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 |
| Feb 14, 2024 | £78.39 | £79.80 | £75.20 | £75.90 | 48 500 |
| Feb 13, 2024 | £78.20 | £81.00 | £75.75 | £75.75 | 121 981 |
| Feb 12, 2024 | £78.66 | £81.46 | £77.63 | £80.00 | 95 029 |
| Feb 09, 2024 | £78.46 | £79.00 | £76.00 | £78.50 | 167 425 |
| Feb 08, 2024 | £76.58 | £80.80 | £76.00 | £76.50 | 164 281 |
| Feb 07, 2024 | £76.00 | £80.24 | £76.00 | £77.70 | 74 632 |
| Feb 06, 2024 | £78.25 | £80.34 | £76.00 | £77.10 | 32 918 |
| Feb 05, 2024 | £83.40 | £84.60 | £78.00 | £78.60 | 200 908 |
| Feb 02, 2024 | £85.00 | £85.61 | £83.40 | £83.90 | 77 268 |
| Feb 01, 2024 | £83.40 | £86.00 | £82.60 | £84.50 | 5 969 |
| Jan 31, 2024 | £79.95 | £84.00 | £78.20 | £84.00 | 1 057 462 |
| Jan 30, 2024 | £78.00 | £78.33 | £71.59 | £78.00 | 710 128 |
| Jan 29, 2024 | £78.34 | £80.00 | £78.04 | £79.00 | 10 840 |
| Jan 26, 2024 | £80.00 | £80.00 | £79.00 | £79.00 | 39 333 |
| Jan 25, 2024 | £81.00 | £81.00 | £77.20 | £79.00 | 60 305 |
| Jan 24, 2024 | £78.00 | £80.08 | £77.20 | £79.00 | 156 139 |
| Jan 23, 2024 | £81.80 | £81.80 | £78.38 | £79.70 | 15 314 |
| Jan 22, 2024 | £78.30 | £79.53 | £78.19 | £78.50 | 13 461 |
| Jan 19, 2024 | £79.46 | £81.80 | £78.49 | £79.20 | 66 204 |
| Jan 18, 2024 | £80.33 | £80.33 | £78.60 | £80.30 | 69 159 |
| Jan 17, 2024 | £82.00 | £82.00 | £78.20 | £79.22 | 16 232 |
| Jan 16, 2024 | £79.42 | £82.00 | £79.42 | £80.50 | 17 470 |
| Jan 15, 2024 | £81.16 | £81.16 | £79.24 | £80.00 | 65 169 |
| Jan 12, 2024 | £81.00 | £81.40 | £78.29 | £80.00 | 157 017 |
| Jan 11, 2024 | £81.70 | £81.70 | £78.55 | £80.70 | 35 067 |
