Augmentum Fintech Plc Historical Data - AUGM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Augmentum Fintech Plc (AUGM)
Augmentum Fintech Plc (AUGM) Historical

Augmentum Fintech Plc (AUGM)

95.30

0.90

(0.95%)

Closed February 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3	-1.34575569358	96.6	98	93	236758	95.58161059	DE
4	-4.7	-4.7	100	100.5	93	270781	97.11412843	DE
12	-5.2	-5.17412935323	100.5	109	93	285886	100.06227415	DE
26	-12.7	-11.7592592593	108	109	93	298476	101.13570484	DE
52	-5.2	-5.17412935323	100.5	123	93	276702	103.84033763	DE
156	-46.7	-32.8873239437	142	147	77	255969	104.93978354	DE
260	-1.7	-1.75257731959	97	174	57.5	290595	113.55333828	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	95.3	0.9	0.95	94.4	95.4	93	267039
1739467800	94.4	0	0.00	95	95.4	94.4	145944
1739381400	94.4	-2	-2.07	95.2	95.2	94.4	136191
1739295000	96.4	0.4	0.42	94.4	96.4	94.4	164874
1739208600	96	0.2	0.21	95	97.6	95	187687
1738949400	95.8	-0.7	-0.73	96.6	98	94	549094
1738863000	96.5	-0.5	-0.52	98	98	96.5	346738
1738776600	97	-0.5	-0.51	96.4	97	96.2	433378
1738690200	97.5	1.1	1.14	96.4	97.5	96	188410
1738603800	96.4	-0.8	-0.82	97	97	96.4	96427
1738344600	97.2	-0.4	-0.41	97	97.2	97	306749
1738258200	97.6	0.7	0.72	97.8	98	97.4	283587
1738171800	96.9	0.5	0.52	98.6	98.6	96.8	386881
1738085400	96.4	-0.6	-0.62	97	97.4	96.4	227572
1737999000	97	-0.5	-0.51	98	98.6	97	311150
1737739800	97.5	-0.5	-0.51	98.8	98.8	96.8	247196
1737653400	98	-0.2	-0.20	98.2	98.8	98	433472
1737567000	98.2	-0.5	-0.51	98.2	98.6	98.2	163023
1737480600	98.7	0.2	0.20	98.6	98.7	98.6	353527
1737394200	98.5	-2	-1.99	99.6	99.6	98.5	281908
1737135000	100.5	0.5	0.50	100	100.5	99.6	171813
1737048600	100	-0.8	-0.79	99.6	100.5	98.4	107103
1736962200	100.8	1.2	1.20	98.6	102	98.6	249704
1736875800	99.6	-0.9	-0.90	98.8	99.6	98.8	351660
1736789400	100.5	-2	-1.95	100.5	100.5	100.5	164467
1736530200	102.5	-2.25	-2.15	105	105	98.4	650075
1736443800	104.75	0.25	0.24	103.5	104.75	103.5	346448
1736357400	104.5	1.5	1.46	103	104.5	103	279966
1736271000	103	-2.25	-2.14	104.5	105.5	103	106556
1736184600	105.25	3.25	3.19	105.25	105.25	105.25	627960
1735925400	102	-4	-3.77	102.5	102.5	102	294631
1735839000	106	-1	-0.93	107.5	108	104	107253
1735666200	107	0.25	0.23	109	109	107	83517
1735579800	106.75	-0.25	-0.23	106	106.75	106	24569
1735320600	107	2	1.90	108.5	108.5	107	139092
1735061400	105	-2	-1.87	105	105	105	64918
1734975000	107	-0.5	-0.47	105	108.5	105	175296
1734715800	107.5	5.5	5.39	103	107.5	103	322547
1734629400	102	-2	-1.92	103	103	102	215080
1734543000	104	2	1.96	102	104	102	273548
1734456600	102	0.5	0.49	102	103	102	321453
1734370200	101.5	0	0.00	101	101.5	101	321744
1734111000	101.5	1	1.00	100.5	104	100.5	239523
1734024600	100.5	-0.75	-0.74	101	102	100.5	250187
1733938200	101.25	0.75	0.75	102	102	101.25	108687
1733851800	100.5	-0.5	-0.50	101	102	100.5	436732
1733765400	101	0.5	0.50	100.5	101	100	242706
1733506200	100.5	1.3	1.31	99	101	99	337728
1733419800	99.2	0.8	0.81	97.8	99.2	97.8	453851
1733333400	98.4	-0.8	-0.81	99	99.6	98.4	334843
1733247000	99.2	0.2	0.20	99	99.6	99	236144
1733160600	99	1.4	1.43	97.6	99	97.6	566951
1732901400	97.6	-1.2	-1.21	97.2	98.2	97.2	588181
1732815000	98.8	0.8	0.82	100	100	98.8	178874
1732728600	98	-2.65	-2.63	100	100	97.8	570298
1732642200	100.65	-1.35	-1.32	101.5	101.5	100	355031
1732555800	102	1.25	1.24	101	102	100.5	765776
1732296600	100.75	-1.25	-1.23	100.5	101	100.5	136321
1732210200	102	0.55	0.54	100.5	102	100.5	1434672
1732123800	101.45	-1.3	-1.27	103.5	103.5	101.45	463429
1732037400	102.75	1.75	1.73	101	102.75	101	405936
1731951000	101	-0.5	-0.49	103	104	101	155610

Augmentum Fintech

Maritime Launch Services

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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