Flowtech Fluidpower plc FLO
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 65,400,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 65,40 | +%0,62 | GBp 65,40 | GBp 67,64 | GBp 65,40 | 13,22K |
| 2026-09-29 | GBp 65,00 | %0,00 | GBp 65,00 | GBp 67,86 | GBp 65,00 | 71,05K |
| 2026-09-28 | GBp 65,00 | +%0,78 | GBp 66,00 | GBp 67,02 | GBp 64,15 | 50,08K |
| 2026-09-25 | GBp 64,50 | +%3,20 | GBp 64,00 | GBp 66,00 | GBp 62,40 | 55,87K |
| 2026-09-24 | GBp 62,50 | -%0,79 | GBp 61,00 | GBp 64,00 | GBp 61,00 | 5,35K |
| 2026-09-23 | GBp 63,00 | -%1,56 | GBp 62,00 | GBp 64,00 | GBp 61,00 | 23,42K |
| 2026-09-22 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 64,00 | GBp 62,72 | 318,53K |
| 2026-09-21 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 64,00 | GBp 61,00 | 113,10K |
| 2026-09-18 | GBp 64,00 | +%2,40 | GBp 64,00 | GBp 64,00 | GBp 61,00 | 25,46K |
| 2026-09-17 | GBp 62,50 | -%1,57 | GBp 62,00 | GBp 64,00 | GBp 61,00 | 125,50K |
| 2026-09-16 | GBp 63,50 | +%0,79 | GBp 62,00 | GBp 64,02 | GBp 62,00 | 23,58K |
| 2026-09-15 | GBp 63,00 | %0,00 | GBp 62,00 | GBp 64,00 | GBp 62,00 | 66,89K |
| 2026-09-14 | GBp 63,00 | -%0,79 | GBp 62,00 | GBp 64,00 | GBp 62,00 | 87,28K |
| 2026-09-11 | GBp 63,50 | -%2,31 | GBp 63,00 | GBp 67,00 | GBp 62,00 | 125,00K |
| 2026-09-10 | GBp 65,00 | %0,00 | GBp 65,90 | GBp 67,00 | GBp 63,20 | 364,52K |
| 2026-09-09 | GBp 65,00 | %0,00 | GBp 64,02 | GBp 67,00 | GBp 63,00 | 137,86K |
| 2026-09-08 | GBp 65,00 | -%4,41 | GBp 67,00 | GBp 68,15 | GBp 63,00 | 292,30K |
| 2026-09-07 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 69,00 | GBp 64,75 | 55,76K |
| 2026-09-04 | GBp 68,00 | +%2,26 | GBp 68,00 | GBp 68,00 | GBp 64,31 | 79,62K |
| 2026-09-03 | GBp 66,50 | -%0,75 | GBp 64,00 | GBp 68,25 | GBp 64,00 | 49,28K |
| 2026-09-02 | GBp 67,00 | +%4,69 | GBp 68,20 | GBp 68,80 | GBp 64,00 | 48,69K |
| 2026-09-01 | GBp 64,00 | -%3,03 | GBp 66,00 | GBp 66,00 | GBp 64,00 | 28,63K |
| 2026-08-28 | GBp 66,00 | +%1,54 | GBp 66,00 | GBp 66,00 | GBp 64,00 | 62,91K |
| 2026-08-27 | GBp 65,00 | -%1,52 | GBp 66,00 | GBp 68,20 | GBp 64,00 | 47,83K |
| 2026-08-26 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 64,20 | 15,74K |
| 2026-08-25 | GBp 66,00 | -%2,94 | GBp 68,00 | GBp 68,00 | GBp 65,00 | 82,48K |
| 2026-08-24 | GBp 68,00 | +%3,03 | GBp 68,00 | GBp 68,00 | GBp 64,60 | 127,05K |
| 2026-08-21 | GBp 66,00 | -%2,94 | GBp 68,00 | GBp 68,00 | GBp 64,00 | 54,50K |
| 2026-08-20 | GBp 68,00 | +%1,49 | GBp 67,00 | GBp 68,00 | GBp 63,00 | 375,21K |
