FIL Fund Management Ireland Limited (FGEQ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 8.183 | 0.03 | 0.33 | 8.119 | 8.223 | 8.119 | 33606 |
| 1721939160 | 8.156 | 0.01 | 0.07 | 8.151 | 8.202 | 8.068 | 24586 |
| 1721852820 | 8.15 | -0.06 | -0.68 | 8.272 | 8.272 | 8.101 | 9789 |
| 1721766420 | 8.206 | -0.08 | -0.93 | 8.189 | 8.2959999 | 8.189 | 47342 |
| 1721679960 | 8.283 | 0.1 | 1.27 | 8.198 | 8.283 | 8.124 | 39727 |
| 1721420760 | 8.179 | -0.09 | -1.12 | 8.303 | 8.307 | 8.106 | 160005 |
| 1721334360 | 8.272 | -0.04 | -0.49 | 8.316 | 8.334 | 8.1969999 | 13089 |
| 1721248020 | 8.313 | -0.07 | -0.88 | 8.369 | 8.3699999 | 8.244 | 19122 |
| 1721161560 | 8.387 | 0.06 | 0.73 | 8.336 | 8.387 | 8.278 | 37686 |
| 1721075160 | 8.326 | 0.05 | 0.58 | 8.34 | 8.342 | 8.24 | 43288 |
| 1720815960 | 8.278 | 0.02 | 0.21 | 8.279 | 8.356 | 8.182 | 32669 |
| 1720729560 | 8.2609999 | -0.03 | -0.35 | 8.292 | 8.295 | 8.182 | 34310 |
| 1720643220 | 8.2899999 | 0.1 | 1.26 | 8.15 | 8.2899999 | 8.112 | 30523 |
| 1720556760 | 8.1869999 | 0.07 | 0.87 | 8.1389999 | 8.212 | 8.1389999 | 35168 |
| 1720470360 | 8.116 | -0.08 | -0.95 | 8.196 | 8.198 | 8.116 | 26428 |
| 1720211220 | 8.194 | -0.06 | -0.76 | 8.224 | 8.227 | 8.118 | 79705 |
| 1720124820 | 8.257 | 0.01 | 0.10 | 8.281 | 8.281 | 8.183 | 13668 |
| 1720038420 | 8.249 | 0.06 | 0.71 | 8.2029999 | 8.249 | 8.101 | 50184 |
| 1719952020 | 8.191 | 0.02 | 0.22 | 8.102 | 8.191 | 8.102 | 38657 |
| 1719865620 | 8.173 | 0.02 | 0.23 | 8.1359999 | 8.21 | 8.0559999 | 58618 |
| 1719606420 | 8.154 | -0.03 | -0.33 | 8.215 | 8.219 | 8.143 | 14835 |
| 1719520020 | 8.1809999 | 0.05 | 0.60 | 8.1969999 | 8.199 | 8.102 | 26615 |
| 1719433620 | 8.132 | -0.07 | -0.89 | 8.2319999 | 8.239 | 8.132 | 26154 |
| 1719347160 | 8.205 | 0.01 | 0.15 | 8.189 | 8.209 | 8.135 | 17881 |
| 1719260820 | 8.193 | -0.03 | -0.32 | 8.2159999 | 8.2899999 | 8.153 | 96367 |
| 1719001620 | 8.219 | -0.03 | -0.32 | 8.24 | 8.24 | 8.18 | 22598 |
| 1718915160 | 8.2449999 | 0.02 | 0.21 | 8.256 | 8.256 | 8.1389999 | 24257 |
| 1718828820 | 8.228 | 0.01 | 0.11 | 8.175 | 8.251 | 8.173 | 9078 |
| 1718742360 | 8.219 | 0.04 | 0.49 | 8.134 | 8.234 | 8.131 | 68672 |
| 1718656020 | 8.179 | 0.04 | 0.45 | 8.162 | 8.179 | 8.081 | 76765 |
| 1718396820 | 8.142 | 0.05 | 0.62 | 8.1809999 | 8.1809999 | 8.092 | 122162 |
