Fortinet Inc (0IR9)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 59.32 | 59.32 | 59.32 | 8709 | 59.32 | DE |
| 4 | 0 | 0 | 59.32 | 59.32 | 59.32 | 20856 | 59.32 | DE |
| 12 | 0 | 0 | 59.32 | 59.32 | 59.32 | 12481 | 59.32 | DE |
| 26 | 0 | 0 | 59.32 | 59.32 | 59.32 | 16077 | 59.32 | DE |
| 52 | 0 | 0 | 59.32 | 59.32 | 59.32 | 23996 | 59.32 | DE |
| 156 | 0 | 0 | 59.32 | 59.32 | 59.32 | 22544 | 59.32 | DE |
| 260 | 0 | 0 | 59.32 | 59.32 | 59.32 | 13873 | 59.32 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6067 |
| 1733247000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4831 |
| 1733160600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 16923 |
| 1732901400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12471 |
| 1732815000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1732728600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9321 |
| 1732642200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5925 |
| 1732555800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9792 |
| 1732296600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3567 |
| 1732210200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 17625 |
| 1732123800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 121054 |
| 1732037400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9939 |
| 1731951000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8808 |
| 1731691800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10670 |
| 1731605400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12478 |
| 1731519000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10291 |
| 1731432600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 104048 |
| 1731346200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 33003 |
| 1731087000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 24553 |
| 1731000600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7084 |
| 1730914200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12018 |
| 1730827800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7674 |
| 1730741400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 12440 |
| 1730482200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5539 |
| 1730395800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3734 |
| 1730309400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4873 |
| 1730223000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8403 |
| 1730136600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3933 |
| 1729873800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7339 |
| 1729787400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 1639 |
| 1729701000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4767 |
| 1729614600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2880 |
| 1729528200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8118 |
| 1729269000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2211 |
| 1729182600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 17681 |
| 1729096200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4241 |
| 1729009800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6316 |
| 1728923400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6698 |
| 1728664200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9385 |
| 1728577800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6514 |
| 1728491400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10269 |
| 1728405000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6933 |
| 1728318600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 18729 |
| 1728059400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4483 |
| 1727973000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5669 |
| 1727886600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3629 |
| 1727800200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10267 |
| 1727713800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5898 |
| 1727454600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4736 |
| 1727368200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 32574 |
| 1727281800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7612 |
| 1727195400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4054 |
| 1727109000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9685 |
| 1726849800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7116 |
| 1726763400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5522 |
| 1726677000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6887 |
| 1726590600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5965 |
| 1726504200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6874 |
| 1726245000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2562 |
| 1726158600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7424 |
| 1726072200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 11983 |
| 1725985800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 701 |
| 1725899400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4506 |
| 1725640200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4493 |
| 1725553800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
