Flowtech Fluidpower PLC (FLOL)

FLOL
🏛️ Vereinigtes Königreich →
73.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 135.00 139.00 135.00 139.25 0.0M
2021-12-30 136.83 137.09 134.15 136.75 0.0M
2021-12-29 133.81 138.00 133.81 138.00 0.0M
2021-12-24 137.43 137.50 132.00 132.00 0.1M
2021-12-23 135.59 137.50 133.55 134.75 0.0M
2021-12-22 134.40 138.00 131.50 137.00 0.0M
2021-12-21 134.40 134.40 131.22 133.25 0.0M
2021-12-20 130.94 137.34 130.00 130.00 0.0M
2021-12-17 130.00 134.16 130.00 130.00 0.0M
2021-12-16 127.00 134.37 127.00 130.00 0.1M
2021-12-15 124.06 127.96 124.06 126.00 0.1M
2021-12-14 131.00 131.00 122.00 126.00 0.1M
2021-12-13 128.78 133.48 128.00 128.00 0.0M
2021-12-10 128.78 133.43 128.34 131.25 0.0M
2021-12-09 133.68 135.00 128.34 135.00 0.0M
2021-12-08 128.74 128.87 128.46 131.25 0.0M
2021-12-07 130.78 133.22 127.68 131.25 0.0M
2021-12-06 130.00 134.00 130.00 132.25 0.5M
2021-12-03 134.50 134.50 131.55 133.00 0.1M
2021-12-02 134.50 134.50 131.00 132.50 0.0M
2021-12-01 133.00 133.50 130.00 130.00 0.1M
2021-11-30 131.00 134.50 130.00 132.50 0.1M
2021-11-29 135.00 135.00 129.40 130.00 1.0M
2021-11-26 128.00 135.00 128.00 135.00 0.1M
2021-11-25 132.00 132.00 130.38 131.25 0.0M
2021-11-24 130.20 131.50 130.20 130.00 0.1M
2021-11-23 129.75 130.50 129.68 130.50 0.1M
2021-11-22 131.96 131.96 130.00 130.00 0.0M
2021-11-19 134.50 134.50 128.00 128.00 0.0M
2021-11-18 132.16 132.95 128.00 128.00 0.0M
2021-11-17 134.50 134.50 129.60 131.25 0.0M
2021-11-16 129.73 135.00 129.60 135.00 0.0M
2021-11-15 127.50 134.50 127.50 131.25 0.0M
2021-11-12 128.40 131.00 128.40 130.00 0.0M
2021-11-11 133.68 135.00 131.00 131.25 0.0M
2021-11-10 132.00 134.50 129.14 132.50 0.0M
2021-11-09 128.34 135.00 128.34 135.00 0.0M
2021-11-08 128.68 134.05 128.68 130.00 0.0M
2021-11-05 133.80 134.50 129.00 129.50 0.0M
2021-11-04 129.00 135.00 128.20 134.00 0.1M
2021-11-03 133.49 135.00 127.76 135.00 0.0M
2021-11-02 130.93 135.00 128.50 135.00 0.0M
2021-11-01 135.00 135.00 130.84 134.50 0.0M
2021-10-29 132.50 135.00 132.50 134.25 0.0M
2021-10-28 134.87 136.90 134.87 135.00 0.0M
2021-10-27 134.67 135.00 134.00 134.75 0.0M
2021-10-26 136.50 137.45 134.12 135.00 0.0M
2021-10-25 136.45 136.78 136.45 136.50 0.0M
2021-10-22 134.55 136.80 133.00 135.50 0.0M
2021-10-21 136.50 139.00 134.72 139.00 0.0M
2021-10-20 138.50 139.00 134.50 139.00 0.0M
2021-10-19 135.50 136.88 135.00 136.25 0.0M
2021-10-18 135.23 140.00 135.23 140.00 0.0M
2021-10-15 135.57 139.50 135.00 139.00 0.0M
2021-10-14 139.78 140.00 137.76 140.00 0.0M
2021-10-13 139.61 140.50 139.00 140.00 0.0M
2021-10-12 140.39 140.47 139.50 140.00 0.1M
2021-10-11 138.66 141.00 138.66 140.00 0.0M
2021-10-08 138.56 140.00 137.52 140.00 0.0M
2021-10-07 139.00 141.75 136.00 141.00 0.1M
