Ft Fgrd (FGRD)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3043 | -39 | -1.27 | 3057 | 3073.25 | 3012.5 | 3308 |
| 1741800600 | 3082 | 48.75 | 1.61 | 3070 | 3133.5 | 3055 | 2381 |
| 1741714200 | 3033.25 | -14.5 | -0.48 | 3062.5 | 3062.5 | 3017.75 | 2813 |
| 1741627800 | 3047.75 | -24 | -0.78 | 3053 | 3071.75 | 3035 | 4043 |
| 1741368600 | 3071.75 | -21.75 | -0.70 | 3078.5 | 3137.5 | 3045.25 | 47356 |
| 1741282200 | 3093.5 | -5.75 | -0.19 | 3064.5 | 3101.5 | 3063 | 2362 |
| 1741195800 | 3099.25 | 59 | 1.94 | 3107.5 | 3144.5 | 3082 | 2165 |
| 1741109400 | 3040.25 | -129.25 | -4.08 | 3064.5 | 3073.5 | 3031.5 | 1552 |
| 1741023000 | 3169.5 | -21.25 | -0.67 | 3193.5 | 3211.75 | 3150.5 | 13162 |
| 1740763800 | 3190.75 | -38 | -1.18 | 3197.5 | 3197.5 | 3160.25 | 3551 |
| 1740677400 | 3228.75 | -53.25 | -1.62 | 3262 | 3273 | 3203 | 3781 |
| 1740591000 | 3282 | 53.75 | 1.66 | 3269.5 | 3288 | 3261.5 | 3175 |
| 1740504600 | 3228.25 | -60.75 | -1.85 | 3261.5 | 3263.5 | 3206 | 18796 |
| 1740418200 | 3289 | -68 | -2.03 | 3322 | 3365.75 | 3264.5 | 2664 |
| 1740159000 | 3357 | -14 | -0.42 | 3380 | 3397.25 | 3355.25 | 3643 |
| 1740072600 | 3371 | -9.25 | -0.27 | 3395 | 3423.25 | 3359.5 | 5479 |
| 1739986200 | 3380.25 | 7.25 | 0.21 | 3385.5 | 3391.25 | 3364.25 | 2865 |
| 1739899800 | 3373 | 16 | 0.48 | 3364 | 3383.5 | 3357.75 | 1692 |
| 1739813400 | 3357 | 11.5 | 0.34 | 3355.5 | 3366 | 3347.25 | 2441 |
| 1739554200 | 3345.5 | 9.25 | 0.28 | 3347.5 | 3348 | 3327.5 | 2625 |
| 1739467800 | 3336.25 | 25.5 | 0.77 | 3344 | 3383.5 | 3330.75 | 1546 |
| 1739381400 | 3310.75 | -43 | -1.28 | 3327 | 3356.5 | 3260.5 | 15775 |
| 1739295000 | 3353.75 | -4 | -0.12 | 3354.5 | 3375 | 3350.25 | 366 |
| 1739208600 | 3357.75 | 14.5 | 0.43 | 3356 | 3374.5 | 3355.75 | 1551 |
| 1738949400 | 3343.25 | -4.25 | -0.13 | 3343 | 3377 | 3325.25 | 1930 |
| 1738863000 | 3347.5 | 47 | 1.42 | 3326.5 | 3359 | 3312.25 | 1150 |
| 1738776600 | 3300.5 | 19.5 | 0.59 | 3278.5 | 3317 | 3276.25 | 2760 |
| 1738690200 | 3281 | -19 | -0.58 | 3270 | 3295 | 3263 | 2831 |
| 1738603800 | 3300 | -68.75 | -2.04 | 3298.5 | 3308 | 3221.75 | 2374 |
| 1738344600 | 3368.75 | 32.75 | 0.98 | 3377 | 3398.75 | 3341.25 | 13183 |
| 1738258200 | 3336 | 41.5 | 1.26 | 3334 | 3369.25 | 3302 | 11405 |
