Augmentum Fintech Plc (AUGM)
LSE
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 | 1 | 0.833333333333 | 120 | 121 | 118 | 154551 | 120.11244634 | DE |
| 4 | 12 | 11.0091743119 | 109 | 123 | 109 | 322866 | 118.7434272 | DE |
| 12 | 16 | 15.2380952381 | 105 | 123 | 99.6 | 260180 | 110.15991774 | DE |
| 26 | 12.5 | 11.5207373272 | 108.5 | 123 | 95.8 | 255278 | 105.53408283 | DE |
| 52 | 13.5 | 12.5581395349 | 107.5 | 123 | 77 | 223619 | 101.73880041 | DE |
| 156 | -24 | -16.5517241379 | 145 | 174 | 77 | 248070 | 115.43125195 | DE |
| 260 | 9.5 | 8.5201793722 | 111.5 | 174 | 57.5 | 274756 | 114.48301475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 121 | 0 | 0.00 | 121 | 121 | 121 | 106364 |
| 1721061000 | 121 | 0 | 0.00 | 118.5 | 121 | 118 | 142921 |
| 1720801800 | 121 | 1.75 | 1.47 | 119.5 | 121 | 119.5 | 101915 |
| 1720715400 | 119.25 | -0.25 | -0.21 | 118.5 | 119.25 | 118.5 | 214121 |
| 1720629000 | 119.5 | -0.5 | -0.42 | 120 | 120 | 118.5 | 207432 |
| 1720542600 | 120 | 1 | 0.84 | 119 | 120 | 119 | 157011 |
| 1720456200 | 119 | -0.5 | -0.42 | 120 | 120 | 119 | 121007 |
| 1720197000 | 119.5 | -0.5 | -0.42 | 120 | 120 | 118.5 | 170043 |
| 1720110600 | 120 | 1.25 | 1.05 | 120.5 | 121.5 | 119.5 | 337240 |
| 1720024200 | 118.75 | -1.25 | -1.04 | 120.5 | 120.5 | 118 | 261617 |
| 1719937800 | 120 | -0.5 | -0.41 | 120.5 | 122 | 119.5 | 204805 |
| 1719851400 | 120.5 | 1.5 | 1.26 | 119.5 | 122 | 119.5 | 586357 |
| 1719592200 | 119 | -3 | -2.46 | 119 | 119 | 119 | 431391 |
| 1719505800 | 122 | 1 | 0.83 | 118.5 | 123 | 118.5 | 802096 |
| 1719419400 | 121 | 5 | 4.31 | 117.5 | 121 | 117 | 880512 |
| 1719333000 | 116 | 6 | 5.45 | 116 | 116.5 | 114 | 522839 |
| 1719246600 | 110 | -2 | -1.79 | 111 | 112 | 110 | 201738 |
| 1718987400 | 112 | 1 | 0.90 | 109 | 112 | 109 | 86217 |
| 1718901000 | 111 | -4 | -3.48 | 115 | 115 | 110 | 151863 |
| 1718814600 | 115 | 7.5 | 6.98 | 109 | 118 | 109 | 769840 |
| 1718728200 | 107.5 | 1.5 | 1.42 | 104 | 109 | 104 | 307257 |
| 1718641800 | 106 | 1 | 0.95 | 105.5 | 106 | 105.5 | 712925 |
| 1718382600 | 105 | 2 | 1.94 | 103 | 105 | 103 | 339816 |
| 1718296200 | 103 | -1.5 | -1.44 | 103 | 103 | 103 | 155851 |
| 1718209800 | 104.5 | 0.5 | 0.48 | 103 | 104.5 | 103 | 240848 |
| 1718123400 | 104 | 3.5 | 3.48 | 100 | 104 | 100 | 771015 |
| 1718037000 | 100.5 | 0.5 | 0.50 | 103 | 103 | 100.5 | 62281 |
| 1717777800 | 100 | -0.5 | -0.50 | 100 | 100 | 100 | 98278 |
