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 |
| Mar 20, 2024 | £80.80 | £81.00 | £78.60 | £79.80 | 45 451 |
| Mar 19, 2024 | £84.80 | £84.80 | £80.50 | £80.50 | 133 877 |
| Mar 18, 2024 | £81.60 | £83.90 | £81.60 | £82.50 | 16 164 |
| Mar 15, 2024 | £83.94 | £85.00 | £81.20 | £82.50 | 496 079 |
| Mar 14, 2024 | £81.00 | £85.00 | £81.00 | £81.20 | 14 185 |
| Mar 13, 2024 | £81.00 | £84.16 | £81.00 | £82.10 | 14 069 |
| Mar 12, 2024 | £84.80 | £84.80 | £80.00 | £82.40 | 479 421 |
| Mar 11, 2024 | £84.00 | £84.08 | £81.00 | £81.70 | 27 634 |
| Mar 08, 2024 | £80.00 | £84.80 | £80.00 | £81.00 | 43 566 |
| Mar 07, 2024 | £80.80 | £80.80 | £80.80 | £80.80 | 0 |
| Mar 06, 2024 | £82.80 | £82.80 | £80.00 | £80.80 | 33 161 |
| Mar 05, 2024 | £80.65 | £81.27 | £80.00 | £80.80 | 84 637 |
| Mar 04, 2024 | £81.80 | £81.80 | £79.50 | £80.40 | 117 765 |
| Mar 01, 2024 | £81.80 | £82.00 | £78.20 | £82.00 | 60 266 |
| Feb 29, 2024 | £81.37 | £81.80 | £80.50 | £80.50 | 26 392 |
| Feb 28, 2024 | £81.29 | £81.29 | £78.90 | £78.90 | 18 433 |
| Feb 27, 2024 | £80.46 | £81.29 | £78.00 | £79.00 | 43 711 |
| Feb 26, 2024 | £78.20 | £80.77 | £78.00 | £78.20 | 446 789 |
| Feb 23, 2024 | £77.20 | £80.80 | £77.20 | £78.70 | 30 261 |
| Feb 22, 2024 | £80.80 | £80.80 | £76.20 | £79.55 | 124 421 |
| Feb 21, 2024 | £77.76 | £78.00 | £76.75 | £77.00 | 122 883 |
| Feb 20, 2024 | £76.20 | £78.20 | £76.20 | £77.00 | 16 941 |
| Feb 19, 2024 | £76.20 | £78.40 | £76.20 | £77.20 | 6 463 |
| Feb 16, 2024 | £77.31 | £77.80 | £75.95 | £77.50 | 53 387 |
| Feb 15, 2024 | £77.37 | £77.49 | £75.80 | £75.80 | 46 879 |
