Gx Fintech Historical Data - FING | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Gx Fintech (FING)
Gx Fintech (FING) Historical

Gx Fintech (FING)

6.1585

-0.013

(-0.21%)

Closed July 05 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	6.1585	-0.01	-0.21	6.1585	6.1585	6.1585	0
1720110600	6.1715	-0.02	-0.30	6.166	6.1795	6.159	2000
1720024200	6.19	0.01	0.12	6.19	6.19	6.19	0
1719937800	6.1825	0	0.04	6.166	6.214	6.157	2000
1719851400	6.18	0.01	0.13	6.223	6.2295	6.157	797
1719592200	6.172	0.03	0.47	6.173	6.211	6.1304999	6376
1719505800	6.143	-0	-0.01	6.192	6.192	6.1205	414
1719419400	6.1435	0.01	0.09	6.16	6.166	6.1235	1
1719333000	6.138	-0.02	-0.28	6.136	6.1529999	6.113	800
1719246600	6.1555	0.03	0.47	6.117	6.163	6.1144999	799
1718987400	6.127	0	0.08	6.127	6.127	6.127	0
1718901000	6.122	0.04	0.68	6.122	6.122	6.122	0
1718814600	6.0805	-0.03	-0.46	6.072	6.0915	6.0555	2000
1718728200	6.1085	0.06	1.03	6.1085	6.1085	6.1085	0
1718641800	6.0465	-0.07	-1.07	6.119	6.136	6.009	2572
1718382600	6.112	-0.01	-0.11	6.087	6.147	6.0865	640
1718296200	6.1185	-0.16	-2.62	6.225	6.2455	6.1165	624
1718209800	6.283	0.13	2.07	6.261	6.338	6.241	3661
1718123400	6.1555	-0.06	-0.97	6.1555	6.1555	6.1555	0
1718037000	6.216	-0.08	-1.23	6.199	6.216	6.1775	322
1717777800	6.2935	0.04	0.64	6.235	6.305	6.2255	1250
1717691400	6.2535	0.08	1.35	6.2535	6.2535	6.2535	0
1717605000	6.17	0.08	1.31	6.17	6.17	6.17	0
1717518600	6.09	-0.01	-0.18	6.077	6.1295	6.0455	639
1717432200	6.101	0.02	0.39	6.188	6.1965	6.077	2010
1717173000	6.077	-0.06	-1.04	6.077	6.077	6.077	0
1717086600	6.141	0	0.02	6.1609999	6.1775	6.117	7438
1717000200	6.1395	-0.07	-1.16	6.1395	6.1395	6.1395	0
1716913800	6.2115	-0.04	-0.62	6.229	6.239	6.1705	1298
1716568200	6.2505	-0.05	-0.79	6.2505	6.2505	6.2505	0
1716481800	6.3005	-0.05	-0.74	6.365	6.3855	6.271	200
1716395400	6.3475	-0.02	-0.37	6.3475	6.3475	6.3475	156
1716309000	6.371	-0.03	-0.45	6.433	6.433	6.3605	787
1716222600	6.4	0.03	0.51	6.377	6.408	6.35	36
1715963400	6.3675	-0.04	-0.58	6.423	6.423	6.34	31
1715877000	6.4045	0.01	0.11	6.4045	6.4045	6.4045	0
1715790600	6.3975	0.01	0.16	6.3975	6.3975	6.3975	0
1715704200	6.3869999	0	0.03	6.317	6.408	6.306	1160
1715617800	6.385	-0.01	-0.09	6.353	6.423	6.3425	2787
1715358600	6.391	-0.02	-0.29	6.437	6.437	6.3815	131
1715272200	6.4095	0.06	1.01	6.366	6.417	6.35	332
1715185800	6.3455	-0.06	-0.94	6.37	6.3705	6.339	623
1715099400	6.406	0.14	2.26	6.3869999	6.4195	6.3735	689
1714753800	6.2645	0.04	0.72	6.2619999	6.3795	6.246	851
1714667400	6.22	0.09	1.52	6.251	6.251	6.154	890
1714581000	6.127	-0.14	-2.27	6.209	6.21	6.117	638
1714494600	6.269	-0.08	-1.24	6.351	6.359	6.269	2716
1714408200	6.348	-0.04	-0.64	6.407	6.4175	6.335	3073
1714149000	6.389	0.14	2.21	6.364	6.4265	6.2745	6691
1714062600	6.251	-0.19	-2.97	6.375	6.3789999	6.2154999	622
1713976200	6.4425	-0.04	-0.60	6.4425	6.4425	6.4425	2155
1713889800	6.4814999	0.17	2.62	6.36	6.505	6.352	5018
1713803400	6.316	0.04	0.62	6.316	6.316	6.316	109
1713544200	6.277	-0.06	-0.92	6.225	6.2895	6.197	2128
1713457800	6.335	0.05	0.82	6.335	6.335	6.335	7
1713371400	6.2835	-0.01	-0.10	6.309	6.3535	6.274	1278
1713285000	6.2895	-0.16	-2.50	6.2895	6.2895	6.2895	0
1713198600	6.4505	-0.1	-1.53	6.532	6.557	6.4395	612
1712939400	6.551	0.01	0.18	6.551	6.551	6.551	0
1712853000	6.5395	-0.05	-0.71	6.523	6.5895	6.5065	1764
1712766600	6.5865	-0.03	-0.43	6.667	6.6695	6.4995	3008
1712680200	6.615	-0.03	-0.51	6.615	6.615	6.615	0
1712593800	6.649	0.11	1.71	6.5	6.655	6.5	6991

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