Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLOWGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.748048 | 0.063551 | 9.28% | 0.669609 | 1.85 | 0.650869 | 63,762.00 |
| May 19 2024 | 0.684497 | -0.031268 | -4.37% | 0.709762 | 0.722471 | 0.677632 | 32,010.00 |
| May 18 2024 | 0.715765 | 0.008847 | 1.25% | 0.705434 | 0.716473 | 0.698387 | 27,765.00 |
| May 17 2024 | 0.706919 | 0.023142 | 3.38% | 0.686684 | 0.717123 | 0.683617 | 21,814.00 |
| May 16 2024 | 0.683776 | 0.001457 | 0.21% | 0.685824 | 0.699587 | 0.672365 | 57,274.00 |
| May 15 2024 | 0.682319 | 0.038686 | 6.01% | 0.663414 | 0.69095 | 0.643262 | 49,724.00 |
| May 14 2024 | 0.643633 | -0.031735 | -4.70% | 0.669609 | 0.679745 | 0.642964 | 17,259.00 |
| May 13 2024 | 0.675368 | 0.009706 | 1.46% | 0.732619 | 1.75 | 0.662177 | 34,547.00 |
| May 12 2024 | 0.665662 | -0.008188 | -1.22% | 0.673476 | 0.679129 | 0.661728 | 26,282.00 |
| May 11 2024 | 0.67385 | -0.014729 | -2.14% | 0.691003 | 0.695175 | 0.673576 | 17,103.00 |
| May 10 2024 | 0.688579 | -0.039497 | -5.42% | 0.732619 | 0.735015 | 0.684487 | 31,561.00 |
| May 09 2024 | 0.728077 | 0.02957 | 4.23% | 0.703028 | 0.731017 | 0.680163 | 21,353.00 |
| May 08 2024 | 0.698507 | -0.00657 | -0.93% | 0.701528 | 0.733542 | 0.688041 | 72,496.00 |
| May 07 2024 | 0.705077 | -0.002605 | -0.37% | 0.706547 | 0.725725 | 0.696258 | 40,976.00 |
| May 06 2024 | 0.707682 | -0.020594 | -2.83% | 0.985096 | 1.85 | 0.706424 | 46,640.00 |
| May 05 2024 | 0.728276 | 0.003113 | 0.43% | 0.724324 | 0.735745 | 0.713339 | 9,899.00 |
| May 04 2024 | 0.725163 | -0.001895 | -0.26% | 0.726855 | 0.735029 | 0.712453 | 18,330.00 |
| May 03 2024 | 0.727058 | 0.029736 | 4.26% | 0.697862 | 0.735863 | 0.678768 | 42,844.00 |
| May 02 2024 | 0.697322 | 0.014994 | 2.20% | 0.680604 | 0.706139 | 0.662001 | 45,848.00 |
| May 01 2024 | 0.682327 | 0.008306 | 1.23% | 0.672353 | 0.684413 | 0.633566 | 78,075.00 |
| Apr 30 2024 | 0.674021 | -0.043078 | -6.01% | 0.714759 | 0.7259 | 0.649025 | 55,037.00 |
| Apr 29 2024 | 0.717098 | 0.002182 | 0.31% | 0.985096 | 1.85 | 0.687466 | 130,977.00 |
| Apr 28 2024 | 0.714917 | -0.005663 | -0.79% | 0.716254 | 0.739086 | 0.713232 | 53,110.00 |
| Apr 27 2024 | 0.72058 | -0.001794 | -0.25% | 0.721828 | 0.731144 | 0.697252 | 81,782.00 |
| Apr 26 2024 | 0.722374 | -0.016262 | -2.20% | 0.738798 | 0.742776 | 0.717899 | 57,024.00 |
| Apr 25 2024 | 0.738636 | -0.011369 | -1.52% | 0.750375 | 0.761964 | 0.715381 | 119,623.00 |
| Apr 24 2024 | 0.750005 | -0.012516 | -1.64% | 0.764978 | 0.824036 | 0.744194 | 217,444.00 |
| Apr 23 2024 | 0.762522 | -0.013223 | -1.70% | 0.776667 | 0.783581 | 0.7551 | 104,114.00 |
