기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Flowtech Fluidpower Plc | FLO | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
107.50 | 107.50 | 107.50 | 107.50 | 111.50 |
산업 분야 |
---|
ALTERNATIVE ENERGY |
FLO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 97.50 | 112.00 | 97.50 | 106.42 | 104,129 | 10.00 | 10.26% |
1개월 | 82.00 | 112.00 | 81.20 | 98.70 | 81,908 | 25.50 | 31.10% |
3개월 | 83.40 | 112.00 | 75.20 | 84.87 | 96,942 | 24.10 | 28.90% |
6개월 | 82.20 | 112.00 | 73.00 | 82.71 | 96,714 | 25.30 | 30.78% |
1년 | 103.75 | 117.00 | 73.00 | 87.30 | 78,977 | 3.75 | 3.61% |
3년 | 117.50 | 156.50 | 73.00 | 110.42 | 68,088 | -10.00 | -8.51% |
5년 | 129.00 | 156.50 | 44.00 | 102.00 | 99,924 | -21.50 | -16.67% |
FLO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 107.50 | -4.00 | -3.59% | 107.50 | 107.50 | 107.50 | 629,276 |
26 4월(4) 2024 | 111.50 | -0.50 | -0.45% | 108.50 | 111.50 | 108.00 | 72,674 |
25 4월(4) 2024 | 112.00 | 12.65 | 12.73% | 100.50 | 112.00 | 100.50 | 235,949 |
24 4월(4) 2024 | 99.35 | 1.35 | 1.38% | 100.00 | 101.00 | 98.00 | 108,273 |
23 4월(4) 2024 | 98.00 | 0.50 | 0.51% | 98.00 | 98.00 | 98.00 | 10,690 |
20 4월(4) 2024 | 97.50 | -0.10 | -0.10% | 97.50 | 97.50 | 97.50 | 93,061 |
19 4월(4) 2024 | 97.60 | 2.00 | 2.09% | 97.00 | 99.00 | 97.00 | 96,893 |
18 4월(4) 2024 | 95.60 | 0.10 | 0.10% | 95.60 | 95.60 | 95.60 | 22,650 |
17 4월(4) 2024 | 95.50 | -1.50 | -1.55% | 97.00 | 97.00 | 95.00 | 134,527 |
16 4월(4) 2024 | 97.00 | -1.00 | -1.02% | 98.40 | 98.40 | 96.20 | 73,889 |
13 4월(4) 2024 | 98.00 | 1.80 | 1.87% | 98.80 | 100.00 | 98.00 | 79,221 |
12 4월(4) 2024 | 96.20 | -2.70 | -2.73% | 100.50 | 100.50 | 96.00 | 28,370 |
11 4월(4) 2024 | 98.90 | 0.90 | 0.92% | 98.90 | 98.90 | 98.90 | 23,311 |
10 4월(4) 2024 | 98.00 | 2.00 | 2.08% | 97.20 | 98.00 | 97.20 | 144,641 |
09 4월(4) 2024 | 96.00 | 5.50 | 6.08% | 91.00 | 96.00 | 91.00 | 155,382 |
06 4월(4) 2024 | 90.50 | 5.40 | 6.35% | 87.00 | 90.50 | 87.00 | 49,450 |
05 4월(4) 2024 | 85.10 | 0.50 | 0.59% | 82.20 | 85.10 | 82.20 | 23,097 |
04 4월(4) 2024 | 84.60 | 3.40 | 4.19% | 83.80 | 85.00 | 83.80 | 61,637 |
03 4월(4) 2024 | 81.20 | -0.80 | -0.98% | 82.00 | 82.00 | 81.20 | 60,621 |
29 3월(3) 2024 | 82.00 | 0.80 | 0.99% | 81.60 | 82.00 | 81.60 | 94,709 |
28 3월(3) 2024 | 81.20 | 1.90 | 2.40% | 80.00 | 81.20 | 80.00 | 210,836 |