| 2026-08-19 | GBp 67,00 | +%3,08 | GBp 67,00 | GBp 67,00 | GBp 65,60 | 7,37K |
| 2026-08-18 | GBp 65,00 | +%1,56 | GBp 66,00 | GBp 66,80 | GBp 64,50 | 42,68K |
| 2026-08-17 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 67,00 | GBp 64,00 | 18,88K |
| 2026-08-14 | GBp 64,00 | -%1,54 | GBp 67,00 | GBp 68,00 | GBp 64,00 | 101,81K |
| 2026-08-13 | GBp 65,00 | %0,00 | GBp 67,00 | GBp 67,09 | GBp 64,45 | 83,88K |
| 2026-08-12 | GBp 65,00 | +%0,78 | GBp 64,95 | GBp 66,00 | GBp 64,45 | 29,80K |
| 2026-08-11 | GBp 64,50 | %0,00 | GBp 65,00 | GBp 67,00 | GBp 62,00 | 54,10K |
| 2026-08-10 | GBp 64,50 | +%0,78 | GBp 65,00 | GBp 65,00 | GBp 63,81 | 43,50K |
| 2026-08-07 | GBp 64,00 | -%0,78 | GBp 62,00 | GBp 67,00 | GBp 62,00 | 175,21K |
| 2026-08-06 | GBp 64,50 | +%2,38 | GBp 62,00 | GBp 67,00 | GBp 62,00 | 14,19K |
| 2026-08-05 | GBp 63,00 | -%5,97 | GBp 63,40 | GBp 66,10 | GBp 62,00 | 96,09K |
| 2026-08-04 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 67,00 | GBp 63,00 | 82,39K |
| 2026-08-03 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 67,00 | GBp 63,00 | 4,41K |
| 2026-07-31 | GBp 67,00 | +%2,13 | GBp 63,00 | GBp 67,00 | GBp 63,00 | 18,64K |
| 2026-07-30 | GBp 65,60 | -%0,61 | GBp 67,00 | GBp 67,00 | GBp 63,00 | 75,08K |
| 2026-07-29 | GBp 66,00 | +%3,13 | GBp 67,00 | GBp 67,00 | GBp 63,00 | 417,74K |
| 2026-07-28 | GBp 64,00 | +%8,47 | GBp 63,00 | GBp 66,00 | GBp 62,00 | 474,61K |
| 2026-07-27 | GBp 59,00 | -%3,28 | GBp 59,00 | GBp 63,00 | GBp 59,00 | 36,32K |
| 2026-07-24 | GBp 61,00 | %0,00 | GBp 60,81 | GBp 60,81 | GBp 60,81 | 5,25K |
| 2026-07-23 | GBp 61,00 | -%1,61 | GBp 62,85 | GBp 63,75 | GBp 60,26 | 126,22K |
| 2026-07-22 | GBp 62,00 | +%1,64 | GBp 62,00 | GBp 62,05 | GBp 60,77 | 27,21K |
| 2026-07-21 | GBp 61,00 | -%3,17 | GBp 63,00 | GBp 63,00 | GBp 60,00 | 78,86K |
| 2026-07-20 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 63,00 | GBp 60,00 | 503 |
| 2026-07-17 | GBp 63,00 | +%1,61 | GBp 63,00 | GBp 63,00 | GBp 60,20 | 46,81K |
| 2026-07-16 | GBp 62,00 | +%1,64 | GBp 61,00 | GBp 62,90 | GBp 60,85 | 84,75K |
| 2026-07-15 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,00 | GBp 59,32 | 23,96K |
| 2026-07-14 | GBp 61,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 58,25 | 46,51K |
| 2026-07-13 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,00 | GBp 57,85 | 25,64K |
| 2026-07-10 | GBp 61,00 | +%3,39 | GBp 57,20 | GBp 61,00 | GBp 57,20 | 5,51K |
| 2026-07-09 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,28 | GBp 57,85 | 26,50K |
