XLON:FLO
Flowtech Fluidpower plc Stock Price (Quote)
£81.20
+1.90 (+2.40%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £75.80 | £85.00 | Wednesday, 27th Mar 2024 FLO.L stock ended at £81.20. This is 2.40% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 5.60% from a day low at £78.60 to a day high of £83.00. |
90 days | £71.59 | £86.00 | |
52 weeks | £71.59 | £117.00 |
Historical Flowtech Fluidpower plc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | £78.60 | £83.00 | £78.60 | £81.20 | 210 836 |
2024-03-26 | £76.88 | £83.00 | £76.88 | £79.30 | 271 874 |
2024-03-25 | £80.00 | £80.50 | £75.80 | £75.80 | 62 849 |
2024-03-22 | £79.45 | £81.80 | £79.40 | £80.00 | 30 444 |
2024-03-21 | £79.20 | £80.10 | £79.20 | £79.80 | 18 406 |
2024-03-20 | £80.80 | £81.00 | £78.60 | £79.80 | 45 451 |
2024-03-19 | £84.80 | £84.80 | £80.50 | £80.50 | 133 877 |
2024-03-18 | £81.60 | £83.90 | £81.60 | £82.50 | 16 164 |
2024-03-15 | £83.94 | £85.00 | £81.20 | £82.50 | 496 079 |
2024-03-14 | £81.00 | £85.00 | £81.00 | £81.20 | 14 185 |
2024-03-13 | £81.00 | £84.16 | £81.00 | £82.10 | 14 069 |
2024-03-12 | £84.80 | £84.80 | £80.00 | £82.40 | 479 421 |
2024-03-11 | £84.00 | £84.08 | £81.00 | £81.70 | 27 634 |
2024-03-08 | £80.00 | £84.80 | £80.00 | £81.00 | 43 566 |
2024-03-07 | £80.80 | £80.80 | £80.80 | £80.80 | 0 |
2024-03-06 | £82.80 | £82.80 | £80.00 | £80.80 | 33 161 |
2024-03-05 | £80.65 | £81.27 | £80.00 | £80.80 | 84 637 |
2024-03-04 | £81.80 | £81.80 | £79.50 | £80.40 | 117 765 |
2024-03-01 | £81.80 | £82.00 | £78.20 | £82.00 | 60 266 |
2024-02-29 | £81.37 | £81.80 | £80.50 | £80.50 | 26 392 |
2024-02-28 | £81.29 | £81.29 | £78.90 | £78.90 | 18 433 |
2024-02-27 | £80.46 | £81.29 | £78.00 | £79.00 | 43 711 |
2024-02-26 | £78.20 | £80.77 | £78.00 | £78.20 | 446 789 |
2024-02-23 | £77.20 | £80.80 | £77.20 | £78.70 | 30 261 |
2024-02-22 | £80.80 | £80.80 | £76.20 | £79.55 | 124 421 |