XLON:FLO
Flowtech Fluidpower plc Stock Price (Quote)
£113.50
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £92.93 | £115.00 | Thursday, 9th May 2024 FLO.L stock ended at £113.50. During the day the stock fluctuated 0% from a day low at £113.50 to a day high of £113.50. |
| 90 days | £75.20 | £115.00 | |
| 52 weeks | £71.59 | £117.00 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | £113.50 | £113.50 | £113.50 | £113.50 | 0 |
| May 08, 2024 | £113.50 | £113.50 | £113.50 | £113.50 | 0 |
| May 07, 2024 | £112.90 | £114.64 | £110.75 | £110.75 | 71 061 |
| May 03, 2024 | £115.00 | £115.00 | £110.00 | £111.00 | 43 087 |
| May 02, 2024 | £114.89 | £115.00 | £110.16 | £115.00 | 36 527 |
| May 01, 2024 | £114.87 | £114.96 | £110.00 | £111.50 | 19 789 |
| Apr 30, 2024 | £111.00 | £114.00 | £108.20 | £112.00 | 452 345 |
| Apr 29, 2024 | £107.00 | £112.00 | £107.00 | £110.50 | 60 034 |
| Apr 26, 2024 | £109.50 | £112.40 | £107.50 | £107.50 | 654 276 |
| Apr 25, 2024 | £111.36 | £112.78 | £106.60 | £111.50 | 72 674 |
| Apr 24, 2024 | £101.35 | £114.55 | £100.00 | £112.00 | 235 949 |
| Apr 23, 2024 | £99.54 | £101.54 | £98.00 | £99.35 | 108 273 |
| Apr 22, 2024 | £99.00 | £99.62 | £95.20 | £98.11 | 10 706 |
| Apr 19, 2024 | £98.54 | £98.69 | £97.50 | £97.50 | 93 061 |
| Apr 18, 2024 | £96.87 | £99.00 | £94.20 | £97.60 | 101 893 |
| Apr 17, 2024 | £95.35 | £97.00 | £94.20 | £95.60 | 22 650 |
| Apr 16, 2024 | £97.53 | £97.53 | £92.93 | £96.40 | 134 527 |
| Apr 15, 2024 | £98.40 | £99.60 | £96.20 | £97.00 | 79 069 |
| Apr 12, 2024 | £97.00 | £100.89 | £97.00 | £98.00 | 79 221 |
| Apr 11, 2024 | £99.89 | £100.50 | £96.00 | £96.20 | 29 194 |
| Apr 10, 2024 | £99.44 | £99.77 | £97.64 | £98.90 | 23 311 |
| Apr 09, 2024 | £97.20 | £99.71 | £97.20 | £98.00 | 144 641 |
| Apr 08, 2024 | £90.55 | £96.00 | £90.54 | £96.00 | 186 393 |
| Apr 05, 2024 | £86.66 | £90.56 | £84.20 | £90.50 | 50 069 |
| Apr 04, 2024 | £83.00 | £86.00 | £82.20 | £85.10 | 28 097 |