2021-10-06 139.84 142.90 137.98 140.50 0.1M
2021-10-05 142.92 144.50 139.80 144.50 0.0M
2021-10-04 136.42 143.76 136.42 139.50 0.0M
2021-10-01 137.48 139.50 136.00 137.50 0.0M
2021-09-30 141.20 141.20 135.50 135.50 0.0M
2021-09-29 137.02 144.50 136.74 142.00 0.0M
2021-09-28 144.66 145.50 135.50 135.50 0.1M
2021-09-27 148.75 148.75 143.00 142.50 0.0M
2021-09-24 146.38 148.75 146.38 147.00 0.4M
2021-09-23 149.16 150.02 147.00 150.00 0.1M
2021-09-22 150.60 151.00 147.53 148.25 0.1M
2021-09-21 143.00 156.50 138.50 150.00 0.2M
2021-09-20 138.32 140.70 136.50 140.00 0.2M
2021-09-17 143.00 144.00 138.00 138.00 0.1M
2021-09-16 140.50 144.00 139.00 141.50 0.0M
2021-09-15 141.68 145.00 140.00 145.00 0.1M
2021-09-14 133.75 141.00 133.75 138.75 1.2M
2021-09-13 134.11 138.25 130.00 136.00 1.0M
2021-09-10 137.00 138.50 134.11 135.75 0.2M
2021-09-09 133.25 136.13 133.25 136.00 0.3M
2021-09-08 134.06 135.50 130.50 134.75 0.1M
2021-09-07 134.68 135.25 131.00 135.00 0.1M
2021-09-06 130.00 131.93 130.00 131.00 0.0M
2021-09-03 129.80 129.82 128.77 128.00 0.0M
2021-09-02 132.20 132.68 129.95 130.00 0.0M
2021-09-01 131.50 131.89 126.00 129.00 0.0M
2021-08-31 130.50 132.50 129.38 129.00 0.0M
2021-08-27 128.63 130.50 128.63 128.25 0.0M
2021-08-26 128.20 132.50 128.20 129.25 0.0M
2021-08-25 129.00 129.50 128.12 127.50 0.0M
2021-08-24 131.50 131.50 125.00 127.50 0.0M
2021-08-23 128.00 131.50 125.50 128.25 0.0M
2021-08-20 129.29 131.50 127.00 127.00 0.0M
2021-08-19 125.50 130.00 125.00 130.00 0.0M
2021-08-18 129.79 131.87 125.00 128.50 0.0M
2021-08-17 131.50 132.00 128.75 132.00 0.0M
2021-08-16 125.50 130.24 125.50 128.25 0.0M
2021-08-13 130.00 131.50 128.60 128.25 0.1M
2021-08-12 129.06 130.00 127.02 127.50 0.1M
2021-08-11 128.75 130.00 126.50 128.25 0.0M
2021-08-10 128.72 131.00 127.50 127.25 0.1M
2021-08-09 127.50 130.81 125.00 125.00 0.0M
2021-08-06 129.33 130.29 125.00 127.50 0.1M
2021-08-05 130.40 130.40 129.30 130.00 0.0M
2021-08-04 126.66 131.50 126.63 130.00 0.7M
2021-08-03 128.08 128.08 121.75 123.50 0.1M
2021-08-02 126.63 131.00 124.00 127.75 0.0M
2021-07-30 126.80 126.80 125.20 126.00 0.0M
2021-07-29 123.85 126.30 123.85 125.00 0.0M
2021-07-28 123.55 126.60 123.00 123.00 0.1M
2021-07-27 124.00 126.65 123.00 124.75 0.3M
2021-07-26 123.50 124.00 118.00 121.00 0.0M
2021-07-23 122.50 123.68 118.48 120.50 0.0M
2021-07-22 121.71 123.00 117.50 123.00 0.1M
2021-07-21 120.90 121.50 117.00 119.00 0.0M
2021-07-20 113.50 121.50 113.00 116.00 0.1M
2021-07-19 122.85 123.00 113.50 115.50 0.1M
2021-07-16 125.52 130.00 121.50 122.50 0.2M
2021-07-15 127.88 128.50 125.00 125.00 0.0M
2021-07-14 132.30 132.30 126.00 126.00 0.1M
2021-07-13 128.75 132.30 128.75 131.25 0.0M
2021-07-12 127.00 132.50 127.00 129.50 0.0M
2021-07-09 130.51 132.40 130.00 130.00 0.7M
