Ish Float Usd-a (FLOA)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5.979 | 0 | 0.02 | 5.976 | 5.9955 | 5.976 | 507748 |
| 1721665800 | 5.978 | 0 | 0.02 | 5.979 | 5.9795 | 5.974 | 451681 |
| 1721406600 | 5.977 | -0 | -0.03 | 5.972 | 5.9835 | 5.964 | 728720 |
| 1721320200 | 5.979 | 0 | 0.02 | 5.972 | 5.99 | 5.972 | 795834 |
| 1721233800 | 5.978 | 0 | 0.05 | 5.97 | 5.988 | 5.97 | 417478 |
| 1721147400 | 5.975 | 0 | 0.03 | 5.969 | 5.9865 | 5.969 | 1738751 |
| 1721061000 | 5.973 | 0 | 0.05 | 5.961 | 5.983 | 5.961 | 2028775 |
| 1720801800 | 5.97 | -0 | -0.03 | 5.966 | 5.972 | 5.966 | 547164 |
| 1720715400 | 5.972 | 0.01 | 0.08 | 5.969 | 5.9775 | 5.9654999 | 227197 |
| 1720629000 | 5.967 | -0 | -0.05 | 5.963 | 5.9675 | 5.963 | 352353 |
| 1720542600 | 5.97 | 0 | 0.08 | 5.962 | 5.9805 | 5.9615 | 1126790 |
| 1720456200 | 5.965 | 0 | 0.02 | 5.97 | 5.9845 | 5.9595 | 143475 |
| 1720197000 | 5.964 | 0 | 0.06 | 5.967 | 5.967 | 5.954 | 554220 |
| 1720110600 | 5.9605 | -0 | -0.03 | 5.963 | 5.9654999 | 5.9515 | 82283 |
| 1720024200 | 5.962 | 0 | 0.05 | 5.96 | 5.9654999 | 5.9565 | 334089 |
| 1719937800 | 5.959 | 0 | 0.00 | 5.953 | 5.96 | 5.9505 | 1260528 |
| 1719851400 | 5.959 | 0.01 | 0.10 | 5.953 | 5.9635 | 5.953 | 318929 |
| 1719592200 | 5.953 | -0 | -0.03 | 5.955 | 5.9625 | 5.95 | 311257 |
| 1719505800 | 5.955 | 0 | 0.00 | 5.956 | 5.956 | 5.9475 | 281803 |
| 1719419400 | 5.955 | 0 | 0.03 | 5.954 | 5.955 | 5.9475 | 506598 |
| 1719333000 | 5.953 | 0 | 0.00 | 5.948 | 5.953 | 5.9455 | 379712 |
| 1719246600 | 5.953 | 0 | 0.05 | 5.95 | 5.954 | 5.947 | 657906 |
| 1718987400 | 5.95 | 0 | 0.06 | 5.949 | 5.95 | 5.9445 | 371843 |
| 1718901000 | 5.9465 | 0 | 0.03 | 5.949 | 5.9494999 | 5.9445 | 165355 |
| 1718814600 | 5.945 | -0 | -0.02 | 5.946 | 5.9475 | 5.9435 | 141612 |
| 1718728200 | 5.946 | 0 | 0.08 | 5.945 | 5.9475 | 5.941 | 342848 |
| 1718641800 | 5.941 | -0 | -0.03 | 5.944 | 5.947 | 5.9395 | 337976 |
| 1718382600 | 5.9429999 | 0 | 0.08 | 5.9429999 | 5.9455 | 5.9375 | 390756 |
| 1718296200 | 5.938 | -0.01 | -0.12 | 5.94 | 5.953 | 5.938 | 909666 |
| 1718209800 | 5.945 | 0 | 0.00 | 5.948 | 5.9574999 | 5.9385 | 404888 |
| 1718123400 | 5.945 | 0.01 | 0.10 | 5.96 | 5.9665 | 5.9355 | 270559 |
