Yahoo

Mail

UK markets open in 1 hour 55 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,413.79
+206.66(+1.14%)
CRUDE OIL
79.16
+0.21(+0.27%)
GOLD FUTURES
2,316.40
+6.80(+0.29%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,475.74
+1,804.05(+3.95%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Fluor Corporation (0IQC.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

41.02

+0.80

(+1.99%)

At close: 05:12PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	40.60	40.76	40.55	40.60	40.60	33
01 May 2024	40.65	40.65	40.05	40.41	40.41	153
30 Apr 2024	40.53	40.53	40.23	40.23	40.23	3
29 Apr 2024	41.28	41.30	40.66	41.13	41.13	49
26 Apr 2024	40.87	40.87	40.60	40.63	40.63	38
25 Apr 2024	39.74	40.14	39.48	40.14	40.14	1,073
24 Apr 2024	40.34	40.67	40.04	40.14	40.14	33
23 Apr 2024	39.50	40.31	39.50	40.02	40.02	35
22 Apr 2024	39.61	39.61	39.26	39.36	39.36	244
19 Apr 2024	39.36	39.66	39.35	39.49	39.49	108
18 Apr 2024	39.60	39.60	39.60	39.60	39.60	48
17 Apr 2024	40.36	40.53	39.07	39.33	39.33	308
16 Apr 2024	39.88	40.60	39.57	40.60	40.60	222
15 Apr 2024	41.48	41.48	41.25	41.25	41.25	65
12 Apr 2024	42.01	42.16	41.08	41.08	41.08	1,023
11 Apr 2024	41.65	42.11	41.56	42.11	42.11	122
10 Apr 2024	40.37	41.64	40.37	41.64	41.64	73
09 Apr 2024	42.58	42.58	41.60	41.75	41.75	165
08 Apr 2024	42.87	43.13	42.22	42.50	42.50	276
05 Apr 2024	41.50	42.63	41.50	42.52	42.52	19
04 Apr 2024	42.89	42.89	42.56	42.56	42.56	24
03 Apr 2024	42.46	42.84	42.46	42.72	42.72	161
02 Apr 2024	41.31	41.31	41.31	41.31	41.31	50
28 Mar 2024	41.83	42.34	41.65	42.30	42.30	280
27 Mar 2024	41.60	41.99	41.54	41.54	41.54	163
26 Mar 2024	41.00	41.14	40.70	41.12	41.12	202
25 Mar 2024	41.25	41.37	40.74	40.81	40.81	602
22 Mar 2024	40.84	41.08	40.78	41.04	41.04	184
21 Mar 2024	39.85	40.39	39.58	40.39	40.39	2,683
20 Mar 2024	39.36	39.47	38.68	39.47	39.47	2
19 Mar 2024	40.05	40.05	38.92	39.01	39.01	181
18 Mar 2024	38.76	40.34	38.67	40.32	40.32	1,072
15 Mar 2024	38.33	38.76	38.33	38.76	38.76	11
14 Mar 2024	38.97	39.27	38.38	38.38	38.38	482
13 Mar 2024	37.83	38.60	37.83	38.54	38.54	634
12 Mar 2024	37.62	37.62	36.91	37.17	37.17	1,043
11 Mar 2024	37.56	38.18	37.32	37.52	37.52	1,971
08 Mar 2024	37.53	37.94	37.53	37.58	37.58	307
07 Mar 2024	36.66	37.40	36.66	37.40	37.40	137
06 Mar 2024	37.42	37.42	36.74	36.78	36.78	10
05 Mar 2024	36.33	37.06	35.97	37.06	37.06	77
04 Mar 2024	36.84	37.42	36.73	36.93	36.93	21
01 Mar 2024	37.05	37.32	36.75	36.89	36.89	84
29 Feb 2024	37.11	37.11	36.13	36.46	36.46	53
28 Feb 2024	35.96	37.03	35.96	36.70	36.70	530
27 Feb 2024	35.83	36.05	35.33	35.40	35.40	41
26 Feb 2024	36.26	36.56	35.54	35.54	35.54	474
23 Feb 2024	35.72	35.77	35.46	35.77	35.77	437
22 Feb 2024	35.88	35.88	35.75	35.75	35.75	133
21 Feb 2024	36.60	36.88	35.88	36.84	36.84	301