| 1718310420 | 8.092 | 0.02 | 0.27 | 8.1649999 | 8.17 | 8.049 | 67884 |
| 1718224020 | 8.07 | -0 | -0.05 | 8.112 | 8.145 | 8.066 | 21270 |
| 1718137620 | 8.074 | -0.02 | -0.19 | 8.0879999 | 8.09 | 7.988 | 32472 |
| 1718051220 | 8.089 | 0.03 | 0.36 | 8.012 | 8.093 | 8.0079999 | 46439 |
| 1717792020 | 8.06 | 0.03 | 0.34 | 7.972 | 8.0619999 | 7.972 | 21795 |
| 1717705620 | 8.033 | 0.01 | 0.09 | 7.96 | 8.038 | 7.958 | 31741 |
| 1717619220 | 8.026 | 0.06 | 0.70 | 7.987 | 8.028 | 7.924 | 19414 |
| 1717532820 | 7.97 | 0.02 | 0.31 | 7.96 | 7.97 | 7.872 | 14121 |
| 1717446420 | 7.945 | -0.02 | -0.25 | 8.0239999 | 8.0239999 | 7.846 | 44896 |
| 1717187220 | 7.965 | 0.06 | 0.75 | 7.832 | 7.965 | 7.814 | 15588 |
| 1717100820 | 7.906 | -0.02 | -0.30 | 7.874 | 7.932 | 7.799 | 11338 |
| 1717014420 | 7.93 | 0.03 | 0.37 | 7.88 | 7.93 | 7.846 | 48338 |
| 1716928020 | 7.901 | -0.1 | -1.23 | 7.982 | 7.988 | 7.901 | 35932 |
| 1716841560 | 7.999 | 0.03 | 0.38 | 7.982 | 7.999 | 7.926 | 58443 |
| 1716582420 | 7.969 | 0.1 | 1.22 | 7.949 | 7.975 | 7.875 | 16551 |
| 1716496020 | 7.873 | -0.11 | -1.38 | 7.967 | 8.038 | 7.873 | 21516 |
| 1716409620 | 7.983 | -0.03 | -0.37 | 7.951 | 8.023 | 7.898 | 16851 |
| 1716323160 | 8.013 | 0.08 | 1.02 | 7.934 | 8.017 | 7.932 | 40780 |
| 1716236760 | 7.932 | -0.05 | -0.58 | 7.994 | 8.025 | 7.921 | 49833 |
| 1715977620 | 7.978 | -0.01 | -0.13 | 7.911 | 7.989 | 7.904 | 14075 |
| 1715891220 | 7.988 | -0.1 | -1.21 | 8.028 | 8.031 | 7.916 | 36660 |
| 1715804820 | 8.086 | 0.04 | 0.43 | 8.05 | 8.086 | 7.982 | 41141 |
| 1715718420 | 8.051 | 0.02 | 0.21 | 8.033 | 8.052 | 7.963 | 51590 |
| 1715631960 | 8.034 | 0.08 | 1.02 | 7.962 | 8.034 | 7.953 | 73068 |
| 1715372820 | 7.953 | 0.05 | 0.62 | 7.993 | 8.022 | 7.953 | 35958 |
| 1715286420 | 7.904 | 0.02 | 0.24 | 7.955 | 7.98 | 7.902 | 19640 |
| 1715200020 | 7.885 | -0.08 | -0.94 | 7.898 | 7.97 | 7.883 | 13990 |
| 1715113620 | 7.96 | 0.03 | 0.38 | 7.959 | 7.97 | 7.887 | 22425 |
| 1715027220 | 7.93 | 0.05 | 0.70 | 7.903 | 7.93 | 7.832 | 36934 |
| 1714768020 | 7.875 | 0.08 | 0.96 | 7.829 | 7.881 | 7.773 | 12237 |
| 1714681560 | 7.8 | -0.05 | -0.61 | 7.802 | 7.802 | 7.718 | 42994 |
| 1714508820 | 7.848 | 0.03 | 0.44 | 7.822 | 7.901 | 7.77 | 5873 |
| 1714422420 | 7.814 | -0.06 | -0.72 | 7.881 | 7.89 | 7.775 | 41708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