| Apr 22 2024 | 0.775744 | 0.026416 | 3.53% | 0.985096 | 1.87 | 0.764506 | 167,534.00 |
| Apr 21 2024 | 0.749329 | -0.014343 | -1.88% | 0.763687 | 0.772119 | 0.733471 | 50,384.00 |
| Apr 20 2024 | 0.763671 | 0.049744 | 6.97% | 0.715721 | 0.766325 | 0.702274 | 105,188.00 |
| Apr 19 2024 | 0.713927 | 0.007855 | 1.11% | 0.704061 | 0.725465 | 0.647849 | 62,304.00 |
| Apr 18 2024 | 0.706073 | 0.027991 | 4.13% | 0.684568 | 0.712061 | 0.665171 | 52,357.00 |
| Apr 17 2024 | 0.678082 | -0.032577 | -4.58% | 0.708295 | 0.71812 | 0.66144 | 150,601.00 |
| Apr 16 2024 | 0.710659 | 0.004516 | 0.64% | 0.707474 | 0.718537 | 0.672461 | 110,022.00 |
| Apr 15 2024 | 0.706142 | -0.04666 | -6.20% | 0.985096 | 0.991292 | 0.679796 | 239,367.00 |
| Apr 14 2024 | 0.752802 | 0.031861 | 4.42% | 0.717177 | 0.760199 | 0.677522 | 146,992.00 |
| Apr 13 2024 | 0.720941 | -0.101576 | -12.35% | 0.823582 | 0.824915 | 0.644193 | 547,595.00 |
| Apr 12 2024 | 0.822517 | -0.126351 | -13.32% | 0.950805 | 0.960775 | 0.769489 | 469,227.00 |
| Apr 11 2024 | 0.948868 | -0.02441 | -2.51% | 0.972073 | 0.977567 | 0.93996 | 213,080.00 |
| Apr 10 2024 | 0.973278 | -0.011241 | -1.14% | 0.985096 | 0.991292 | 0.93756 | 109,449.00 |
| Apr 09 2024 | 0.984519 | -0.05157 | -4.98% | 1.02 | 1.04 | 0.980134 | 100,946.00 |
| Apr 08 2024 | 1.04 | 0.050 | 4.92% | 0.590158 | 1.04 | 0.585675 | 103,848.00 |
| Apr 07 2024 | 0.987478 | -0.000968 | -0.10% | 0.985108 | 1.00 | 0.970367 | 64,667.00 |
| Apr 06 2024 | 0.988446 | 0.005127 | 0.52% | 0.976807 | 0.997739 | 0.962172 | 51,785.00 |
| Apr 05 2024 | 0.983319 | 0.013035 | 1.34% | 0.97304 | 1.00 | 0.917007 | 152,554.00 |
| Apr 04 2024 | 0.970284 | 0.035532 | 3.80% | 0.931248 | 0.988164 | 0.912655 | 88,703.00 |
| Apr 03 2024 | 0.934752 | 0.005986 | 0.64% | 0.924997 | 0.967636 | 0.898856 | 134,909.00 |
| Apr 02 2024 | 0.928766 | -0.07344 | -7.33% | 0.998661 | 0.998661 | 0.914445 | 166,769.00 |
| Apr 01 2024 | 1.00 | -0.060 | -5.21% | 0.590158 | 1.88 | 0.585675 | 156,395.00 |
| Mar 31 2024 | 1.06 | 0.030 | 2.90% | 1.02 | 1.06 | 1.02 | 106,618.00 |
| Mar 30 2024 | 1.03 | -0.050 | -4.37% | 1.06 | 1.07 | 1.02 | 181,518.00 |
| Mar 29 2024 | 1.07 | -0.030 | -2.88% | 1.10 | 1.10 | 1.06 | 133,624.00 |
| Mar 28 2024 | 1.11 | 0.010 | 1.17% | 1.10 | 1.11 | 1.06 | 234,955.00 |
| Mar 27 2024 | 1.09 | -0.030 | -2.49% | 1.14 | 1.19 | 1.07 | 304,818.00 |
| Mar 26 2024 | 1.12 | 0.050 | 4.21% | 1.08 | 1.15 | 1.08 | 211,573.00 |
| Mar 25 2024 | 1.08 | 0.040 | 3.79% | 0.590158 | 1.10 | 0.585675 | 243,266.00 |
| Mar 24 2024 | 1.04 | 0.030 | 2.85% | 1.02 | 1.05 | 1.01 | 140,252.00 |
| Mar 23 2024 | 1.01 | 0.020 | 2.07% | 0.991033 | 1.04 | 0.977471 | 85,847.00 |
