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 |
| Apr 04, 2023 | £107.40 | £110.58 | £107.40 | £108.47 | 34 547 |
| Apr 03, 2023 | £104.25 | £107.50 | £104.20 | £106.50 | 57 124 |
| Mar 31, 2023 | £102.54 | £104.80 | £102.35 | £103.75 | 17 329 |
| Mar 30, 2023 | £102.61 | £105.00 | £100.36 | £101.25 | 90 368 |
| Mar 29, 2023 | £98.10 | £98.10 | £98.10 | £98.10 | 0 |
| Mar 28, 2023 | £97.00 | £98.10 | £96.25 | £98.10 | 59 142 |
| Mar 27, 2023 | £98.18 | £99.80 | £94.00 | £96.90 | 97 502 |
| Mar 24, 2023 | £98.00 | £100.63 | £98.00 | £99.75 | 93 140 |
| Mar 23, 2023 | £104.64 | £104.64 | £98.60 | £100.00 | 53 749 |
| Mar 22, 2023 | £106.82 | £108.72 | £101.43 | £102.00 | 79 089 |
| Mar 21, 2023 | £115.00 | £115.00 | £105.55 | £109.50 | 95 077 |
| Mar 20, 2023 | £111.46 | £111.75 | £108.79 | £111.75 | 21 120 |
| Mar 17, 2023 | £113.25 | £114.44 | £109.09 | £111.50 | 28 297 |
| Mar 16, 2023 | £109.38 | £113.00 | £109.09 | £111.50 | 15 619 |
| Mar 15, 2023 | £110.78 | £115.00 | £108.25 | £115.00 | 22 502 |
| Mar 14, 2023 | £112.00 | £112.00 | £112.00 | £112.00 | 0 |
| Mar 13, 2023 | £116.40 | £116.40 | £108.60 | £112.00 | 44 459 |
| Mar 10, 2023 | £117.68 | £117.68 | £112.50 | £116.50 | 25 162 |
| Mar 09, 2023 | £117.00 | £118.45 | £114.63 | £116.50 | 75 986 |
| Mar 08, 2023 | £118.50 | £118.50 | £118.50 | £118.50 | 0 |
| Mar 07, 2023 | £117.83 | £119.50 | £117.63 | £118.50 | 12 095 |
| Mar 06, 2023 | £121.00 | £121.00 | £117.00 | £120.00 | 39 448 |
| Mar 03, 2023 | £121.70 | £121.70 | £117.93 | £120.00 | 32 321 |
| Mar 02, 2023 | £125.00 | £125.00 | £118.26 | £121.00 | 20 991 |
| Mar 01, 2023 | £118.00 | £122.90 | £117.35 | £121.50 | 61 033 |
