LSE, FME End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, FME:

22 Aug 2025

LAST: 0.8250	CHANGE: 0.00	OPEN: 0.8250	HIGH: 0.8900	ASK: 0.0000	VOLUME: 481.6K
LAST: 0.8250	CHG(%): 0.00	PREV: 0.8250	LOW: 0.7830	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.8250	0.8900	0.7830	0.8250	481.6K
21 Aug 25	0.7830	0.8900	0.7830	0.8250	481.6K
20 Aug 25	0.8900	0.8900	0.8180	0.8250	379.9K
19 Aug 25	0.8180	0.8250	0.8180	0.8250	50K
18 Aug 25	0.8150	0.8990	0.8150	0.8250	147.5K
15 Aug 25	0.8100	0.9300	0.8100	0.9000	391.8K
14 Aug 25	0.8620	0.8700	0.7750	0.8250	234.5K
13 Aug 25	0.8250	0.8250	0.8250	0.8250	370.7K
12 Aug 25	0.8250	0.8250	0.8250	0.8250	370.7K
11 Aug 25	0.8250	0.8400	0.7555	0.8250	370.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.83
MA10:	0.83
MA20:	0.84
MA50:	0.81
MA100:	0.69
MA200:	0.76
RSI14:	55.56
WPR14:	-100.00
MTM14:	-0.03
ROC14:	-0.03
ATR:	0.07
Week High:	0.93
Week Low:	0.78
Month High:	0.98
Month Low:	0.76
Year High:	1.27
Year Low:	0.46
Volatility:	11.15

RECENT SPLITS

Date	Ratio
08 Jun 2021	7-50