Masterflex Se (0FCT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.25 | 6.25 | 6.25 | 0 | 6.25 | DE |
| 4 | 0 | 0 | 6.25 | 6.25 | 6.25 | 0 | 6.25 | DE |
| 12 | 0 | 0 | 6.25 | 6.25 | 6.25 | 3 | 6.25 | DE |
| 26 | 0 | 0 | 6.25 | 6.25 | 6.25 | 1 | 6.25 | DE |
| 52 | 0 | 0 | 6.25 | 6.25 | 6.25 | 1 | 6.25 | DE |
| 156 | 0 | 0 | 6.25 | 6.25 | 6.25 | 0 | 6.25 | DE |
| 260 | 0 | 0 | 6.25 | 6.25 | 6.25 | 0 | 6.25 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739899800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739813400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739554200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739467800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1739381400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739295000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1739208600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738949400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738863000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738776600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738690200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738603800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738344600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 3 |
| 1738258200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1738171800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1738085400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1737999000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737739800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737653400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737567000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737480600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737394200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2 |
| 1737135000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 6 |
| 1737048600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 19 |
| 1736962200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1 |
| 1736875800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 10 |
| 1736789400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736530200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736443800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736357400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 11 |
| 1736271000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736184600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735925400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735839000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735666200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735579800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735320600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735061400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734975000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734715800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734629400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734543000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734456600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734370200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 46 |
| 1734111000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734024600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 8 |
| 1733938200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733851800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733765400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733506200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733419800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733333400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733247000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733160600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732901400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 62 |
| 1732815000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732728600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732642200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732555800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732296600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732210200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732123800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
