309	0
1710952140	324	-67	-17.14	385	397	322	420
1710865740	391	8	2.09	391	397	385	363
1710779340	383	9	2.41	395	410	376	1000
1710516900	374	-9	-2.35	385	404	374	8400
1710434040	383	-25	-6.13	391.37	404	383	251
1710347340	408	4	0.99	416	416	397	0
1710260820	404	-27	-6.26	421	425	404	0
1710171660	431	27	6.68	404	431	393	0
1709911920	404	-14	-3.35	408	408	391	1697
1709825700	418	23	5.82	408	418	400	0
1709739540	395	27	7.34	406	427	389	0
1709652840	368	-21	-5.40	397	412	368	6608
1709569680	389	-27	-6.49	418	418	389	0
1709307480	416	-2	-0.48	400	423	393	0
1709220960	418	23	5.82	406	418	391	470
1709134320	395	2	0.51	395	402	378	230
1709051280	393	-13	-3.20	416	418	389	1794
1708961460	406	6	1.50	425	431	393	0
1708702320	400	-14	-3.38	431	435	400	200
1708616220	414	6	1.47	393	421	393	930
1708529820	408	8	2.00	410	423	395	0
1708443300	400	-35	-8.05	406	414	400	2900
1708356840	435	0	0.00	435	435	435	0
1708097640	435	14	3.33	423	435	414	10
1708011780	421	3	0.72	418	425	412	379
1707925020	418	-11	-2.56	425	425	411.84	1324
1707841740	429	0	0.00	425	435	416	27
1707752160	429	4	0.94	448	448	421	1392
1707493020	425	-17	-3.85	431	442	414	250
1707406320	442	21	4.99	440	442	425	0
1707323580	421	-14	-3.22	437	437	421	3
1707236760	435	10	2.35	429	446	423	231
1707150420	425	13	3.16	442	450	425	0
1706891340	412	-44	-9.65	471	471	412	220
1706804820	456	31	7.29	448	467	448	925

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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