XLON:FLO
Flowtech Fluidpower plc Stock Price (Quote)
£113.50
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £92.93 | £115.00 | Thursday, 9th May 2024 FLO.L stock ended at £113.50. During the day the stock fluctuated 0% from a day low at £113.50 to a day high of £113.50. |
| 90 days | £75.20 | £115.00 | |
| 52 weeks | £71.59 | £117.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | £125.00 | £125.00 | £123.75 | £123.75 | 43 828 |
| Nov 21, 2016 | £125.88 | £125.88 | £125.88 | £125.88 | 7 566 |
| Nov 18, 2016 | £123.75 | £123.75 | £123.75 | £123.75 | 28 711 |
| Nov 17, 2016 | £123.75 | £123.75 | £123.75 | £123.75 | 2 509 |
| Nov 16, 2016 | £123.75 | £123.75 | £123.75 | £123.75 | 26 700 |
| Nov 15, 2016 | £123.75 | £123.75 | £123.75 | £123.75 | 6 460 |
| Nov 14, 2016 | £127.75 | £127.75 | £123.75 | £123.75 | 12 866 |
| Nov 11, 2016 | £124.00 | £124.00 | £124.00 | £124.00 | 39 463 |
| Nov 10, 2016 | £121.50 | £123.25 | £121.50 | £123.25 | 43 688 |
| Nov 09, 2016 | £124.75 | £125.75 | £121.75 | £121.75 | 47 510 |
| Nov 08, 2016 | £126.50 | £126.50 | £126.50 | £126.50 | 9 675 |
| Nov 07, 2016 | £128.25 | £128.25 | £125.00 | £127.50 | 24 870 |
| Nov 04, 2016 | £129.00 | £129.00 | £129.00 | £129.00 | 17 014 |
| Nov 03, 2016 | £129.88 | £129.88 | £129.88 | £129.88 | 3 520 |
| Nov 02, 2016 | £128.50 | £130.13 | £128.50 | £130.13 | 27 702 |
| Nov 01, 2016 | £127.50 | £127.50 | £127.50 | £127.50 | 16 930 |
| Oct 31, 2016 | £128.50 | £128.50 | £128.50 | £128.50 | 19 256 |
| Oct 28, 2016 | £125.00 | £127.88 | £125.00 | £127.88 | 31 797 |
| Oct 27, 2016 | £127.25 | £127.25 | £127.25 | £127.25 | 6 176 |
| Oct 26, 2016 | £128.00 | £129.75 | £126.75 | £128.13 | 35 571 |
| Oct 25, 2016 | £127.00 | £128.00 | £127.00 | £128.00 | 28 224 |
| Oct 24, 2016 | £128.75 | £132.00 | £126.88 | £126.88 | 97 801 |
| Oct 21, 2016 | £131.25 | £131.25 | £125.00 | £126.63 | 48 905 |
| Oct 20, 2016 | £132.75 | £132.75 | £132.75 | £132.75 | 12 521 |
| Oct 19, 2016 | £132.50 | £132.50 | £132.50 | £132.50 | 7 631 |
