FD Technologies Plc (FDP.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50 | 2.7397260274 | 1825 | 1925 | 1775 | 80 | 1875 | DE |
| 4 | 0 | 0 | 1875 | 2000 | 1775 | 260 | 1875 | DE |
| 12 | 150 | 8.69565217391 | 1725 | 2100 | 1675 | 496 | 1851.58006798 | DE |
| 26 | 875 | 87.5 | 1000 | 2100 | 1000 | 336 | 1724.18439198 | DE |
| 52 | 875 | 87.5 | 1000 | 2100 | 873 | 318 | 1381.62290557 | DE |
| 156 | -30 | -1.57480314961 | 1905 | 2598.75 | 650 | 355 | 1544.8839369 | DE |
| 260 | -975 | -34.2105263158 | 2850 | 3560 | 650 | 422 | 2047.80116245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736524020 | 1925 | 50 | 2.67 | 1875 | 1925 | 1875 | 0 |
| 1736439600 | 1875 | 50 | 2.74 | 1825 | 1875 | 1825 | 0 |
| 1736353620 | 1825 | -50 | -2.67 | 1825 | 1925 | 1825 | 0 |
| 1736264400 | 1875 | 0 | 0.00 | 1825 | 1925 | 1775 | 400 |
| 1736180880 | 1875 | 0 | 0.00 | 1825 | 1925 | 1825 | 0 |
| 1735918500 | 1875 | 0 | 0.00 | 1825 | 2000 | 1775 | 0 |
| 1735832160 | 1875 | 0 | 0.00 | 1875 | 1925 | 1825 | 0 |
| 1735662660 | 1875 | 0 | 0.00 | 1875 | 1875 | 1875 | 0 |
| 1735576260 | 1875 | -50 | -2.60 | 1875 | 1925 | 1825 | 0 |
| 1735313700 | 1925 | 50 | 2.67 | 1875 | 1925 | 1875 | 0 |
| 1735057680 | 1875 | 0 | 0.00 | 1875 | 1875 | 1875 | 0 |
| 1734971280 | 1875 | -125 | -6.25 | 1875 | 1925 | 1875 | 0 |
| 1734712200 | 2000 | 125 | 6.67 | 1875 | 2000 | 1825 | 0 |
| 1734622440 | 1875 | 0 | 0.00 | 1825 | 1925 | 1775 | 0 |
| 1734536340 | 1875 | 0 | 0.00 | 1875 | 1925 | 1875 | 0 |
| 1734449880 | 1875 | 0 | 0.00 | 1875 | 1925 | 1875 | 3500 |
| 1734366420 | 1875 | -50 | -2.60 | 1875 | 1875 | 1875 | 0 |
| 1734104460 | 1925 | 50 | 2.67 | 1875 | 1925 | 1875 | 0 |
| 1734020880 | 1875 | -50 | -2.60 | 1925 | 1925 | 1875 | 0 |
| 1733931060 | 1925 | 0 | 0.00 | 1925 | 1925 | 1875 | 0 |
| 1733848080 | 1925 | 0 | 0.00 | 1925 | 1925 | 1925 | 0 |
| 1733761860 | 1925 | -125 | -6.10 | 2000 | 2000 | 1925 | 0 |
| 1733495700 | 2050 | 50 | 2.50 | 2000 | 2100 | 2000 | 0 |
| 1733416140 | 2000 | 0 | 0.00 | 2000 | 2050 | 2000 | 0 |
| 1733326500 | 2000 | -50 | -2.44 | 2000 | 2000 | 2000 | 0 |
| 1733239800 | 2050 | 50 | 2.50 | 2000 | 2050 | 1925 | 0 |
| 1733156940 | 2000 | 0 | 0.00 | 2000 | 2000 | 2000 | 0 |
| 1732897620 | 2000 | 0 | 0.00 | 2000 | 2050 | 1911.51 | 6100 |
| 1732808160 | 2000 | 0 | 0.00 | 2000 | 2000 | 1725 | 0 |
| 1732721820 | 2000 | -50 | -2.44 | 2050 | 2100 | 2000 | 0 |
| 1732638480 | 2050 | 325 | 18.84 | 1675 | 2050 | 1675 | 3311 |
| 1732548840 | 1725 | -50 | -2.82 | 1775 | 2100 | 1725 | 700 |
| 1732289460 | 1775 | 50 | 2.90 | 1775 | 1775 | 1725 | 537 |
| 1732203480 | 1725 | 0 | 0.00 | 1725 | 1775 | 1725 | 0 |
| 1732120140 | 1725 | -50 | -2.82 | 1825 | 1825 | 1725 | 0 |
| 1732033620 | 1775 | 0 | 0.00 | 1775 | 1775 | 1725 | 465 |
| 1731947580 | 1775 | 0 | 0.00 | 1775 | 1825 | 1725 | 0 |
| 1731688080 | 1775 | 0 | 0.00 | 1725 | 1825 | 1725 | 0 |
| 1731598260 | 1775 | 0 | 0.00 | 1875 | 1875 | 1775 | 0 |
| 1731511920 | 1775 | 0 | 0.00 | 1725 | 1775 | 1725 | 0 |
| 1731428820 | 1775 | 50 | 2.90 | 1725 | 1775 | 1725 | 0 |
| 1731342540 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1731083160 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1730993820 | 1725 | 0 | 0.00 | 1725 | 1756.32 | 1725 | 500 |
| 1730910480 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1730824080 | 1725 | 0 | 0.00 | 1725 | 1860.93 | 1725 | 10746 |
| 1730737740 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1730475300 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1730388900 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1730305440 | 1725 | 0 | 0.00 | 1725 | 1753.28 | 1725 | 377 |
| 1730193840 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1730132940 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729869960 | 1725 | 0 | 0.00 | 1725 | 1725 | 1724 | 135 |
| 1729783680 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729697340 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729610340 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729524420 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729262100 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729178580 | 1725 | 0 | 0.00 | 1725 | 1734.45 | 1725 | 1135 |
| 1729092540 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1729006140 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
| 1728919680 | 1725 | 0 | 0.00 | 1725 | 1725 | 1725 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