| 2026-07-08 | GBp 59,00 | +%1,55 | GBp 59,00 | GBp 59,00 | GBp 57,31 | 25,75K |
| 2026-07-07 | GBp 58,10 | -%1,53 | GBp 57,00 | GBp 58,37 | GBp 57,00 | 16,39K |
| 2026-07-06 | GBp 59,00 | -%1,67 | GBp 59,00 | GBp 59,86 | GBp 57,45 | 274,61K |
| 2026-07-03 | GBp 60,00 | +%2,39 | GBp 60,00 | GBp 60,00 | GBp 57,51 | 5,33K |
| 2026-07-02 | GBp 58,60 | +%2,81 | GBp 59,80 | GBp 60,00 | GBp 57,51 | 62,68K |
| 2026-07-01 | GBp 57,00 | -%4,84 | GBp 57,00 | GBp 60,89 | GBp 57,00 | 87,35K |
| 2026-06-30 | GBp 59,90 | -%0,83 | GBp 61,80 | GBp 61,80 | GBp 58,57 | 82,50K |
| 2026-06-29 | GBp 60,40 | -%2,58 | GBp 61,80 | GBp 61,80 | GBp 59,00 | 35,48K |
| 2026-06-26 | GBp 62,00 | -%1,59 | GBp 62,00 | GBp 63,00 | GBp 59,00 | 10,68K |
| 2026-06-25 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 63,00 | GBp 60,05 | 94,69K |
| 2026-06-24 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 63,00 | GBp 60,00 | 24,34K |
| 2026-06-23 | GBp 63,00 | %0,00 | GBp 64,00 | GBp 64,00 | GBp 60,00 | 22,93K |
| 2026-06-22 | GBp 63,00 | +%1,61 | GBp 63,00 | GBp 65,00 | GBp 60,00 | 107,18K |
| 2026-06-19 | GBp 62,00 | +%4,20 | GBp 61,00 | GBp 62,00 | GBp 58,00 | 221,57K |
| 2026-06-18 | GBp 59,50 | +%0,85 | GBp 56,20 | GBp 60,40 | GBp 55,00 | 94,19K |
| 2026-06-17 | GBp 59,00 | +%0,34 | GBp 59,00 | GBp 60,00 | GBp 57,19 | 52,84K |
| 2026-06-16 | GBp 58,80 | +%5,00 | GBp 56,60 | GBp 59,60 | GBp 56,00 | 324,46K |
| 2026-06-15 | GBp 56,00 | +%2,56 | GBp 54,60 | GBp 56,60 | GBp 52,60 | 37,03K |
| 2026-06-12 | GBp 54,60 | -%2,50 | GBp 52,60 | GBp 56,60 | GBp 52,60 | 33,47K |
| 2026-06-11 | GBp 56,00 | -%1,06 | GBp 56,00 | GBp 56,60 | GBp 53,65 | 76,63K |
| 2026-06-10 | GBp 56,60 | +%1,07 | GBp 56,60 | GBp 56,60 | GBp 52,60 | 45,45K |
| 2026-06-09 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,75 | GBp 53,60 | 46,04K |
| 2026-06-08 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,60 | GBp 53,00 | 93,25K |
| 2026-06-05 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,60 | GBp 54,35 | 54,02K |
| 2026-06-04 | GBp 56,00 | +%8,74 | GBp 50,00 | GBp 56,60 | GBp 50,00 | 274,82K |
| 2026-06-03 | GBp 51,50 | -%0,58 | GBp 51,56 | GBp 53,04 | GBp 49,54 | 46,61K |
| 2026-06-02 | GBp 51,80 | -%1,15 | GBp 52,80 | GBp 53,20 | GBp 50,40 | 145,51K |
| 2026-06-01 | GBp 52,40 | +%1,75 | GBp 50,00 | GBp 53,00 | GBp 50,00 | 22,93K |
| 2026-05-29 | GBp 51,50 | -%2,09 | GBp 51,02 | GBp 53,00 | GBp 50,00 | 115,34K |
| 2026-05-28 | GBp 52,60 | +%8,45 | GBp 49,00 | GBp 53,00 | GBp 46,00 | 100,27K |
| 2026-05-27 | GBp 48,50 | +%6,59 | GBp 47,00 | GBp 49,00 | GBp 46,26 | 104,68K |