| Mar 22 2024 | 0.987792 | -0.042398 | -4.12% | 1.03 | 1.06 | 0.964247 | 208,116.00 |
| Mar 21 2024 | 1.03 | 0.00 | -0.46% | 1.02 | 1.05 | 1.00 | 193,078.00 |
| Mar 20 2024 | 1.03 | 0.100 | 10.47% | 0.953743 | 1.04 | 0.898794 | 227,951.00 |
| Mar 19 2024 | 0.936885 | -0.074585 | -7.37% | 1.01 | 1.04 | 0.904379 | 355,047.00 |
| Mar 18 2024 | 1.01 | -0.060 | -5.16% | 0.590158 | 1.91 | 0.585675 | 114,415.00 |
| Mar 17 2024 | 1.07 | 0.080 | 7.62% | 1.01 | 1.08 | 0.961004 | 262,031.00 |
| Mar 16 2024 | 0.990978 | -0.119176 | -10.74% | 1.10 | 1.13 | 0.968298 | 177,474.00 |
| Mar 15 2024 | 1.11 | -0.090 | -7.26% | 0.590158 | 1.12 | 0.585675 | 331,701.00 |
| Mar 14 2024 | 1.20 | -0.050 | -3.91% | 1.24 | 1.24 | 1.15 | 161,980.00 |
| Mar 13 2024 | 1.25 | -0.030 | -2.10% | 1.26 | 1.31 | 1.21 | 309,207.00 |
| Mar 12 2024 | 1.27 | 0.100 | 8.40% | 1.17 | 1.29 | 1.17 | 653,280.00 |
| Mar 11 2024 | 1.17 | 0.070 | 6.52% | 0.590158 | 1.22 | 0.585675 | 708,490.00 |
| Mar 10 2024 | 1.10 | 0.020 | 2.07% | 1.07 | 1.15 | 1.07 | 319,770.00 |
| Mar 09 2024 | 1.08 | 0.040 | 3.91% | 1.04 | 1.11 | 1.02 | 247,942.00 |
| Mar 08 2024 | 1.04 | -0.010 | -1.07% | 1.04 | 1.05 | 0.987619 | 276,887.00 |
| Mar 07 2024 | 1.05 | 0.100 | 10.40% | 0.954092 | 1.10 | 0.953887 | 865,334.00 |
| Mar 06 2024 | 0.951266 | 0.060098 | 6.74% | 0.882316 | 0.959093 | 0.842855 | 324,895.00 |
| Mar 05 2024 | 0.891168 | -0.078645 | -8.11% | 0.958664 | 0.981979 | 0.771978 | 362,216.00 |
| Mar 04 2024 | 0.969813 | 0.016219 | 1.70% | 0.590158 | 1.02 | 0.585675 | 462,387.00 |
| Mar 03 2024 | 0.953594 | -0.000657 | -0.07% | 0.939072 | 0.968294 | 0.861333 | 325,719.00 |
| Mar 02 2024 | 0.954251 | 0.060714 | 6.79% | 0.89014 | 0.97949 | 0.881187 | 352,127.00 |
| Mar 01 2024 | 0.893537 | 0.050351 | 5.97% | 0.837662 | 0.901462 | 0.837662 | 240,236.00 |
| Feb 29 2024 | 0.843186 | 0.019949 | 2.42% | 0.81092 | 0.871071 | 0.797816 | 347,348.00 |
| Feb 28 2024 | 0.823237 | -0.019077 | -2.26% | 0.845557 | 0.87448 | 0.774064 | 512,286.00 |
| Feb 27 2024 | 0.842314 | 0.015629 | 1.89% | 0.830068 | 0.863569 | 0.798721 | 493,693.00 |
| Feb 26 2024 | 0.826686 | 0.017956 | 2.22% | 0.590158 | 1.38 | 0.585675 | 659,923.00 |
| Feb 25 2024 | 0.80873 | 0.015244 | 1.92% | 0.797695 | 0.816975 | 0.775133 | 253,278.00 |
| Feb 24 2024 | 0.793486 | -0.008982 | -1.12% | 0.788011 | 0.843935 | 0.7756 | 556,315.00 |
| Feb 23 2024 | 0.802468 | 0.045466 | 6.01% | 0.746785 | 0.803252 | 0.727403 | 612,408.00 |
| Feb 22 2024 | 0.757002 | 0.055609 | 7.93% | 0.698983 | 0.759875 | 0.683434 | 495,959.00 |
| Feb 21 2024 | 0.701393 | -0.033931 | -4.61% | 0.735055 | 0.737281 | 0.676407 | 272,433.00 |
