X Fintech Innov (XFSN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723048200 | 29.9175 | 0.48 | 1.61 | 29.905 | 30.0525 | 29.78 | 2 |
| 1722961800 | 29.4425 | 0.27 | 0.94 | 29.22 | 29.615 | 29.07 | 11 |
| 1722875400 | 29.1675 | -0.4 | -1.35 | 28.785 | 29.4325 | 28.1425 | 81 |
| 1722616200 | 29.5675 | -0.94 | -3.08 | 30.405 | 30.41 | 29.4525 | 144 |
| 1722529800 | 30.5075 | -0.31 | -1.00 | 30.5075 | 30.5075 | 30.5075 | 0 |
| 1722443400 | 30.815 | 0.49 | 1.62 | 30.815 | 30.815 | 30.815 | 0 |
| 1722357000 | 30.325 | -0.01 | -0.02 | 30.325 | 30.325 | 30.325 | 0 |
| 1722270600 | 30.3325 | 0.04 | 0.12 | 30.625 | 30.8325 | 30.26 | 2 |
| 1722011400 | 30.2975 | 0.25 | 0.82 | 30.2975 | 30.2975 | 30.2975 | 0 |
| 1721925000 | 30.0525 | -0.19 | -0.61 | 29.965 | 30.2825 | 29.6925 | 1 |
| 1721838600 | 30.2375 | -0.71 | -2.29 | 30.2375 | 30.2375 | 30.2375 | 0 |
| 1721752200 | 30.9475 | 0.21 | 0.67 | 30.9475 | 30.9475 | 30.9475 | 0 |
| 1721665800 | 30.7425 | 0.26 | 0.85 | 30.7425 | 30.7425 | 30.7425 | 0 |
| 1721406600 | 30.4825 | -0.17 | -0.55 | 30.4825 | 30.4825 | 30.4825 | 0 |
| 1721320200 | 30.6525 | -0.24 | -0.78 | 30.97 | 31.435 | 30.6225 | 1 |
| 1721233800 | 30.8925 | -0.46 | -1.48 | 31.035 | 31.2425 | 30.7575 | 1 |
| 1721147400 | 31.355 | 0.02 | 0.07 | 31.355 | 31.355 | 31.355 | 0 |
| 1721061000 | 31.3325 | 0.22 | 0.72 | 31.3325 | 31.3325 | 31.3325 | 0 |
| 1720801800 | 31.11 | 0.2 | 0.65 | 31.11 | 31.11 | 31.11 | 0 |
| 1720715400 | 30.91 | 0.08 | 0.25 | 30.895 | 31.34 | 30.4925 | 5 |
| 1720629000 | 30.8325 | -0.19 | -0.61 | 30.805 | 30.845 | 30.79 | 281 |
| 1720542600 | 31.0225 | 0.13 | 0.42 | 30.95 | 31.055 | 30.95 | 280 |
| 1720456200 | 30.8925 | 0.09 | 0.28 | 30.95 | 30.95 | 30.7925 | 104 |
| 1720197000 | 30.805 | -0.1 | -0.32 | 30.805 | 30.805 | 30.805 | 0 |
| 1720110600 | 30.9025 | 0 | 0.00 | 30.85 | 30.9975 | 30.85 | 4 |
| 1720024200 | 30.9025 | 0.13 | 0.41 | 30.115 | 31.375 | 30.115 | 68 |
| 1719937800 | 30.775 | 0.04 | 0.12 | 30.775 | 30.775 | 30.775 | 8 |
| 1719851400 | 30.7375 | -0.16 | -0.52 | 30.88 | 31.165 | 30.3225 | 577 |
| 1719592200 | 30.8975 | 0.15 | 0.48 | 30.8975 | 30.8975 | 30.8975 | 0 |
| 1719505800 | 30.75 | -0.14 | -0.46 | 30.75 | 30.75 | 30.75 | 0 |
| 1719419400 | 30.8925 | 0.08 | 0.28 | 31.58 | 31.58 | 30.5425 | 1 |
| 1719333000 | 30.8075 | -0.15 | -0.48 | 30.8075 | 30.8075 | 30.8075 | 0 |
