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 |
| Jan 10, 2024 | £82.31 | £82.31 | £80.00 | £81.50 | 157 446 |
| Jan 09, 2024 | £85.00 | £85.00 | £80.67 | £82.00 | 106 688 |
| Jan 08, 2024 | £80.92 | £82.60 | £80.20 | £82.60 | 100 288 |
| Jan 05, 2024 | £80.78 | £82.50 | £80.78 | £82.50 | 11 873 |
| Jan 04, 2024 | £82.36 | £82.60 | £80.61 | £82.60 | 49 609 |
| Jan 03, 2024 | £82.88 | £85.00 | £81.00 | £82.50 | 84 499 |
| Jan 02, 2024 | £83.80 | £84.00 | £81.00 | £82.50 | 27 796 |
| Dec 29, 2023 | £81.33 | £83.09 | £81.33 | £83.09 | 31 084 |
| Dec 28, 2023 | £83.00 | £83.00 | £83.00 | £83.00 | 0 |
| Dec 27, 2023 | £81.66 | £83.63 | £80.75 | £81.46 | 14 557 |
| Dec 22, 2023 | £83.71 | £83.71 | £81.65 | £83.00 | 4 514 |
| Dec 21, 2023 | £83.00 | £83.00 | £83.00 | £83.00 | 0 |
| Dec 20, 2023 | £81.89 | £85.00 | £81.50 | £83.00 | 321 030 |
| Dec 19, 2023 | £83.40 | £85.00 | £80.71 | £83.00 | 72 785 |
| Dec 18, 2023 | £82.24 | £85.00 | £81.71 | £82.50 | 22 236 |
| Dec 15, 2023 | £78.54 | £85.42 | £78.00 | £82.00 | 171 725 |
| Dec 14, 2023 | £77.53 | £78.56 | £75.00 | £77.50 | 60 981 |
| Dec 13, 2023 | £78.00 | £78.00 | £75.90 | £76.50 | 14 858 |
| Dec 12, 2023 | £76.00 | £78.40 | £75.60 | £78.30 | 33 708 |
| Dec 11, 2023 | £74.00 | £76.80 | £74.00 | £76.50 | 37 539 |
| Dec 08, 2023 | £74.00 | £75.40 | £73.50 | £75.00 | 106 790 |
| Dec 07, 2023 | £73.51 | £75.42 | £73.00 | £73.60 | 36 948 |
| Dec 06, 2023 | £74.50 | £74.90 | £72.55 | £74.70 | 97 927 |
| Dec 05, 2023 | £74.20 | £76.80 | £73.00 | £75.00 | 219 569 |
| Dec 04, 2023 | £77.49 | £77.93 | £75.00 | £75.80 | 50 596 |
