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 | 6040 | 59.32 | DE |
| 4 | 0 | 0 | 59.32 | 59.32 | 59.32 | 8606 | 59.32 | DE |
| 12 | 0 | 0 | 59.32 | 59.32 | 59.32 | 16284 | 59.32 | DE |
| 26 | 0 | 0 | 59.32 | 59.32 | 59.32 | 22327 | 59.32 | DE |
| 52 | 0 | 0 | 59.32 | 59.32 | 59.32 | 24841 | 59.32 | DE |
| 156 | 0 | 0 | 59.32 | 59.32 | 59.32 | 21821 | 59.32 | DE |
| 260 | 0 | 0 | 59.32 | 59.32 | 59.32 | 13427 | 59.32 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725467400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 3779 |
| 1725381000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 13542 |
| 1725294600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1725035400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5702 |
| 1724949000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 11114 |
| 1724862600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4286 |
| 1724776200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4117 |
| 1724430600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4691 |
| 1724344200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2579 |
| 1724257800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 4163 |
| 1724171400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10370 |
| 1724085000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5199 |
| 1723825800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8163 |
| 1723739400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6721 |
| 1723653000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 19757 |
| 1723566600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8057 |
| 1723480200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 17664 |
| 1723221000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 91078 |
| 1723134600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 11170 |
| 1723048200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 51856 |
| 1722961800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 14466 |
| 1722875400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9933 |
| 1722616200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10517 |
| 1722529800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 45997 |
| 1722443400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 62870 |
| 1722357000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 8702 |
| 1722270600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 11513 |
| 1722011400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 137994 |
| 1721925000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7257 |
| 1721838600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10708 |
| 1721752200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6035 |
| 1721665800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 39002 |
| 1721406600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7967 |
| 1721320200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2041 |
| 1721233800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 110105 |
| 1721147400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 2228 |
| 1721061000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 5769 |
| 1720801800 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 13340 |
| 1720715400 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 9176 |
| 1720629000 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 7506 |
| 1720542600 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 6018 |
| 1720456200 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 10873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
