Fiinu Plc Historical Data - BANK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Fiinu Plc (BANK)
Fiinu Plc (BANK) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.25	-12.1951219512	10.25	10.25	8.5	575618	9.1042831	DE
4	1.25	16.1290322581	7.75	14.75	7.25	1421412	10.88630897	DE
12	8.525	1794.73684211	0.475	14.75	0.475	2394246	7.98577195	DE
26	8.125	928.571428571	0.875	14.75	0.325	1167500	7.23998373	DE
52	8.325	1233.33333333	0.675	14.75	0.325	711652	6.23349575	DE
156	-11	-55	20	26	0.325	378182	7.43013561	DE
260	-11	-55	20	40.5	0.325	347210	13.37496823	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	9	-0.6	-6.25	9	9	9	447308
1740504600	9.6	0.6	6.67	9	9.6	9	175445
1740418200	9	0	0.00	9	9	8.75	228238
1740159000	9	-0.25	-2.70	9.25	9.25	8.5	1247623
1740072600	9.25	-1	-9.76	10.25	10.25	9.25	779477
1739986200	10.25	0	0.00	10.25	10.25	10.25	244860
1739899800	10.25	-0.75	-6.82	11	11	10.25	759931
1739813400	11	0	0.00	11	11	10.25	1766990
1739554200	11	-1.5	-12.00	10.25	11.5	10.25	6148607
1739467800	12.5	-0.75	-5.66	13.25	13.25	12.25	1436325
1739381400	13.25	0.5	3.92	12.75	14.75	12.75	3994397
1739295000	12.75	1.25	10.87	11.5	12.75	11.5	1433263
1739208600	11.5	1.25	12.20	10.25	12.5	10.25	2284603
1738949400	10.25	1.63	18.84	8.625	11	8.625	4748761
1738863000	8.625	0.63	7.81	8	8.75	8	803760
1738776600	8	0.25	3.23	7.75	8	7.75	270906
1738690200	7.75	0.5	6.90	7.25	7.75	7.25	222043
1738603800	7.25	-0.63	-7.94	7.875	7.875	7.25	517384
1738344600	7.875	0	0.00	7.875	8.125	7.875	455365
1738258200	7.875	0.13	1.61	7.75	8.25	7.75	462952
1738171800	7.75	0	0.00	7	8.25	5.875	2771545
1738085400	7.75	0.63	8.77	7.125	7.75	5.875	2255151
1737999000	7.125	-1.25	-14.93	8.375	8.375	6.875	1116157
1737739800	8.375	-0.38	-4.29	8.75	9.125	7.875	1385309
1737653400	8.75	0.38	4.48	8.625	9.25	7.875	3225993
1737567000	8.375	-0.25	-2.90	8.625	10	7.375	8651769
1737480600	8.625	-1.63	-15.85	10.75	14.25	8.25	20821519
1737394200	10.25	2.75	36.67	8	12	6.75	12952054
1737135000	7.5	-0.88	-10.45	10	10.25	6.75	8920987
1737048600	8.375	5.13	157.69	3.5	8.375	3.5	20757331
1736962200	3.25	2.6	400.00	0.675	6.35	0.675	20050271
1736875800	0.65	0	0.00	0.65	0.65	0.65	218107
1736789400	0.65	0.15	30.00	0.5	0.65	0.5	2263257
1736530200	0.5	0	0.00	0.5	0.5	0.5	134720
1736443800	0.5	0	0.00	0.5	0.5	0.5	0
1736357400	0.5	0	0.00	0.5	0.5	0.5	2000
1736271000	0.5	0	0.00	0.5	0.5	0.5	3638
1736184600	0.5	0	0.00	0.5	0.5	0.5	18010
1735925400	0.5	0	0.00	0.5	0.5	0.5	24399
1735839000	0.5	0	0.00	0.5	0.5	0.5	50000
1735666200	0.5	0	0.00	0.5	0.5	0.5	10000
1735579800	0.5	0	0.00	0.5	0.5	0.5	400
1735320600	0.5	0	0.00	0.5	0.5	0.5	2102
1735061400	0.5	0	0.00	0.5	0.5	0.5	0
1734975000	0.5	0	0.00	0.5	0.5	0.5	200345
1734715800	0.5	0	0.00	0.5	0.5	0.5	1900
1734629400	0.5	0	0.00	0.5	0.5	0.5	1064
1734543000	0.5	0	0.00	0.5	0.5	0.5	0
1734456600	0.5	-0.025	-4.76	0.525	0.525	0.5	410000
1734370200	0.525	0.025	5.00	0.5	0.525	0.5	100701
1734111000	0.5	0	0.00	0.5	0.5	0.5	15614
1734024600	0.5	0	0.00	0.5	0.5	0.5	1143
1733938200	0.5	0	0.00	0.5	0.5	0.5	3175
1733851800	0.5	0.025	5.26	0.475	0.5	0.475	0
1733765400	0.475	0	0.00	0.475	0.475	0.475	1672623
1733506200	0.475	0	0.00	0.475	0.475	0.475	0
1733419800	0.475	0	0.00	0.475	0.475	0.475	2486
1733333400	0.475	0	0.00	0.475	0.475	0.475	35445
1733247000	0.475	-0.05	-9.52	0.525	0.525	0.475	200000
1733160600	0.525	0	0.00	0.525	0.525	0.525	388
1732901400	0.525	0	0.00	0.525	0.525	0.525	203776
1732815000	0.525	0	0.00	0.525	0.525	0.525	40469
1732728600	0.525	0	0.00	0.525	0.525	0.525	21915

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions