Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLOOGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.168703 | 0.00166 | 0.99% | 0.167215 | 0.169618 | 0.162714 | 0.00 |
| Jul 24 2024 | 0.167043 | -0.001524 | -0.90% | 0.168515 | 0.171141 | 0.16681 | 0.00 |
| Jul 23 2024 | 0.168567 | -0.003846 | -2.23% | 0.172597 | 0.172788 | 0.167441 | 0.00 |
| Jul 22 2024 | 0.172413 | -0.000803 | -0.46% | 0.155832 | 0.174211 | 0.147862 | 0.00 |
| Jul 21 2024 | 0.173216 | 0.001719 | 1.00% | 0.171394 | 0.173929 | 0.168129 | 0.00 |
| Jul 20 2024 | 0.171497 | 0.001059 | 0.62% | 0.170567 | 0.172698 | 0.169444 | 0.00 |
| Jul 19 2024 | 0.170438 | 0.007454 | 4.57% | 0.162843 | 0.172345 | 0.161645 | 0.00 |
| Jul 18 2024 | 0.162985 | 0.000169 | 0.10% | 0.162795 | 0.165495 | 0.161267 | 0.00 |
| Jul 17 2024 | 0.162816 | -0.002904 | -1.75% | 0.166064 | 0.167976 | 0.162454 | 0.00 |
| Jul 16 2024 | 0.16572 | 0.000823 | 0.50% | 0.165056 | 0.166235 | 0.15906 | 0.00 |
| Jul 15 2024 | 0.164896 | 0.009454 | 6.08% | 0.155832 | 0.164896 | 0.147862 | 0.00 |
| Jul 14 2024 | 0.155443 | 0.004639 | 3.08% | 0.150631 | 0.155925 | 0.150631 | 0.00 |
| Jul 13 2024 | 0.150803 | 0.003711 | 2.52% | 0.147182 | 0.151879 | 0.146927 | 0.00 |
| Jul 12 2024 | 0.147092 | 0.000546 | 0.37% | 0.146323 | 0.14865 | 0.144611 | 0.00 |
| Jul 11 2024 | 0.146546 | -0.001789 | -1.21% | 0.148304 | 0.151219 | 0.146107 | 0.00 |
| Jul 10 2024 | 0.148335 | -0.001458 | -0.97% | 0.149379 | 0.15309 | 0.146864 | 0.00 |
| Jul 09 2024 | 0.149793 | 0.003907 | 2.68% | 0.145814 | 0.150246 | 0.14517 | 0.00 |
| Jul 08 2024 | 0.145886 | 0.000935 | 0.65% | 0.155832 | 0.156335 | 0.141415 | 0.00 |
| Jul 07 2024 | 0.144951 | -0.005013 | -3.34% | 0.149804 | 0.150567 | 0.144951 | 0.00 |
| Jul 06 2024 | 0.149964 | 0.003814 | 2.61% | 0.145601 | 0.150749 | 0.144466 | 0.00 |
| Jul 05 2024 | 0.146151 | -0.002033 | -1.37% | 0.147474 | 0.148588 | 0.139257 | 0.00 |
| Jul 04 2024 | 0.148183 | -0.007688 | -4.93% | 0.155832 | 0.156335 | 0.147008 | 0.00 |
| Jul 03 2024 | 0.155872 | -0.005353 | -3.32% | 0.161407 | 0.161723 | 0.15381 | 0.00 |
| Jul 02 2024 | 0.161225 | -0.002784 | -1.70% | 0.163827 | 0.164956 | 0.16071 | 0.00 |
| Jul 01 2024 | 0.164009 | 0.000202 | 0.12% | 0.165018 | 0.16687 | 0.158652 | 0.00 |
| Jun 30 2024 | 0.163806 | 0.004841 | 3.05% | 0.158976 | 0.16413 | 0.158373 | 0.00 |
| Jun 29 2024 | 0.158965 | 0.001413 | 0.90% | 0.157529 | 0.159591 | 0.157529 | 0.00 |
| Jun 28 2024 | 0.157552 | -0.003143 | -1.96% | 0.16076 | 0.162322 | 0.156608 | 0.00 |
| Jun 27 2024 | 0.160695 | 0.001706 | 1.07% | 0.159009 | 0.162399 | 0.158242 | 0.00 |
| Jun 26 2024 | 0.158989 | -0.001641 | -1.02% | 0.165018 | 0.165268 | 0.158652 | 0.00 |
| Jun 25 2024 | 0.16063 | 0.003696 | 2.36% | 0.156797 | 0.161756 | 0.156652 | 0.00 |
| Jun 24 2024 | 0.156934 | -0.008418 | -5.09% | 0.165018 | 0.165268 | 0.152305 | 0.00 |
| Jun 23 2024 | 0.165352 | -0.002338 | -1.39% | 0.16773 | 0.16836 | 0.165202 | 0.00 |
| Jun 22 2024 | 0.16769 | 0.000482 | 0.29% | 0.167437 | 0.168323 | 0.166833 | 0.00 |
| Jun 21 2024 | 0.167208 | -0.001977 | -1.17% | 0.169057 | 0.169455 | 0.165537 | 0.00 |
| Jun 20 2024 | 0.169184 | 0.000956 | 0.57% | 0.168249 | 0.172658 | 0.168213 | 0.00 |
| Jun 19 2024 | 0.168228 | -0.000759 | -0.45% | 0.169036 | 0.17034 | 0.167876 | 0.00 |
| Jun 18 2024 | 0.168987 | -0.003438 | -1.99% | 0.172578 | 0.172578 | 0.166454 | 0.00 |
| Jun 17 2024 | 0.172425 | -0.001015 | -0.59% | 0.165274 | 0.183866 | 0.160289 | 0.00 |
| Jun 16 2024 | 0.17344 | 0.001151 | 0.67% | 0.172166 | 0.174141 | 0.171742 | 0.00 |
| Jun 15 2024 | 0.172289 | 0.000418 | 0.24% | 0.171777 | 0.172694 | 0.171332 | 0.00 |
| Jun 14 2024 | 0.171871 | -0.001021 | -0.59% | 0.172857 | 0.175355 | 0.169375 | 0.00 |
| Jun 13 2024 | 0.172892 | -0.003123 | -1.77% | 0.175701 | 0.176282 | 0.1716 | 0.00 |
| Jun 12 2024 | 0.176015 | 0.001372 | 0.79% | 0.174556 | 0.179782 | 0.17339 | 0.00 |
| Jun 11 2024 | 0.174643 | -0.005502 | -3.05% | 0.180255 | 0.180285 | 0.171699 | 0.00 |
| Jun 10 2024 | 0.180145 | -0.000507 | -0.28% | 0.165274 | 0.183866 | 0.160289 | 0.00 |
| Jun 09 2024 | 0.180652 | 0.000621 | 0.35% | 0.179997 | 0.181374 | 0.179696 | 0.00 |
| Jun 08 2024 | 0.180031 | 0.000116 | 0.06% | 0.179831 | 0.180489 | 0.179664 | 0.00 |
| Jun 07 2024 | 0.179914 | -0.002832 | -1.55% | 0.182665 | 0.18573 | 0.178518 | 0.00 |
| Jun 06 2024 | 0.182746 | -0.00064 | -0.35% | 0.183364 | 0.184586 | 0.181384 | 0.00 |
| Jun 05 2024 | 0.183386 | 0.001048 | 0.57% | 0.165274 | 0.18546 | 0.160289 | 0.00 |
| Jun 04 2024 | 0.182339 | 0.005221 | 2.95% | 0.177207 | 0.183315 | 0.177052 | 0.00 |
| Jun 03 2024 | 0.177118 | 0.00153 | 0.87% | 0.175231 | 0.181599 | 0.174991 | 0.00 |
| Jun 02 2024 | 0.175587 | 0.000359 | 0.20% | 0.17534 | 0.177052 | 0.174353 | 0.00 |
| Jun 01 2024 | 0.175229 | 0.00044 | 0.25% | 0.174941 | 0.175527 | 0.174573 | 0.00 |
| May 31 2024 | 0.174788 | -0.002435 | -1.37% | 0.177168 | 0.178634 | 0.172808 | 0.00 |
| May 30 2024 | 0.177223 | 0.001638 | 0.93% | 0.175905 | 0.180018 | 0.174382 | 0.00 |
| May 29 2024 | 0.175585 | -0.001308 | -0.74% | 0.176777 | 0.178145 | 0.174427 | 0.00 |
| May 28 2024 | 0.176893 | -0.002034 | -1.14% | 0.179016 | 0.179316 | 0.174185 | 0.00 |
| May 27 2024 | 0.178927 | 0.001474 | 0.83% | 0.165274 | 0.18202 | 0.160289 | 0.00 |
| May 26 2024 | 0.177453 | -0.002187 | -1.22% | 0.179481 | 0.179956 | 0.176861 | 0.00 |
| May 25 2024 | 0.17964 | 0.001764 | 0.99% | 0.177627 | 0.180216 | 0.177524 | 0.00 |
| May 24 2024 | 0.177876 | 0.001573 | 0.89% | 0.175995 | 0.17914 | 0.173285 | 0.00 |
| May 23 2024 | 0.176302 | -0.002802 | -1.56% | 0.17936 | 0.181183 | 0.173424 | 0.00 |
| May 22 2024 | 0.179104 | -0.003216 | -1.76% | 0.181974 | 0.182371 | 0.178916 | 0.00 |
| May 21 2024 | 0.18232 | -0.002452 | -1.33% | 0.184413 | 0.18579 | 0.179519 | 0.00 |
| May 20 2024 | 0.184772 | 0.012736 | 7.40% | 0.165274 | 0.184842 | 0.160289 | 0.00 |
| May 19 2024 | 0.172037 | -0.002026 | -1.16% | 0.174013 | 0.17577 | 0.171247 | 0.00 |
| May 18 2024 | 0.174062 | 0.0001 | 0.06% | 0.173986 | 0.1751 | 0.173125 | 0.00 |
| May 17 2024 | 0.173962 | 0.00392 | 2.31% | 0.169997 | 0.175184 | 0.169764 | 0.00 |
| May 16 2024 | 0.170042 | -0.002234 | -1.30% | 0.17237 | 0.173258 | 0.168429 | 0.00 |
| May 15 2024 | 0.172276 | 0.011002 | 6.82% | 0.16145 | 0.172829 | 0.16075 | 0.00 |
| May 14 2024 | 0.161275 | -0.003938 | -2.38% | 0.165274 | 0.165702 | 0.16006 | 0.00 |
| May 13 2024 | 0.165212 | 0.003215 | 1.98% | 0.16776 | 0.170012 | 0.162226 | 0.00 |
| May 12 2024 | 0.161997 | 0.001673 | 1.04% | 0.160467 | 0.162872 | 0.159889 | 0.00 |
| May 11 2024 | 0.160325 | -0.000376 | -0.23% | 0.160247 | 0.161846 | 0.159482 | 0.00 |
| May 10 2024 | 0.160701 | -0.005458 | -3.28% | 0.165819 | 0.166876 | 0.158803 | 0.00 |
| May 09 2024 | 0.166159 | 0.004739 | 2.94% | 0.161785 | 0.16683 | 0.160601 | 0.00 |
| May 08 2024 | 0.16142 | -0.003598 | -2.18% | 0.164655 | 0.166313 | 0.160784 | 0.00 |
| May 07 2024 | 0.165018 | -0.000963 | -0.58% | 0.166187 | 0.16945 | 0.164494 | 0.00 |
| May 06 2024 | 0.165981 | -0.002554 | -1.52% | 0.16776 | 0.179702 | 0.165145 | 0.00 |
| May 05 2024 | 0.168535 | 0.000603 | 0.36% | 0.168329 | 0.169823 | 0.165708 | 0.00 |
| May 04 2024 | 0.167932 | 0.002236 | 1.35% | 0.165422 | 0.169284 | 0.164785 | 0.00 |
| May 03 2024 | 0.165697 | 0.010003 | 6.42% | 0.155604 | 0.166723 | 0.154836 | 0.00 |
| May 02 2024 | 0.155694 | 0.001891 | 1.23% | 0.15373 | 0.157131 | 0.150248 | 0.00 |
| May 01 2024 | 0.153803 | -0.006331 | -3.95% | 0.1602 | 0.160534 | 0.149554 | 0.00 |
| Apr 30 2024 | 0.160135 | -0.007578 | -4.52% | 0.16776 | 0.170012 | 0.156574 | 0.00 |
| Apr 29 2024 | 0.167713 | 0.00157 | 0.94% | 0.173003 | 0.179702 | 0.163161 | 0.00 |
| Apr 28 2024 | 0.166143 | -0.000145 | -0.09% | 0.165986 | 0.168555 | 0.16553 | 0.00 |
| Apr 27 2024 | 0.166288 | -0.002181 | -1.29% | 0.168461 | 0.168785 | 0.165178 | 0.00 |
