We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied Digital Corporation | TG:FLH0 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.04 | -0.46% | 8.64 | 8.60 | 8.68 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.72 | 8.56 | 8.66 | 15,611 | 19:05:09 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 8.76 | 1.26 | 16.80% | 7.56 | 8.82 | 72,349 |
| 13 Feb 2025 | 7.50 | 0.24 | 3.31% | 7.14 | 7.64 | 32,669 |
| 12 Feb 2025 | 7.26 | -0.08 | -1.09% | 7.02 | 7.60 | 35,450 |
| 11 Feb 2025 | 7.34 | -0.54 | -6.85% | 7.34 | 7.94 | 22,204 |
| 10 Feb 2025 | 7.88 | 0.40 | 5.35% | 7.54 | 8.18 | 58,349 |
| 07 Feb 2025 | 7.48 | -0.20 | -2.60% | 7.38 | 7.70 | 18,019 |
| 06 Feb 2025 | 7.68 | -0.10 | -1.29% | 7.44 | 8.04 | 28,356 |
| 05 Feb 2025 | 7.78 | 0.34 | 4.57% | 7.14 | 7.80 | 35,090 |
| 04 Feb 2025 | 7.44 | 0.32 | 4.49% | 7.10 | 7.44 | 49,583 |
| 03 Feb 2025 | 7.12 | 0.28 | 4.09% | 6.12 | 7.22 | 73,802 |
| 31 Jan 2025 | 6.84 | -0.16 | -2.29% | 6.82 | 7.54 | 66,563 |
| 30 Jan 2025 | 7.00 | 0.52 | 8.02% | 6.50 | 7.10 | 62,026 |
| 29 Jan 2025 | 6.48 | 0.20 | 3.18% | 6.20 | 6.78 | 71,708 |
| 28 Jan 2025 | 6.28 | 0.12 | 1.95% | 6.02 | 6.70 | 215,614 |
| 27 Jan 2025 | 6.16 | -2.32 | -27.36% | 5.86 | 8.56 | 310,485 |
| 24 Jan 2025 | 8.48 | -0.52 | -5.78% | 8.46 | 9.06 | 27,281 |
| 23 Jan 2025 | 9.00 | -0.24 | -2.60% | 8.92 | 9.50 | 56,744 |
| 22 Jan 2025 | 9.24 | 0.16 | 1.76% | 8.80 | 9.44 | 142,750 |
| 21 Jan 2025 | 9.08 | 0.48 | 5.58% | 8.14 | 9.10 | 69,754 |
| 20 Jan 2025 | 8.60 | -0.04 | -0.46% | 8.50 | 9.12 | 70,613 |
| 17 Jan 2025 | 8.64 | -0.02 | -0.23% | 8.36 | 9.26 | 96,101 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.58 | 8.82 | 7.02 | 7.96 | 44,204 | 1.06 | 13.98% |
| 1 Month | 8.90 | 9.50 | 5.86 | 7.37 | 75,970 | -0.26 | -2.92% |
| 3 Months | 10.00 | 10.90 | 5.86 | 8.12 | 67,734 | -1.36 | -13.60% |
| 6 Months | 6.056 | 10.90 | 5.459 | 8.09 | 55,230 | 2.58 | 42.67% |
| 1 Year | 6.056 | 10.90 | 5.459 | 8.09 | 55,230 | 2.58 | 42.67% |
| 3 Years | 6.056 | 10.90 | 5.459 | 8.09 | 55,230 | 2.58 | 42.67% |
| 5 Years | 6.056 | 10.90 | 5.459 | 8.09 | 55,230 | 2.58 | 42.67% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