20 Feb 2024	38.61	40.38	37.11	37.70	37.70	5,959
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	42.48	43.11	42.23	43.08	43.08	1,282
15 Feb 2024	42.00	42.73	41.68	42.73	42.73	172
14 Feb 2024	40.49	40.88	40.47	40.72	40.72	10
13 Feb 2024	40.28	40.46	39.90	40.03	40.03	824
12 Feb 2024	40.49	41.41	40.28	41.33	41.33	678
09 Feb 2024	40.00	40.18	39.84	40.10	40.10	32
08 Feb 2024	40.27	41.03	40.22	40.22	40.22	4,357
07 Feb 2024	38.74	39.53	38.64	39.53	39.53	412
06 Feb 2024	37.77	38.04	37.77	38.02	38.02	10
05 Feb 2024	37.91	37.91	37.23	37.89	37.89	208
02 Feb 2024	37.43	37.43	37.43	37.43	37.43	5
01 Feb 2024	37.63	37.63	37.20	37.20	37.20	237
31 Jan 2024	38.63	38.63	37.90	37.90	37.90	118
30 Jan 2024	37.85	37.85	37.85	37.85	37.85	3
29 Jan 2024	37.80	38.19	37.75	37.91	37.91	33
26 Jan 2024	37.99	38.03	37.99	38.03	38.03	1
25 Jan 2024	38.98	38.98	37.84	37.84	37.84	469
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	37.35	37.61	37.15	37.15	37.15	80
22 Jan 2024	37.00	37.56	37.00	37.14	37.14	28
19 Jan 2024	37.04	37.04	36.60	36.80	36.80	827
18 Jan 2024	36.94	37.34	36.70	37.06	37.06	682
17 Jan 2024	36.65	36.91	36.35	36.35	36.35	87
16 Jan 2024	37.12	37.45	36.94	37.11	37.11	292
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	38.01	38.01	37.73	37.95	37.95	19
11 Jan 2024	37.86	37.92	37.37	37.43	37.43	103
10 Jan 2024	37.71	37.88	37.71	37.87	37.87	128
09 Jan 2024	37.64	37.90	37.58	37.90	37.90	156
08 Jan 2024	38.19	38.19	38.07	38.07	38.07	206
05 Jan 2024	36.94	38.77	36.94	38.70	38.70	2,210
04 Jan 2024	36.50	36.86	36.50	36.55	36.55	118
03 Jan 2024	37.31	37.31	36.80	37.30	37.30	556
02 Jan 2024	38.60	39.04	37.99	37.99	37.99	6,384
29 Dec 2023	39.37	39.40	39.14	39.18	39.18	1,682
28 Dec 2023	39.49	39.72	39.32	39.55	39.55	430
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	39.23	39.23	38.88	39.22	39.22	242
21 Dec 2023	38.95	39.49	38.80	38.80	38.80	1,120
20 Dec 2023	39.99	40.29	39.80	39.85	39.85	1,572
19 Dec 2023	40.00	40.74	39.93	40.35	40.35	413
18 Dec 2023	39.76	40.19	39.60	39.60	39.60	106
15 Dec 2023	39.98	40.14	39.44	39.52	39.52	2,082
14 Dec 2023	39.90	39.90	39.12	39.17	39.17	393
13 Dec 2023	38.72	38.72	37.94	37.94	37.94	1,173
12 Dec 2023	38.69	38.83	38.69	38.83	38.83	3
11 Dec 2023	38.05	38.69	38.05	38.69	38.69	1,185
08 Dec 2023	38.04	38.30	38.04	38.10	38.10	250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,413.79+206.66(+1.14%)

CRUDE OIL79.16+0.21(+0.27%)

GOLD FUTURES2,316.40+6.80(+0.29%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,475.74+1,804.05(+3.95%)

Best UK mortgage deals of the week

Fluor Corporation (0IQC.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,413.79
+206.66(+1.14%)

CRUDE OIL
79.16
+0.21(+0.27%)

GOLD FUTURES
2,316.40
+6.80(+0.29%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,475.74
+1,804.05(+3.95%)