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 |
| Oct 27, 2023 | £87.00 | £87.00 | £82.43 | £84.60 | 58 103 |
| Oct 26, 2023 | £83.00 | £84.89 | £82.20 | £84.60 | 11 985 |
| Oct 25, 2023 | £82.20 | £85.20 | £82.20 | £85.20 | 93 580 |
| Oct 24, 2023 | £85.00 | £87.00 | £83.94 | £84.60 | 28 608 |
| Oct 23, 2023 | £83.88 | £86.00 | £82.95 | £84.00 | 26 838 |
| Oct 20, 2023 | £84.00 | £86.00 | £83.16 | £84.50 | 23 353 |
| Oct 19, 2023 | £84.67 | £87.80 | £84.00 | £86.80 | 352 039 |
| Oct 18, 2023 | £86.85 | £86.85 | £84.24 | £85.10 | 9 771 |
| Oct 17, 2023 | £86.90 | £86.90 | £84.67 | £86.85 | 18 056 |
| Oct 16, 2023 | £86.20 | £87.59 | £83.43 | £85.60 | 20 274 |
| Oct 13, 2023 | £87.08 | £87.08 | £83.43 | £83.43 | 22 654 |
| Oct 12, 2023 | £86.20 | £86.20 | £83.43 | £85.10 | 12 270 |
| Oct 11, 2023 | £86.96 | £87.15 | £83.21 | £84.50 | 257 237 |
| Oct 10, 2023 | £82.00 | £86.68 | £82.00 | £85.50 | 12 042 |
| Oct 09, 2023 | £84.86 | £84.86 | £82.76 | £84.00 | 10 323 |
| Oct 06, 2023 | £83.26 | £85.27 | £82.00 | £83.90 | 45 234 |
| Oct 05, 2023 | £85.12 | £85.12 | £85.12 | £85.12 | 0 |
| Oct 04, 2023 | £85.00 | £88.80 | £84.53 | £86.00 | 98 117 |
| Oct 03, 2023 | £87.00 | £89.01 | £85.00 | £87.18 | 84 279 |
| Oct 02, 2023 | £91.12 | £91.12 | £91.12 | £91.12 | 0 |
| Sep 29, 2023 | £92.80 | £92.80 | £88.96 | £91.12 | 3 164 |
| Sep 28, 2023 | £91.85 | £91.85 | £88.96 | £90.40 | 20 283 |
| Sep 27, 2023 | £91.85 | £91.85 | £89.60 | £90.40 | 33 725 |
| Sep 26, 2023 | £91.00 | £91.00 | £89.60 | £89.60 | 19 273 |
| Sep 25, 2023 | £92.80 | £92.80 | £88.00 | £91.00 | 39 742 |