| 1719246600 | 30.9575 | -0.11 | -0.35 | 30.9575 | 30.9575 | 30.9575 | 0 |
| 1718987400 | 31.0675 | -0.17 | -0.54 | 31.22 | 31.4475 | 30.61 | 2 |
| 1718901000 | 31.2375 | 0.05 | 0.16 | 31.2375 | 31.2375 | 31.2375 | 0 |
| 1718814600 | 31.1875 | 0.1 | 0.32 | 31.1875 | 31.1875 | 31.1875 | 0 |
| 1718728200 | 31.0875 | 0.28 | 0.90 | 31.05 | 31.385 | 30.475 | 1 |
| 1718641800 | 30.81 | 0.01 | 0.02 | 30.98 | 31.205 | 30.745 | 270 |
| 1718382600 | 30.8025 | 0.11 | 0.35 | 30.8025 | 30.8025 | 30.8025 | 0 |
| 1718296200 | 30.695 | -0.12 | -0.40 | 30.52 | 31.355 | 30.22 | 98 |
| 1718209800 | 30.8175 | 0.33 | 1.09 | 30.8175 | 30.8175 | 30.8175 | 0 |
| 1718123400 | 30.485 | -0.15 | -0.48 | 30.535 | 30.8775 | 29.99 | 359 |
| 1718037000 | 30.6325 | -0.12 | -0.39 | 30.635 | 30.6475 | 30.5775 | 1 |
| 1717777800 | 30.7525 | 0.03 | 0.10 | 30.7525 | 30.7525 | 30.7525 | 0 |
| 1717691400 | 30.7225 | 0.18 | 0.60 | 30.765 | 30.795 | 30.695 | 470 |
| 1717605000 | 30.54 | 0.38 | 1.26 | 30.43 | 30.57 | 30.2975 | 12 |
| 1717518600 | 30.16 | 0.04 | 0.13 | 29.835 | 30.3425 | 29.835 | 11 |
| 1717432200 | 30.12 | 0.17 | 0.58 | 30.12 | 30.12 | 30.12 | 0 |
| 1717173000 | 29.9475 | -0.55 | -1.80 | 29.9475 | 29.9475 | 29.9475 | 661 |
| 1717086600 | 30.495 | -0.14 | -0.44 | 30.495 | 30.495 | 30.495 | 0 |
| 1717000200 | 30.63 | -0.2 | -0.63 | 30.695 | 30.705 | 30.42 | 12 |
| 1716913800 | 30.825 | 0.04 | 0.15 | 31.04 | 31.04 | 30.725 | 3 |
| 1716568200 | 30.78 | -0.31 | -0.99 | 30.645 | 30.795 | 30.6175 | 9 |
| 1716481800 | 31.0875 | -0.05 | -0.15 | 31.0875 | 31.0875 | 31.0875 | 0 |
| 1716395400 | 31.135 | -0.16 | -0.50 | 31.135 | 31.135 | 31.135 | 0 |
| 1716309000 | 31.29 | -0.14 | -0.44 | 31.29 | 31.29 | 31.29 | 0 |
| 1716222600 | 31.4275 | 0.01 | 0.02 | 31.455 | 31.4625 | 31.285 | 178 |
| 1715963400 | 31.42 | -0.06 | -0.18 | 31.42 | 31.42 | 31.42 | 0 |
| 1715877000 | 31.4775 | 0.27 | 0.85 | 31.26 | 31.515 | 31.18 | 140 |
| 1715790600 | 31.2125 | 0.32 | 1.03 | 31.245 | 31.245 | 31.1925 | 1 |
| 1715704200 | 30.895 | 0.06 | 0.19 | 30.895 | 30.895 | 30.895 | 0 |
| 1715617800 | 30.835 | 0.16 | 0.52 | 30.85 | 30.85 | 30.66 | 1 |
| 1715358600 | 30.675 | -0.03 | -0.08 | 30.76 | 30.85 | 30.655 | 1 |
| 1715272200 | 30.7 | 0.13 | 0.43 | 30.74 | 30.8 | 30.575 | 12 |
| 1715185800 | 30.5675 | -0.06 | -0.18 | 30.72 | 30.72 | 30.4675 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
