Augmentum Fintech Plc Historical Data - AUGM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Augmentum Fintech Plc (AUGM)
Augmentum Fintech Plc (AUGM) Historical

Augmentum Fintech Plc (AUGM)

102.00

-3.50

(-3.32%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.487804878049	102.5	107	100	301519	104.35498459	DE
4	1.55	1.54305624689	100.45	107	96.6	208241	101.7989424	DE
12	3.6	3.65853658537	98.4	107	95.8	265871	101.2490322	DE
26	18.6	22.3021582734	83.4	113	77	256184	99.72688135	DE
52	5	5.15463917526	97	113	77	206736	99.33259126	DE
156	-66	-39.2857142857	168	174	77	249931	118.37690811	DE
260	-7	-6.42201834862	109	174	57.5	271141	114.38090868	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	102	-3.5	-3.32	103.5	107	102	212479
1713976200	105.5	0.5	0.48	105	106	105	509732
1713889800	105	1	0.96	104.5	105	104.5	317847
1713803400	104	3	2.97	102.5	105	102	463224
1713544200	101	-2	-1.94	102	102	100	165240
1713457800	103	1.85	1.83	102.5	103	102.5	51552
1713371400	101.15	1.75	1.76	101.15	101.15	101.15	154491
1713285000	99.4	0.6	0.61	96.8	99.4	96.6	55855
1713198600	98.8	-3.2	-3.14	97.2	98.8	97.2	142960
1712939400	102	2.95	2.98	101	102	100	143629
1712853000	99.05	-0.95	-0.95	102.5	102.5	99.05	197193
1712766600	100	-0.3	-0.30	98.2	100	98.2	358698
1712680200	100.3	-0.75	-0.74	101	101	100	119362
1712593800	101.05	1.85	1.86	101.05	101.05	101.05	156108
1712334600	99.2	-0.65	-0.65	98.6	99.4	96.6	116696
1712248200	99.85	-1.3	-1.29	99.2	99.85	99.2	191902
1712161800	101.15	2.15	2.17	101.15	101.15	101.15	166157
1712075400	99	-1.45	-1.44	100	101.5	99	248722
1711647000	100.45	0.5	0.50	100.45	100.45	100.45	188976
1711560600	99.95	-0.05	-0.05	100	100	99	242133
1711474200	100	0	0.00	100	100	99	345947
1711387800	100	-2	-1.96	102	102	100	184245
1711128600	102	1.8	1.80	100	102	100	178169
1711042200	100.2	-2.55	-2.48	104	104	99.4	506797
1710955800	102.75	0.5	0.49	102.5	102.75	101.5	273326
1710869400	102.25	-1.25	-1.21	103	103	100	172932
1710783000	103.5	0.5	0.49	102	104.5	101.5	171526
1710523800	103	-0.75	-0.72	102.5	103	100.5	255226
1710437400	103.75	2.75	2.72	101	104	101	113400
1710351000	101	-2.5	-2.42	103.5	103.5	101	231213
1710264600	103.5	-1.75	-1.66	104	104.5	103.5	193753
1710178200	105.25	2.25	2.18	104.5	105.25	104.5	166031
1709919000	103	-2	-1.90	105	105.5	103	471273
1709832600	105	1.25	1.20	104	105	103.5	148470
1709746200	103.75	1.75	1.72	104	105	102.5	171486
1709659800	102	0.5	0.49	102.5	103	101.5	458362
1709573400	101.5	-0.5	-0.49	101.5	101.5	101.5	180910
1709314200	102	1.5	1.49	103	103	102	203833
1709227800	100.5	0	0.00	101	101	100.5	240942
1709141400	100.5	0	0.00	100.5	103	100.5	95798
1709055000	100.5	-0.5	-0.50	101.5	102.5	100	476247
1708968600	101	0	0.00	103	103	101	111567
1708709400	101	-2.5	-2.42	104	104	101	206002
1708623000	103.5	1.5	1.47	103	105	103	551041
1708536600	102	1.2	1.19	102.5	103	102	229524
1708450200	100.8	0.2	0.20	102	102	100.8	346565
1708363800	100.6	-1.4	-1.37	100.6	100.6	100.6	124017
1708104600	102	-0.5	-0.49	102.5	102.5	101	114273
1708018200	102.5	1.5	1.49	102.5	102.5	102.5	1424979
1707931800	101	1	1.00	100.5	102.5	100	218674
1707845400	100	1.6	1.63	99	100.5	99	441706
1707759000	98.4	-1.6	-1.60	98	99.8	97.6	157649
1707499800	100	3.2	3.31	96.6	100	96.6	285349
1707413400	96.8	-0.2	-0.21	96	96.8	96	210002
1707327000	97	0.6	0.62	96.2	100	95.8	724858
1707240600	96.4	-3.15	-3.16	97.6	97.6	96.4	80632
1707154200	99.55	1.95	2.00	97.2	100	97.2	361889
1706895000	97.6	-2.9	-2.89	99.4	101.5	97	433721
1706808600	100.5	1.05	1.06	98.4	100.5	96	167714
1706722200	99.45	-2.1	-2.07	101.5	101.5	99	119292
1706635800	101.55	0.55	0.54	100.5	101.55	99	208376
1706549400	101	-4.75	-4.49	103	103	101	251343
1706290200	105.75	1	0.95	105.75	105.75	105.75	38535

Augmentum Fintech

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