UK markets closed

Flow Traders Ltd. (0R96.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.15+0.40 (+1.69%)
At close: 06:18PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.1019.9219.4819.8319.8319,648
25 Apr 202420.5020.7419.7320.4720.47104,375
24 Apr 202420.1820.2419.3819.6219.6239,481
23 Apr 202419.7220.1019.6019.9519.9516,967
22 Apr 202419.6919.9518.7419.8619.8672,743
19 Apr 202419.6519.7419.3819.6119.6137,110
18 Apr 202419.2319.5918.9719.3819.3851,590
17 Apr 202418.9019.2518.7318.7718.7719,092
16 Apr 202418.8518.8518.6218.7918.7977,053
15 Apr 202419.0019.2518.7918.8618.8664,206
12 Apr 202418.8219.1918.8518.9318.9320,867
11 Apr 202419.1519.2718.8018.8418.8433,180
10 Apr 202419.2019.3518.8419.1319.1326,355
09 Apr 202419.0819.1618.8319.0519.0555,881
08 Apr 202419.0519.0418.7018.9918.9918,671
05 Apr 202418.7519.1018.5618.8718.8728,775
04 Apr 202418.4618.7618.4218.7218.7223,965
03 Apr 202418.0718.5118.0018.4218.4220,911
02 Apr 202418.3018.4017.8018.1018.1043,974
28 Mar 202418.1018.5217.9918.2818.2843,684
27 Mar 202417.5818.1117.5617.9517.9523,443
26 Mar 202417.3817.6717.2817.4117.4124,705
25 Mar 202417.1717.5517.0717.1517.1526,298
22 Mar 202416.6517.2516.5517.0817.0827,972
21 Mar 202416.7516.8716.5516.7016.70136,081
20 Mar 202417.0217.1016.6516.9716.9738,993
19 Mar 202417.1717.2917.0017.1317.1385,335
18 Mar 202417.6717.7516.7517.2817.2830,567
15 Mar 202417.8317.9817.4417.4517.458,802
14 Mar 202417.5217.8317.3717.8017.8027,975
13 Mar 202417.0817.6017.0917.4717.4729,920
12 Mar 202417.1317.2716.9517.2017.208,621
11 Mar 202417.2317.2416.9817.1517.1537,575
08 Mar 202417.1717.2916.9717.1117.1117,596
07 Mar 202417.0217.2216.9217.1117.11262,626
06 Mar 202417.0217.1216.7717.0017.0038,797
05 Mar 202416.8017.0116.6716.8816.8817,143
04 Mar 202416.8516.9916.7516.8316.8319,357
01 Mar 202416.6516.8516.5316.7316.7333,994
29 Feb 202416.7016.8316.4716.6316.6333,068
28 Feb 202416.7516.7216.5416.6416.6414,851
27 Feb 202416.3516.7316.3216.6016.6031,002
26 Feb 202416.8016.8216.3016.3616.3655,302
23 Feb 202416.8016.9616.6516.8316.8355,278
22 Feb 202416.5516.8316.4916.7116.7134,518
21 Feb 202416.3516.6116.1816.5616.5648,744
20 Feb 202416.8017.0016.1516.2816.2882,110
19 Feb 202416.6517.1216.4616.9216.9253,721
16 Feb 202416.5016.6416.3216.5416.5439,120
15 Feb 202415.9316.4815.8315.8415.8479,401
14 Feb 202416.0516.0515.7515.9215.9282,950
13 Feb 202416.3016.3615.8216.3416.3488,524
12 Feb 202416.3016.5416.1516.3116.3142,483
09 Feb 202416.9016.7016.2716.4416.4465,793
08 Feb 202416.4017.3516.0916.7216.7272,121
07 Feb 202416.4016.4216.0616.1916.1911,446
06 Feb 202416.3016.3215.6516.2816.2834,764
05 Feb 202416.3016.4516.0716.2316.2322,156
02 Feb 202416.4016.5516.3316.3316.333,862
01 Feb 202416.6016.6816.2916.4116.419,285
31 Jan 202416.7016.6716.3816.6116.6110,506
30 Jan 202416.9017.0516.6116.6616.6610,816
29 Jan 202417.1717.0716.6916.9516.9513,910
26 Jan 202417.0217.1016.9217.0017.00117,316
25 Jan 202417.4817.3416.9817.0617.0621,735
24 Jan 202417.3317.5017.0917.3217.3213,208
23 Jan 202417.1717.3517.0417.2317.2341,562
22 Jan 202417.2717.3917.0617.1717.1712,687
19 Jan 202417.5217.5117.1717.2417.2410,441
18 Jan 202417.2717.5717.2217.4117.4151,445
17 Jan 202417.1317.2916.9017.2117.2132,189
16 Jan 202417.2717.4417.1617.1717.17224,852
15 Jan 202417.2317.5717.2717.4417.449,634
12 Jan 202417.3317.6117.0717.5017.5029,439
11 Jan 202417.1717.3716.9416.9416.94121,876
10 Jan 202418.4018.7117.0417.3417.34142,198
09 Jan 202418.8518.9318.5918.8818.8895,397
08 Jan 202418.6019.1518.6218.8718.8760,900
05 Jan 202418.3518.6018.1618.5318.5310,336
04 Jan 202418.2518.4218.1318.3118.3113,345
03 Jan 202418.4018.4918.0518.1618.1625,082
02 Jan 202418.0518.3717.8518.2318.2322,730
29 Dec 202317.8818.0817.9017.9617.966,712
28 Dec 202318.0018.1117.8317.9717.977,926
27 Dec 202317.8318.1317.8918.0418.04157,390
22 Dec 202317.8318.0517.7217.8117.81262,663
21 Dec 202318.0518.1917.8017.9317.9312,402
20 Dec 202317.6718.1217.5618.0818.0816,203
19 Dec 202317.5817.9717.4617.6717.67279,107
18 Dec 202317.4217.8017.5017.5717.577,153
15 Dec 202318.0518.1117.7417.7417.7426,088
14 Dec 202317.3318.2617.3517.8817.8829,256
13 Dec 202317.3317.3717.1217.2317.238,437
12 Dec 202317.3817.5117.2317.3817.3818,341
11 Dec 202317.2717.5717.2417.4017.4012,715
08 Dec 202317.2717.5417.1717.4717.4714,728
07 Dec 202317.2317.3017.0217.0717.074,308
06 Dec 202317.0217.2016.8117.1917.1911,074
05 Dec 202316.9517.1116.8516.9216.928,339
04 Dec 202316.9017.1316.7017.0317.0317,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...