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 |
| Dec 01, 2023 | £78.55 | £78.99 | £74.48 | £77.30 | 204 607 |
| Nov 30, 2023 | £80.70 | £81.00 | £78.00 | £81.00 | 129 971 |
| Nov 29, 2023 | £81.10 | £81.10 | £79.38 | £80.20 | 6 499 |
| Nov 28, 2023 | £82.00 | £82.00 | £79.38 | £80.70 | 51 722 |
| Nov 27, 2023 | £81.20 | £84.00 | £78.80 | £81.20 | 187 529 |
| Nov 24, 2023 | £83.34 | £83.34 | £81.00 | £81.20 | 793 240 |
| Nov 23, 2023 | £82.00 | £84.80 | £82.00 | £82.60 | 15 751 |
| Nov 22, 2023 | £83.00 | £85.00 | £82.20 | £85.00 | 133 306 |
| Nov 21, 2023 | £82.95 | £84.00 | £81.64 | £82.50 | 69 898 |
| Nov 20, 2023 | £81.34 | £83.41 | £81.34 | £82.30 | 73 327 |
| Nov 17, 2023 | £83.41 | £85.00 | £82.90 | £83.50 | 10 075 |
| Nov 16, 2023 | £81.19 | £84.80 | £81.19 | £83.20 | 272 917 |
| Nov 15, 2023 | £81.00 | £81.40 | £80.25 | £80.50 | 216 153 |
| Nov 14, 2023 | £78.60 | £82.00 | £78.60 | £80.00 | 166 758 |
| Nov 13, 2023 | £81.29 | £82.00 | £78.60 | £79.50 | 26 477 |
| Nov 10, 2023 | £81.48 | £81.48 | £80.45 | £81.10 | 208 967 |
| Nov 09, 2023 | £80.86 | £83.00 | £79.73 | £81.50 | 98 917 |
| Nov 08, 2023 | £80.22 | £81.90 | £80.11 | £81.52 | 65 470 |
| Nov 07, 2023 | £81.00 | £81.62 | £79.74 | £80.70 | 22 780 |
| Nov 06, 2023 | £82.80 | £82.80 | £78.66 | £79.80 | 10 270 |
| Nov 03, 2023 | £81.00 | £81.62 | £78.00 | £79.70 | 83 329 |
| Nov 02, 2023 | £81.75 | £81.86 | £79.00 | £81.75 | 102 576 |
| Nov 01, 2023 | £81.00 | £82.00 | £80.59 | £82.00 | 17 495 |
| Oct 31, 2023 | £81.20 | £82.88 | £81.00 | £81.50 | 31 381 |
| Oct 30, 2023 | £84.49 | £84.89 | £81.50 | £83.10 | 44 598 |