| 1738171800 | 3294.5 | 46 | 1.42 | 3306 | 3317.75 | 3288 | 9343 |
| 1738085400 | 3248.5 | -51.25 | -1.55 | 3316 | 3339.25 | 3247.75 | 11908 |
| 1737999000 | 3299.75 | -211.25 | -6.02 | 3446.5 | 3451.75 | 3291.75 | 16678 |
| 1737739800 | 3511 | -31.75 | -0.90 | 3537 | 3545.75 | 3502 | 3550 |
| 1737653400 | 3542.75 | -4.25 | -0.12 | 3540.5 | 3582.25 | 3522 | 12341 |
| 1737567000 | 3547 | 74.75 | 2.15 | 3524 | 3559.5 | 3516 | 8107 |
| 1737480600 | 3472.25 | 3.25 | 0.09 | 3440.5 | 3498.25 | 3433.5 | 7683 |
| 1737394200 | 3469 | 4.25 | 0.12 | 3471.5 | 3471.5 | 3439.5 | 2489 |
| 1737135000 | 3464.75 | 54.25 | 1.59 | 3419.5 | 3509.75 | 3419.5 | 3114 |
| 1737048600 | 3410.5 | 21.75 | 0.64 | 3397.5 | 3449 | 3390.25 | 15321 |
| 1736962200 | 3388.75 | 43 | 1.29 | 3356 | 3419 | 3344.25 | 959 |
| 1736875800 | 3345.75 | 34.5 | 1.04 | 3328 | 3403.25 | 3328 | 5662 |
| 1736789400 | 3311.25 | -16.25 | -0.49 | 3311 | 3324 | 3295 | 2980 |
| 1736530200 | 3327.5 | -42.25 | -1.25 | 3353 | 3399 | 3311.75 | 2259 |
| 1736443800 | 3369.75 | 26.5 | 0.79 | 3361.5 | 3410.75 | 3332.75 | 661 |
| 1736357400 | 3343.25 | -18.5 | -0.55 | 3353 | 3402.5 | 3327 | 978 |
| 1736271000 | 3361.75 | -7.25 | -0.22 | 3365 | 3367 | 3333.25 | 1135 |
| 1736184600 | 3369 | 51.25 | 1.54 | 3335.5 | 3393 | 3335.5 | 2143 |
| 1735925400 | 3317.75 | -2.25 | -0.07 | 3310.5 | 3327.75 | 3295.5 | 1835 |
| 1735839000 | 3320 | 38 | 1.16 | 3296 | 3354.75 | 3296 | 1291 |
| 1735666200 | 3282 | 15.75 | 0.48 | 3288 | 3288 | 3276.75 | 504 |
| 1735579800 | 3266.25 | -21.75 | -0.66 | 3267 | 3279.5 | 3245.5 | 1248 |
| 1735320600 | 3288 | -21.25 | -0.64 | 3314.5 | 3319.25 | 3284 | 2834 |
| 1735061400 | 3309.25 | 21 | 0.64 | 3301.5 | 3312.25 | 3301.5 | 31705 |
| 1734975000 | 3288.25 | -1.25 | -0.04 | 3303 | 3309 | 3270.75 | 2924 |
| 1734715800 | 3289.5 | 19 | 0.58 | 3246 | 3292 | 3226.5 | 2202 |
| 1734629400 | 3270.5 | -79 | -2.36 | 3262.5 | 3278.25 | 3240.5 | 2252 |
| 1734543000 | 3349.5 | 4.75 | 0.14 | 3328.5 | 3351.25 | 3328.5 | 6772 |
| 1734456600 | 3344.75 | -18.25 | -0.54 | 3368.5 | 3368.5 | 3334.25 | 1833 |
| 1734370200 | 3363 | -3 | -0.09 | 3383.5 | 3383.5 | 3354.5 | 2087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
