FDM Group Holdings plc (FDM.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.83 | -1.91991761273 | 407.83 | 429 | 391 | 594 | 421.28226712 | DE |
| 4 | -2 | -0.497512437811 | 402 | 429 | 372 | 778 | 405.76233328 | DE |
| 12 | 51 | 14.6131805158 | 349 | 480 | 343 | 3940 | 410.85830297 | DE |
| 26 | -58 | -12.6637554585 | 458 | 480 | 317 | 2493 | 400.77276652 | DE |
| 52 | -200 | -33.3333333333 | 600 | 621 | 317 | 2169 | 412.58463391 | DE |
| 156 | -730 | -64.6017699115 | 1130 | 1360 | 317 | 1044 | 568.85750161 | DE |
| 260 | -353 | -46.8791500664 | 753 | 1360 | 317 | 1074 | 685.9543402 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 400 | -10 | -2.44 | 410 | 427 | 400 | 1330 |
| 1721918040 | 410 | -6 | -1.44 | 425 | 425 | 404 | 0 |
| 1721834940 | 416 | 6 | 1.46 | 391 | 416 | 391 | 502 |
| 1721745720 | 410 | -4 | -0.97 | 414 | 418 | 406 | 0 |
| 1721658960 | 414 | -13 | -3.04 | 429 | 429 | 410 | 359 |
| 1721399700 | 427 | 21 | 5.17 | 407.83 | 427 | 406 | 921 |
| 1721313360 | 406 | -12 | -2.87 | 414 | 425 | 404 | 1197 |
| 1721229420 | 418 | 10 | 2.45 | 408 | 421 | 400 | 0 |
| 1721140560 | 408 | 15 | 3.82 | 408 | 408 | 397 | 2029 |
| 1721057340 | 393 | 21 | 5.65 | 389 | 400 | 387 | 373 |
| 1720798020 | 372 | -30 | -7.46 | 402 | 402 | 372 | 498 |
| 1720711680 | 402 | 0 | 0.00 | 400 | 414 | 395 | 775 |
| 1720623300 | 402 | -2 | -0.50 | 404 | 416 | 397 | 2301 |
| 1720538880 | 404 | -2 | -0.49 | 400 | 408 | 395 | 841 |
| 1720452360 | 406 | 4 | 1.00 | 395 | 408 | 393 | 47 |
| 1720193280 | 402 | -2 | -0.50 | 385 | 404 | 385 | 0 |
| 1720103580 | 404 | -2 | -0.49 | 402 | 406.91 | 402 | 1596 |
| 1720020540 | 406 | 2 | 0.50 | 402 | 421 | 387 | 310 |
| 1719934080 | 404 | -2 | -0.49 | 404 | 410 | 385 | 229 |
| 1719847500 | 406 | -17 | -4.02 | 395 | 416.78 | 395 | 164 |
| 1719585240 | 423 | 15 | 3.68 | 402 | 423 | 402 | 304 |
| 1719502140 | 408 | 2 | 0.49 | 412 | 412 | 400 | 8 |
| 1719415980 | 406 | -15 | -3.56 | 400 | 410 | 400 | 0 |
| 1719329280 | 421 | 19 | 4.73 | 391 | 421 | 391 | 0 |
| 1719242880 | 402 | 9 | 2.29 | 402 | 410 | 400 | 20 |
| 1718983740 | 393 | -4 | -1.01 | 389 | 408 | 389 | 0 |
| 1718894280 | 397 | 12 | 3.12 | 402 | 402 | 366 | 906 |
| 1718807460 | 385 | -4 | -1.03 | 364 | 389 | 364 | 120 |
| 1718724540 | 389 | 2 | 0.52 | 381 | 402 | 372 | 5854 |
| 1718634720 | 387 | 38 | 10.89 | 378 | 391 | 370 | 15000 |
| 1718378940 | 349 | -25 | -6.68 | 357 | 378 | 349 | 0 |
| 1718292600 | 374 | -13 | -3.36 | 378 | 395 | 374 | 0 |
| 1718203020 | 387 | 23 | 6.32 | 397 | 416 | 381 | 0 |
| 1718119740 | 364 | -38 | -9.45 | 416 | 416 | 364 | 810 |
| 1718029980 | 402 | 0 | 0.00 | 402 | 402 | 402 | 0 |
| 1717770780 | 402 | -21 | -4.96 | 404 | 442 | 402 | 0 |
| 1717684800 | 423 | -6 | -1.40 | 406 | 426.33 | 406 | 1390 |
| 1717600500 | 429 | 4 | 0.94 | 425 | 435 | 400 | 23092 |
| 1717514760 | 425 | -25 | -5.56 | 431 | 444 | 418 | 1515 |
| 1717428540 | 450 | -30 | -6.25 | 442 | 467 | 442 | 1976 |
| 1717166580 | 480 | 26 | 5.73 | 448 | 480 | 440 | 220 |
| 1717079640 | 454 | -4 | -0.87 | 444 | 465 | 431 | 6660 |
| 1716993360 | 458 | 0 | 0.00 | 458 | 458 | 458 | 0 |
| 1716906960 | 458 | 12 | 2.69 | 427 | 458 | 427 | 6903 |
| 1716564600 | 446 | -29 | -6.11 | 425 | 446 | 425 | 541 |
| 1716478140 | 475 | 35 | 7.95 | 448 | 475 | 414 | 430 |
| 1716388620 | 440 | 38 | 9.45 | 431 | 442.34 | 427 | 5682 |
| 1716302280 | 402 | -21 | -4.96 | 412 | 442 | 402 | 10238 |
| 1716215640 | 423 | -4 | -0.94 | 416 | 423 | 406 | 21719 |
| 1715956440 | 427 | 13 | 3.14 | 391 | 427 | 391 | 10130 |
| 1715870040 | 414 | 0 | 0.00 | 418 | 423 | 400 | 3634 |
| 1715786940 | 414 | 17 | 4.28 | 400 | 427 | 397 | 14114 |
| 1715700540 | 397 | 23 | 6.15 | 385 | 397 | 378 | 5599 |
| 1715614140 | 374 | -15 | -3.86 | 387 | 391 | 374 | 3245 |
| 1715355240 | 389 | 46 | 13.41 | 370 | 389 | 366 | 8631 |
| 1715265300 | 343 | -6 | -1.72 | 351 | 374 | 343 | 908 |
| 1715182020 | 349 | -11 | -3.06 | 357 | 360 | 349 | 863 |
| 1715095740 | 360 | -25 | -6.49 | 355 | 376 | 351 | 11351 |
| 1714750020 | 385 | 40 | 11.59 | 349 | 385 | 349 | 3317 |
| 1714663440 | 345 | 0 | 0.00 | 364 | 364 | 345 | 287 |
| 1714574280 | 345 | 2 | 0.58 | 330 | 362 | 330 | 0 |
| 1714487880 | 343 | 9 | 2.69 | 332 | 345 | 332 | 271 |
| 1714402080 | 334 | 4 | 1.21 | 341 | 343 | 326 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
