Funding Circle Holdings Plc Historical Data - FCH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Funding Circle Holdings Plc (FCH)
Funding Circle Holdings Plc (FCH) Historical

Funding Circle Holdings Plc (FCH)

65.00

4.60

(7.62%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	18.9	40.9978308026	46.1	67	46.1	3608438	57.10740316	DE
4	21.5	49.4252873563	43.5	67	38.9	2359898	50.25272865	DE
12	35	116.666666667	30	67	25	1864828	42.72902627	DE
26	28.8	79.5580110497	36.2	67	25	1026117	41.42602037	DE
52	13	25	52	67	25	619007	42.58712412	DE
156	-93.6	-59.0163934426	158.6	174.8	25	466360	56.42973382	DE
260	-177.5	-73.1958762887	242.5	274.5	21.95	453980	79.02438678	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	65	4.6	7.62	62.8	67	61.8	853747
1714062600	60.4	1	1.68	59.4	61.2	59	1099904
1713976200	59.4	3	5.32	57	64.8	57	10948277
1713889800	56.4	8.3	17.26	47.6	56.4	47.6	3198526
1713803400	48.1	1.2	2.56	47.2	48.4	47.2	1729795
1713544200	46.9	0.7	1.52	46.1	47.2	46.1	1065689
1713457800	46.2	-0.1	-0.22	46.7	46.7	46.2	1302404
1713371400	46.3	-0.1	-0.22	46.4	47.1	46.3	509006
1713285000	46.4	0.2	0.43	45.6	47	45.6	4570140
1713198600	46.2	0.2	0.43	45.5	46.3	45.5	1290789
1712939400	46	0	0.00	46	46.2	45.7	368974
1712853000	46	0.2	0.44	45	46.1	45	1501655
1712766600	45.8	0.3	0.66	45	46.7	45	4880801
1712680200	45.5	-1.5	-3.19	47.1	47.1	45	1705612
1712593800	47	2.3	5.15	44.9	48.7	43.8	2226072
1712334600	44.7	-0.4	-0.89	45.2	45.2	44	747900
1712248200	45.1	2.1	4.88	42.9	45.3	42.3	1056878
1712161800	43	2.6	6.44	40.4	43.5	40.4	1237438
1712075400	40.4	-3.1	-7.13	43.5	43.5	38.9	3038305
1711647000	43.5	-1.8	-3.97	45.3	45.3	43.4	2199059
1711560600	45.3	0	0.00	45.5	45.7	45	436078
1711474200	45.3	-0.5	-1.09	46.1	46.2	45.3	519034
1711387800	45.8	-2.8	-5.76	48.6	48.6	45.8	881540
1711128600	48.6	-0.4	-0.82	49	49	48.3	734037
1711042200	49	0.5	1.03	49.2	49.2	48.6	667893
1710955800	48.5	0.2	0.41	49	49.3	48.5	795138
1710869400	48.3	0.3	0.62	48	48.3	47.5	801303
1710783000	48	-0.9	-1.84	48.6	48.6	47	1011525
1710523800	48.9	1.2	2.52	48.9	49	48.5	1644097
1710437400	47.7	-0.3	-0.63	48.5	49	47.7	1701483
1710351000	48	1.7	3.67	46.6	49	46.5	1925177
1710264600	46.3	0.3	0.65	45.9	48	45.3	3614909
1710178200	46	2	4.55	43.1	46	43	1619118
1709919000	44	0.7	1.62	43.9	44.9	41	3951086
1709832600	43.3	15.3	54.64	32.799999	47	32.7	9693955
1709746200	28	1.6	6.06	26.9	28	26.7	294142
1709659800	26.4	-0.5	-1.86	27	27	26.3	448852
1709573400	26.9	-0.9	-3.24	27.7	28	26.9	822122
1709314200	27.8	0.1	0.36	27.8	28	27.7	302247
1709227800	27.7	-0.7	-2.46	28.5	28.5	27.7	167723
1709141400	28.4	0.6	2.16	29.8	29.8	28.4	175510
1709055000	27.8	-1	-3.47	28.6	29.5	27.7	188308
1708968600	28.8	-2.2	-7.10	29.9	29.9	28.8	112837
1708709400	31	1.4	4.73	29.9	31	29.9	105486
1708623000	29.6	-0.3	-1.00	30	30	29.6	194803
1708536600	29.9	-1.1	-3.55	30.3	30.3	29.5	307904
1708450200	31	-0.8	-2.52	32	32.299999	30.4	169009
1708363800	31.8	0.5	1.60	31.2	31.9	31	180280
1708104600	31.3	1.5	5.03	29.5	31.7	29.5	25998154
1708018200	29.8	0.6	2.05	29	30.2	29	224008
1707931800	29.2	0.6	2.10	28.5	29.2	28.5	259924
1707845400	28.6	1.1	4.00	27.4	28.6	27.2	271672
1707759000	27.5	0.4	1.48	27	27.5	25	1985139
1707499800	27.1	-0.9	-3.21	27.1	28	26.5	756957
1707413400	28	-1.1	-3.78	29.1	29.1	27.6	146412
1707327000	29.1	-0.5	-1.69	29.9	29.9	29.1	126068
1707240600	29.6	-0.4	-1.33	29.9	29.9	29.6	133473
1707154200	30	0	0.00	30	30	30	90439
1706895000	30	0	0.00	30	30	30	24955
1706808600	30	0	0.00	30	30	30	19530
1706722200	30	0.3	1.01	29.8	30.5	29.8	110266
1706635800	29.7	0	0.00	30.4	30.4	29	681519
1706549400	29.7	-1.2	-3.88	31	31.6	29.7	1939783

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