Yahoo

Mail

Singapore markets open in 1 hour 44 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
59,330.32
+1,363.07(+2.35%)
CMC Crypto 200
1,278.39
+7.64(+0.60%)

Flowserve Corporation (0IQE.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

47.04

-0.36

(-0.75%)

At close: 04:16PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	48.02	48.02	47.04	47.04	47.04	162
01 May 2024	47.71	47.71	47.40	47.40	47.40	341
30 Apr 2024	48.46	49.34	47.38	47.38	47.38	600
29 Apr 2024	47.18	47.18	47.13	47.17	47.17	191
26 Apr 2024	46.90	46.90	46.84	46.84	46.84	10
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	46.98	47.14	46.98	46.98	46.98	23
23 Apr 2024	46.99	47.00	46.99	47.00	47.00	25
22 Apr 2024	46.10	46.10	46.10	46.10	46.10	643
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	45.80	45.80	45.80	45.80	45.80	16
17 Apr 2024	46.83	47.08	45.71	45.71	45.71	5,767
16 Apr 2024	46.21	46.23	46.21	46.23	46.23	2
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	46.52	46.52	46.52	46.52	46.52	57
11 Apr 2024	47.48	47.48	47.14	47.14	47.14	425
10 Apr 2024	46.77	47.51	46.77	47.40	47.40	58
09 Apr 2024	48.31	48.31	47.51	47.76	47.76	414
08 Apr 2024	48.22	48.22	47.99	48.05	48.05	27
05 Apr 2024	47.34	47.88	47.34	47.88	47.88	63
04 Apr 2024	47.47	47.47	47.47	47.47	47.47	46
03 Apr 2024	46.35	46.90	46.35	46.90	46.90	662
02 Apr 2024	45.81	45.90	45.81	45.90	45.90	41
28 Mar 2024	46.14	46.14	45.71	45.94	45.94	2
27 Mar 2024	45.69	45.75	45.61	45.75	45.75	5
27 Mar 2024	0.21 Dividend
26 Mar 2024	45.66	45.66	45.66	45.66	45.45	3
25 Mar 2024	45.64	45.64	45.64	45.64	45.43	3
22 Mar 2024	45.78	45.78	45.78	45.78	45.57	46
21 Mar 2024	45.20	45.78	45.20	45.78	45.57	41
20 Mar 2024	44.89	45.11	44.77	44.84	44.63	79
19 Mar 2024	44.84	44.84	44.49	44.49	44.28	333
18 Mar 2024	44.66	44.66	44.27	44.65	44.45	13
15 Mar 2024	43.93	44.52	43.93	44.47	44.27	44
14 Mar 2024	44.97	45.02	44.21	44.21	44.00	8
13 Mar 2024	44.49	44.86	44.28	44.86	44.65	6
12 Mar 2024	44.05	44.05	44.05	44.05	43.85	4
11 Mar 2024	43.45	43.99	43.03	43.99	43.79	135
08 Mar 2024	43.91	43.91	43.48	43.48	43.28	140
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	42.68	42.82	42.68	42.82	42.62	2
05 Mar 2024	42.35	42.35	42.35	42.35	42.16	-
04 Mar 2024	42.88	42.88	42.46	42.46	42.27	1,301
01 Mar 2024	42.46	42.63	42.46	42.63	42.43	1
29 Feb 2024	42.79	42.79	42.20	42.20	42.01	209
28 Feb 2024	42.54	42.54	42.54	42.54	42.34	1
27 Feb 2024	42.93	42.93	42.57	42.57	42.37	111
26 Feb 2024	42.19	42.60	42.19	42.60	42.40	194
23 Feb 2024	41.91	42.10	41.91	42.10	41.91	30
22 Feb 2024	42.26	42.26	41.74	41.75	41.56	828
21 Feb 2024	42.47	42.96	42.47	42.87	42.67	373
20 Feb 2024	42.22	42.64	42.11	42.64	42.44	93
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	43.33	43.33	43.33	43.33	43.13	4
15 Feb 2024	42.18	42.90	42.18	42.90	42.70	849
14 Feb 2024	41.94	41.94	41.94	41.94	41.75	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	41.75	42.02	41.75	42.02	41.83	406
09 Feb 2024	41.40	41.50	41.39	41.50	41.31	455
08 Feb 2024	41.19	41.26	41.19	41.26	41.07	26
07 Feb 2024	40.97	40.97	40.97	40.97	40.78	2
06 Feb 2024	40.23	40.50	40.23	40.50	40.31	1
05 Feb 2024	40.43	40.52	40.43	40.52	40.33	19
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	40.94	40.94	40.94	40.94	40.75	18
30 Jan 2024	40.39	40.78	40.39	40.78	40.59	25
29 Jan 2024	40.27	40.27	40.27	40.27	40.08	-
26 Jan 2024	40.57	40.72	40.30	40.30	40.11	76
25 Jan 2024	40.40	40.45	40.40	40.45	40.26	61
24 Jan 2024	40.81	40.81	39.99	39.99	39.81	22
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	40.90	41.05	40.76	41.05	40.86	23
19 Jan 2024	40.42	40.55	40.42	40.55	40.36	9
18 Jan 2024	39.90	40.13	39.90	40.08	39.90	2
17 Jan 2024	39.75	39.77	39.75	39.77	39.59	36
16 Jan 2024	40.13	40.13	39.97	39.97	39.79	29
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	40.66	40.66	40.48	40.48	40.29	65
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	39.92	39.92	39.88	39.88	39.69	250
09 Jan 2024	39.52	39.52	39.52	39.52	39.34	187
08 Jan 2024	39.70	39.72	39.70	39.72	39.53	5
05 Jan 2024	39.58	39.58	39.58	39.58	39.40	166
04 Jan 2024	39.80	39.80	39.80	39.80	39.62	41
03 Jan 2024	40.13	40.22	39.78	40.22	40.03	655
02 Jan 2024	40.89	41.06	40.81	40.81	40.62	161
29 Dec 2023	41.59	41.59	41.25	41.28	41.09	1
28 Dec 2023	41.49	41.49	41.49	41.49	41.30	317
28 Dec 2023	0.2 Dividend
27 Dec 2023	41.88	41.88	41.88	41.88	41.49	456
22 Dec 2023	41.39	41.43	41.39	41.43	41.04	195
21 Dec 2023	40.58	40.58	40.58	40.58	40.20	2
20 Dec 2023	40.83	41.28	40.83	41.20	40.81	192
19 Dec 2023	40.44	40.48	40.44	40.48	40.10	302
18 Dec 2023	39.98	40.07	39.98	40.07	39.70	325
15 Dec 2023	40.38	40.46	40.10	40.10	39.72	54
14 Dec 2023	40.31	40.39	40.24	40.24	39.86	327
13 Dec 2023	38.77	38.77	38.77	38.77	38.41	77
12 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD59,330.32+1,363.07(+2.35%)

CMC Crypto 2001,278.39+7.64(+0.60%)

Flowserve Corporation (0IQE.L)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
59,330.32
+1,363.07(+2.35%)

CMC Crypto 200
1,278.39
+7.64(+0.60%)