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 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 |
| May 02, 2023 | £104.30 | £104.30 | £104.30 | £104.30 | 0 |
| Apr 28, 2023 | £105.90 | £107.26 | £104.21 | £104.30 | 22 460 |
| Apr 27, 2023 | £102.00 | £106.05 | £102.00 | £105.25 | 64 301 |
| Apr 26, 2023 | £102.90 | £104.00 | £102.86 | £104.00 | 18 693 |
| Apr 25, 2023 | £105.07 | £105.19 | £102.20 | £104.75 | 21 514 |
| Apr 24, 2023 | £104.25 | £104.25 | £104.25 | £104.25 | 0 |
| Apr 21, 2023 | £105.00 | £105.47 | £102.00 | £104.25 | 36 008 |
| Apr 20, 2023 | £104.00 | £105.00 | £102.25 | £105.00 | 8 218 |
| Apr 19, 2023 | £105.46 | £105.46 | £102.86 | £104.75 | 11 117 |
| Apr 18, 2023 | £103.00 | £106.50 | £103.00 | £105.25 | 44 528 |
| Apr 17, 2023 | £105.00 | £107.50 | £103.53 | £105.25 | 19 749 |
| Apr 14, 2023 | £107.50 | £107.50 | £104.54 | £106.25 | 74 677 |
| Apr 13, 2023 | £102.50 | £106.63 | £102.50 | £105.75 | 24 883 |
| Apr 12, 2023 | £108.00 | £108.00 | £102.50 | £104.50 | 132 918 |
| Apr 11, 2023 | £111.00 | £112.50 | £108.98 | £110.50 | 51 154 |
| Apr 06, 2023 | £109.12 | £111.00 | £109.12 | £110.50 | 15 360 |
| Apr 05, 2023 | £108.10 | £111.00 | £107.00 | £111.00 | 160 114 |