2021-07-08 133.00 133.00 128.88 131.50 0.0M
2021-07-07 130.71 132.45 128.88 131.50 0.8M
2021-07-06 129.30 130.00 126.50 128.00 0.2M
2021-07-05 125.28 130.00 124.50 127.50 0.1M
2021-07-02 128.07 128.07 125.00 127.50 0.0M
2021-07-01 128.00 129.22 125.00 127.25 0.0M
2021-06-30 130.10 130.10 127.00 127.50 0.0M
2021-06-29 128.80 130.13 127.00 127.00 0.0M
2021-06-28 128.63 132.00 128.63 129.50 0.1M
2021-06-25 131.40 134.00 129.00 129.00 1.7M
2021-06-24 128.88 133.00 127.00 130.00 0.4M
2021-06-23 127.66 129.50 127.66 128.50 0.0M
2021-06-22 131.50 131.50 128.00 127.75 0.1M
2021-06-21 130.20 134.00 128.50 130.00 0.1M
2021-06-18 131.00 133.40 130.00 131.25 0.0M
2021-06-17 131.00 133.40 130.52 131.50 0.0M
2021-06-16 133.40 133.40 128.80 131.25 0.0M
2021-06-15 128.83 133.90 128.50 131.25 0.0M
2021-06-14 131.50 134.00 128.83 131.50 0.0M
2021-06-11 133.90 135.50 131.34 131.25 0.0M
2021-06-10 134.19 135.00 129.46 131.50 0.1M
2021-06-09 132.70 134.00 128.78 130.50 0.1M
2021-06-08 128.50 132.80 128.50 130.75 0.0M
2021-06-07 131.50 133.50 127.75 131.00 0.1M
2021-06-04 127.11 131.50 127.00 129.75 0.0M
2021-06-03 128.00 132.50 128.00 130.75 0.1M
2021-06-02 131.00 131.50 125.00 125.00 0.0M
2021-06-01 131.00 131.00 127.75 128.50 0.0M
2021-05-28 130.50 131.50 126.00 126.00 0.1M
2021-05-27 126.50 130.25 125.65 128.75 0.1M
2021-05-26 126.50 128.50 126.50 127.25 0.0M
2021-05-25 126.50 128.35 126.50 127.25 0.0M
2021-05-24 130.00 131.50 125.00 125.00 0.0M
2021-05-21 127.60 130.00 125.50 130.00 0.1M
2021-05-20 124.02 129.00 124.00 128.00 0.1M
2021-05-19 121.20 124.00 119.00 122.50 0.1M
2021-05-18 120.00 123.00 119.20 122.00 0.1M
2021-05-17 123.00 123.00 110.50 122.00 0.2M
2021-05-14 117.00 122.50 117.00 122.50 0.0M
2021-05-13 123.51 123.56 118.00 118.00 0.1M
2021-05-12 126.18 126.24 121.56 125.00 1.0M
2021-05-11 128.00 128.00 123.00 124.75 0.1M
2021-05-10 126.80 127.94 123.50 125.50 0.1M
2021-05-07 125.00 127.00 123.30 125.00 0.0M
2021-05-06 119.51 124.00 118.68 123.75 0.1M
2021-05-05 119.47 122.00 117.50 119.50 0.1M
2021-05-04 120.00 120.00 116.60 118.00 0.1M
2021-04-30 119.00 119.50 113.50 117.25 0.4M
2021-04-29 116.51 119.50 113.00 117.25 0.1M
2021-04-28 115.63 118.90 115.50 117.25 0.1M
2021-04-27 115.03 118.00 114.20 115.50 0.1M
2021-04-26 113.25 117.50 113.25 116.75 0.6M
2021-04-23 113.40 118.00 112.00 116.50 0.5M
2021-04-22 105.00 113.22 104.63 111.25 0.4M
2021-04-21 98.50 105.28 97.40 103.00 1.7M
2021-04-20 101.00 101.00 97.20 97.20 0.3M
2021-04-19 97.67 101.00 95.60 99.00 0.1M
2021-04-16 95.51 97.80 95.51 96.40 0.1M
2021-04-15 97.56 97.80 93.75 96.50 0.0M
2021-04-14 96.80 97.66 93.40 95.40 0.0M
2021-04-13 96.40 96.80 91.67 94.10 0.0M
2021-04-12 91.55 96.20 91.20 93.70 0.0M
2021-04-09 92.62 96.20 91.55 93.70 0.1M
2021-04-08 93.19 95.50 92.40 94.70 0.0M