| 1718037000 | 5.939 | 0 | 0.02 | 5.936 | 5.939 | 5.9325 | 2226812 |
| 1717777800 | 5.938 | 0 | 0.00 | 5.938 | 5.9475 | 5.931 | 3617925 |
| 1717691400 | 5.938 | 0.01 | 0.13 | 5.933 | 5.946 | 5.933 | 180447 |
| 1717605000 | 5.93 | -0 | -0.07 | 5.937 | 5.9385 | 5.928 | 170069 |
| 1717518600 | 5.934 | 0.01 | 0.12 | 5.932 | 5.936 | 5.9269999 | 342971 |
| 1717432200 | 5.9269999 | -0.01 | -0.08 | 5.929 | 5.9475 | 5.9269999 | 402000 |
| 1717173000 | 5.932 | 0 | 0.05 | 5.933 | 5.947 | 5.926 | 288774 |
| 1717086600 | 5.929 | 0 | 0.05 | 5.932 | 5.933 | 5.925 | 317525 |
| 1717000200 | 5.926 | -0.01 | -0.08 | 5.926 | 5.9285 | 5.923 | 792575 |
| 1716913800 | 5.931 | 0.01 | 0.12 | 5.93 | 5.942 | 5.9235 | 1055008 |
| 1716568200 | 5.924 | -0 | -0.02 | 5.92 | 5.928 | 5.9185 | 467249 |
| 1716481800 | 5.925 | 0 | 0.07 | 5.928 | 5.9405 | 5.9155 | 250031 |
| 1716395400 | 5.921 | 0 | 0.02 | 5.88 | 5.9295 | 5.88 | 462717 |
| 1716309000 | 5.92 | 0 | 0.03 | 5.917 | 5.9225 | 5.9155 | 487556 |
| 1716222600 | 5.9185 | 0 | 0.04 | 5.916 | 5.9189999 | 5.9155 | 1360876 |
| 1715963400 | 5.916 | -0 | -0.02 | 5.912 | 5.918 | 5.912 | 717853 |
| 1715877000 | 5.917 | 0 | 0.07 | 5.91 | 5.9185 | 5.91 | 513906 |
| 1715790600 | 5.913 | 0 | 0.02 | 5.912 | 5.9285 | 5.8995 | 284266 |
| 1715704200 | 5.912 | -0 | -0.07 | 5.912 | 5.918 | 5.91 | 335985 |
| 1715617800 | 5.916 | 0.01 | 0.08 | 5.9109999 | 5.916 | 5.9105 | 596404 |
| 1715358600 | 5.9109999 | 0 | 0.05 | 5.908 | 5.929 | 5.908 | 346294 |
| 1715272200 | 5.908 | -0 | -0.02 | 5.9 | 5.921 | 5.9 | 70823 |
| 1715185800 | 5.909 | 0 | 0.03 | 5.907 | 5.9165 | 5.906 | 141392 |
| 1715099400 | 5.907 | 0 | 0.08 | 5.908 | 5.9135 | 5.9035 | 529111 |
| 1714753800 | 5.902 | 0 | 0.02 | 5.91 | 5.91 | 5.8975 | 169618 |
| 1714667400 | 5.901 | 0 | 0.03 | 5.896 | 5.916 | 5.896 | 323236 |
| 1714581000 | 5.899 | 0.01 | 0.10 | 5.937 | 5.937 | 5.897 | 2495711 |
| 1714494600 | 5.893 | -0 | -0.02 | 5.896 | 5.901 | 5.8925 | 624871 |
| 1714408200 | 5.894 | 0 | 0.05 | 5.888 | 5.898 | 5.8855 | 214708 |
| 1714149000 | 5.891 | 0 | 0.05 | 5.892 | 5.9025 | 5.8869999 | 1063215 |
| 1714062600 | 5.888 | 0 | 0.00 | 5.892 | 5.8925 | 5.8855 | 453577 |
| 1713976200 | 5.888 | -0 | -0.03 | 5.889 | 5.896 | 5.8825 | 167155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