| 1717691400 | 100.5 | -0.5 | -0.50 | 102 | 103.5 | 100.5 | 60145 |
| 1717605000 | 101 | -0.75 | -0.74 | 100.5 | 101 | 100.5 | 156174 |
| 1717518600 | 101.75 | 1.25 | 1.24 | 101.75 | 101.75 | 101.75 | 104386 |
| 1717432200 | 100.5 | -2.5 | -2.43 | 101 | 101 | 100.5 | 178601 |
| 1717173000 | 103 | 0.5 | 0.49 | 102.5 | 103 | 100 | 221642 |
| 1717086600 | 102.5 | -2.5 | -2.38 | 106.5 | 106.5 | 102.5 | 145036 |
| 1717000200 | 105 | -2.5 | -2.33 | 105.5 | 109.5 | 101 | 178402 |
| 1716913800 | 107.5 | 2.5 | 2.38 | 105.5 | 107.5 | 105.5 | 103472 |
| 1716568200 | 105 | -2 | -1.87 | 105.5 | 108 | 105 | 74032 |
| 1716481800 | 107 | 0.5 | 0.47 | 106 | 107 | 105.5 | 212489 |
| 1716395400 | 106.5 | 3.5 | 3.40 | 106 | 108 | 106 | 433177 |
| 1716309000 | 103 | -1.5 | -1.44 | 104 | 106 | 102.5 | 195091 |
| 1716222600 | 104.5 | 1.5 | 1.46 | 99.6 | 104.5 | 99.6 | 257057 |
| 1715963400 | 103 | 2 | 1.98 | 101 | 103 | 101 | 138255 |
| 1715877000 | 101 | -2.5 | -2.42 | 103.5 | 103.5 | 101 | 138180 |
| 1715790600 | 103.5 | 1.75 | 1.72 | 103.5 | 103.5 | 103.5 | 100389 |
| 1715704200 | 101.75 | -0.75 | -0.73 | 103.5 | 103.5 | 101.75 | 212056 |
| 1715617800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 259514 |
| 1715358600 | 102.5 | -0.25 | -0.24 | 102.5 | 105 | 102.5 | 99079 |
| 1715272200 | 102.75 | -1 | -0.96 | 102.75 | 102.75 | 102.75 | 130689 |
| 1715185800 | 103.75 | 2.25 | 2.22 | 100.5 | 105 | 100.5 | 270942 |
| 1715099400 | 101.5 | 1 | 1.00 | 103.5 | 105.5 | 100.5 | 389687 |
| 1714753800 | 100.5 | -0.5 | -0.50 | 100.5 | 100.5 | 100.5 | 247089 |
| 1714667400 | 101 | -3 | -2.88 | 102 | 103.5 | 100 | 256197 |
| 1714581000 | 104 | 2 | 1.96 | 102.5 | 104 | 102 | 103794 |
| 1714494600 | 102 | -0.5 | -0.49 | 102 | 102 | 102 | 185190 |
| 1714408200 | 102.5 | -1.5 | -1.44 | 103 | 103 | 102.5 | 163158 |
| 1714149000 | 104 | 2 | 1.96 | 103 | 104 | 102.5 | 208685 |
| 1714062600 | 102 | -3.5 | -3.32 | 103.5 | 107 | 102 | 212479 |
| 1713976200 | 105.5 | 0.5 | 0.48 | 105 | 106 | 105 | 509732 |
| 1713889800 | 105 | 1 | 0.96 | 104.5 | 105 | 104.5 | 317847 |
| 1713803400 | 104 | 3 | 2.97 | 102.5 | 105 | 102 | 463224 |
| 1713544200 | 101 | -2 | -1.94 | 102 | 102 | 100 | 165240 |
| 1713457800 | 103 | 1.85 | 1.83 | 102.5 | 103 | 102.5 | 51552 |
| 1713371400 | 101.15 | 1.75 | 1.76 | 101.15 | 101.15 | 101.15 | 154491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
