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 |
| Sep 22, 2023 | £92.00 | £92.00 | £89.00 | £90.77 | 5 035 |
| Sep 21, 2023 | £89.00 | £90.90 | £89.00 | £90.90 | 12 176 |
| Sep 20, 2023 | £90.20 | £91.08 | £89.00 | £90.40 | 43 535 |
| Sep 19, 2023 | £90.40 | £92.00 | £89.20 | £90.60 | 53 690 |
| Sep 18, 2023 | £92.00 | £92.00 | £90.20 | £91.60 | 7 909 |
| Sep 15, 2023 | £91.20 | £93.00 | £91.20 | £92.10 | 26 364 |
| Sep 14, 2023 | £93.16 | £93.16 | £91.00 | £91.90 | 47 775 |
| Sep 13, 2023 | £91.36 | £93.60 | £91.36 | £93.60 | 14 230 |
| Sep 12, 2023 | £93.67 | £95.00 | £91.36 | £93.10 | 85 753 |
| Sep 11, 2023 | £91.30 | £95.00 | £90.61 | £93.10 | 82 026 |
| Sep 08, 2023 | £91.20 | £94.90 | £91.20 | £94.50 | 9 144 |
| Sep 07, 2023 | £92.20 | £92.20 | £92.20 | £92.20 | 0 |
| Sep 06, 2023 | £95.28 | £96.28 | £92.20 | £92.20 | 64 027 |
| Sep 05, 2023 | £92.03 | £96.94 | £92.03 | £93.60 | 63 649 |
| Sep 04, 2023 | £95.00 | £96.00 | £91.50 | £93.30 | 60 870 |
| Sep 01, 2023 | £95.00 | £95.50 | £92.15 | £93.40 | 48 677 |
| Aug 31, 2023 | £86.75 | £94.00 | £86.75 | £94.00 | 129 270 |
| Aug 30, 2023 | £84.40 | £84.40 | £84.40 | £84.40 | 0 |
| Aug 29, 2023 | £82.59 | £85.80 | £82.00 | £83.90 | 160 188 |
| Aug 25, 2023 | £82.59 | £85.80 | £82.20 | £84.40 | 6 510 |
| Aug 24, 2023 | £85.00 | £85.80 | £81.61 | £83.40 | 32 497 |
| Aug 23, 2023 | £84.80 | £87.00 | £81.20 | £83.40 | 25 091 |
| Aug 22, 2023 | £85.00 | £89.80 | £85.00 | £86.50 | 27 252 |
| Aug 21, 2023 | £89.75 | £89.75 | £85.85 | £87.40 | 5 686 |
| Aug 18, 2023 | £92.00 | £93.60 | £87.60 | £87.90 | 42 484 |
