XLON:FLO
Flowtech Fluidpower plc Stock Price (Quote)
£107.50
-4.00 (-3.59%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £78.60 | £114.55 | Friday, 26th Apr 2024 FLO.L stock ended at £107.50. This is 3.59% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.56% from a day low at £107.50 to a day high of £112.40. |
| 90 days | £71.59 | £114.55 | |
| 52 weeks | £71.59 | £117.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | £107.75 | £111.00 | £107.50 | £108.50 | 11 165 |
| Jun 07, 2023 | £108.10 | £110.14 | £107.10 | £108.25 | 18 887 |
| Jun 06, 2023 | £108.10 | £108.10 | £107.10 | £107.48 | 9 551 |
| Jun 05, 2023 | £111.00 | £111.00 | £107.10 | £108.20 | 3 944 |
| Jun 02, 2023 | £108.50 | £108.50 | £107.10 | £107.52 | 12 466 |
| Jun 01, 2023 | £107.08 | £108.50 | £105.73 | £107.75 | 26 908 |
| May 31, 2023 | £106.20 | £110.00 | £105.50 | £106.69 | 6 511 |
| May 30, 2023 | £109.00 | £109.00 | £106.20 | £107.75 | 26 865 |
| May 26, 2023 | £107.08 | £109.00 | £107.08 | £107.75 | 5 266 |
| May 25, 2023 | £109.00 | £109.00 | £107.00 | £107.00 | 20 114 |
| May 24, 2023 | £109.00 | £110.00 | £107.00 | £110.00 | 3 164 |
| May 23, 2023 | £109.99 | £109.99 | £106.00 | £108.00 | 65 980 |
| May 22, 2023 | £109.99 | £109.99 | £107.00 | £108.75 | 4 665 |
| May 19, 2023 | £110.05 | £110.05 | £107.00 | £107.00 | 5 049 |
| May 18, 2023 | £110.63 | £110.63 | £106.86 | £108.75 | 56 739 |
| May 17, 2023 | £109.75 | £109.75 | £109.75 | £109.75 | 0 |
| May 16, 2023 | £105.00 | £112.00 | £105.00 | £109.75 | 97 195 |
| May 15, 2023 | £111.30 | £111.30 | £106.12 | £107.50 | 26 319 |
| May 12, 2023 | £108.52 | £111.40 | £106.56 | £109.75 | 104 028 |
| May 11, 2023 | £106.50 | £110.01 | £104.65 | £107.75 | 123 190 |
| May 10, 2023 | £105.00 | £105.80 | £105.00 | £105.25 | 78 040 |
| May 09, 2023 | £103.00 | £105.14 | £103.00 | £104.50 | 71 620 |
| May 05, 2023 | £108.31 | £108.31 | £101.00 | £104.00 | 365 148 |
| May 04, 2023 | £107.50 | £111.00 | £107.50 | £108.96 | 28 778 |
| May 03, 2023 | £111.00 | £111.00 | £108.04 | £108.20 | 6 422 |
