XLON:FLO
Flowtech Fluidpower plc Stock Price (Quote)
£113.50
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £92.93 | £115.00 | Friday, 10th 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 |
| Mar 01, 2023 | £118.00 | £122.90 | £117.35 | £121.50 | 61 033 |
| Feb 28, 2023 | £120.60 | £124.00 | £119.47 | £121.50 | 16 066 |
| Feb 27, 2023 | £124.50 | £124.70 | £120.25 | £121.00 | 37 557 |
| Feb 24, 2023 | £120.15 | £124.50 | £120.15 | £120.15 | 1 271 |
| Feb 23, 2023 | £124.50 | £124.70 | £120.00 | £124.70 | 34 772 |
| Feb 22, 2023 | £124.28 | £124.70 | £121.00 | £124.70 | 7 586 |
| Feb 21, 2023 | £120.20 | £125.00 | £120.20 | £123.80 | 5 755 |
| Feb 20, 2023 | £124.75 | £124.75 | £119.00 | £124.40 | 19 597 |
| Feb 17, 2023 | £122.85 | £125.00 | £120.00 | £120.00 | 20 001 |
| Feb 16, 2023 | £121.50 | £127.07 | £120.75 | £124.00 | 48 948 |
| Feb 15, 2023 | £122.70 | £128.00 | £120.00 | £124.00 | 23 654 |
| Feb 14, 2023 | £122.51 | £127.60 | £122.51 | £127.04 | 16 548 |
| Feb 13, 2023 | £122.18 | £126.76 | £122.00 | £122.00 | 48 419 |
| Feb 10, 2023 | £124.55 | £126.00 | £121.00 | £121.00 | 40 047 |
| Feb 09, 2023 | £123.89 | £123.89 | £120.50 | £120.50 | 3 794 |
| Feb 08, 2023 | £123.51 | £124.40 | £119.00 | £122.00 | 25 021 |
| Feb 07, 2023 | £112.75 | £112.75 | £112.75 | £112.75 | 0 |
| Feb 06, 2023 | £112.75 | £112.75 | £112.75 | £112.75 | 0 |
| Feb 03, 2023 | £112.75 | £112.75 | £112.75 | £112.75 | 0 |
| Feb 02, 2023 | £112.75 | £112.75 | £112.75 | £112.75 | 0 |
| Feb 01, 2023 | £112.75 | £112.75 | £112.75 | £112.75 | 0 |
| Jan 31, 2023 | £112.00 | £114.00 | £111.00 | £112.75 | 27 342 |
| Jan 30, 2023 | £112.00 | £112.96 | £110.00 | £112.75 | 91 367 |
| Jan 27, 2023 | £112.00 | £113.00 | £111.10 | £112.75 | 22 188 |
| Jan 26, 2023 | £112.00 | £113.00 | £111.00 | £112.00 | 28 427 |