2021-04-07 97.44 97.44 93.13 95.00 0.1M
2021-04-06 95.20 98.80 93.20 96.00 0.0M
2021-04-01 98.80 98.80 94.83 97.00 0.0M
2021-03-31 94.89 98.10 94.89 97.00 0.0M
2021-03-30 94.92 98.00 94.89 96.50 0.0M
2021-03-29 99.00 99.00 94.89 96.50 0.0M
2021-03-26 96.50 98.80 94.89 96.50 0.0M
2021-03-25 95.55 98.96 94.76 96.50 0.1M
2021-03-24 95.55 99.56 95.55 97.50 0.0M
2021-03-23 99.00 99.56 95.40 97.50 0.1M
2021-03-22 97.53 99.42 97.13 99.00 0.0M
2021-03-19 97.53 97.72 97.53 99.00 0.0M
2021-03-18 99.58 100.50 97.00 98.50 0.0M
2021-03-17 99.15 100.33 97.74 99.00 0.2M
2021-03-16 102.00 102.00 98.00 99.00 0.1M
2021-03-15 98.39 101.80 98.20 100.00 0.0M
2021-03-12 98.50 102.26 98.39 100.00 0.0M
2021-03-11 99.20 102.26 99.20 101.00 0.0M
2021-03-10 100.62 103.39 99.07 101.00 0.0M
2021-03-09 99.38 101.37 96.15 99.00 0.0M
2021-03-08 96.51 98.92 96.13 97.70 0.1M
2021-03-05 99.59 99.59 96.51 97.70 0.0M
2021-03-04 98.40 99.76 95.60 97.70 0.1M
2021-03-03 103.28 103.28 98.40 101.60 0.1M
2021-03-02 105.00 105.00 100.73 101.60 0.0M
2021-03-01 101.10 104.00 101.00 102.50 0.0M
2021-02-26 101.50 104.50 100.50 102.50 0.1M
2021-02-25 102.50 105.00 101.50 104.00 0.0M
2021-02-24 101.50 104.80 101.00 102.50 0.0M
2021-02-23 104.30 104.30 101.50 101.60 0.0M
2021-02-22 101.50 104.30 101.00 101.60 0.1M
2021-02-19 101.50 104.78 100.50 102.75 0.3M
2021-02-18 101.00 104.50 101.00 102.50 0.0M
2021-02-17 101.65 104.78 101.00 103.00 0.8M
2021-02-16 103.83 105.00 101.50 102.75 0.2M
2021-02-15 99.56 105.00 98.40 101.60 0.2M
2021-02-12 96.39 102.50 96.34 101.10 0.7M
2021-02-11 95.50 97.74 93.40 96.60 0.0M
2021-02-10 95.10 100.48 95.01 96.60 0.1M
2021-02-09 98.00 98.00 95.01 95.60 0.0M
2021-02-08 95.33 97.74 93.20 95.60 0.0M
2021-02-05 97.15 97.76 94.62 95.50 0.0M
2021-02-04 95.81 97.40 92.40 94.80 0.0M
2021-02-03 93.99 95.89 93.99 94.10 0.0M
2021-02-02 92.20 96.00 92.20 94.10 0.0M
2021-02-01 92.20 96.00 92.20 96.00 0.1M
2021-01-29 96.00 96.00 92.40 94.10 0.0M
2021-01-28 95.00 100.00 93.00 95.20 0.4M
2021-01-27 100.00 100.00 96.83 100.00 0.0M
2021-01-26 99.80 100.00 90.71 100.00 0.8M
2021-01-25 107.50 107.84 103.55 107.50 0.1M
2021-01-22 106.76 107.50 102.50 104.50 0.0M
2021-01-21 99.20 105.00 99.20 103.00 0.0M
2021-01-20 102.11 104.87 102.10 102.00 0.1M
2021-01-19 102.11 102.11 102.10 102.50 0.0M
2021-01-18 102.00 104.76 102.00 103.50 0.0M
2021-01-15 101.76 105.00 100.00 102.50 0.1M
2021-01-14 104.00 104.78 101.00 102.50 0.0M
2021-01-13 96.69 104.71 96.20 102.00 0.3M
2021-01-12 99.20 100.00 95.20 97.50 0.0M
2021-01-11 96.00 99.08 95.50 97.10 0.0M
2021-01-08 99.00 99.00 95.20 95.80 0.1M
2021-01-07 95.39 98.80 95.00 96.00 0.1M
2021-01-06 97.00 97.00 95.20 97.00 0.0M
2021-01-05 97.00 101.00 95.00 96.40 0.2M
2021-01-04 90.80 96.00 90.80 95.00 0.1M