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 |
| Oct 18, 2016 | £133.13 | £133.13 | £133.13 | £133.13 | 20 505 |
| Oct 17, 2016 | £132.00 | £133.25 | £132.00 | £133.25 | 92 493 |
| Oct 14, 2016 | £128.00 | £128.00 | £127.00 | £127.00 | 87 471 |
| Oct 13, 2016 | £130.00 | £131.00 | £122.00 | £129.38 | 137 681 |
| Oct 12, 2016 | £134.00 | £134.00 | £134.00 | £134.00 | 18 762 |
| Oct 11, 2016 | £132.50 | £132.50 | £132.50 | £132.50 | 608 637 |
| Oct 10, 2016 | £132.75 | £132.75 | £132.75 | £132.75 | 6 529 |
| Oct 07, 2016 | £133.50 | £133.50 | £133.50 | £133.50 | 24 356 |
| Oct 06, 2016 | £133.00 | £134.00 | £133.00 | £134.00 | 87 180 |
| Oct 05, 2016 | £131.50 | £132.75 | £131.50 | £132.75 | 28 972 |
| Oct 04, 2016 | £133.50 | £133.50 | £133.50 | £133.50 | 20 170 |
| Oct 03, 2016 | £131.50 | £132.25 | £131.50 | £132.25 | 39 810 |
| Sep 30, 2016 | £131.50 | £131.50 | £130.00 | £130.25 | 62 276 |
| Sep 29, 2016 | £133.25 | £133.25 | £131.50 | £132.88 | 77 029 |
| Sep 28, 2016 | £132.50 | £133.00 | £132.50 | £133.00 | 42 348 |
| Sep 27, 2016 | £130.50 | £130.50 | £130.50 | £130.50 | 3 187 |
| Sep 26, 2016 | £133.25 | £133.25 | £132.00 | £132.00 | 47 682 |
| Sep 23, 2016 | £130.00 | £131.75 | £129.00 | £131.75 | 94 136 |
| Sep 22, 2016 | £130.50 | £130.50 | £127.13 | £127.13 | 37 934 |
| Sep 21, 2016 | £133.00 | £133.00 | £131.75 | £131.75 | 10 610 |
| Sep 20, 2016 | £133.00 | £133.00 | £131.00 | £131.00 | 52 602 |
| Sep 19, 2016 | £133.00 | £134.75 | £133.00 | £134.00 | 104 881 |
| Sep 16, 2016 | £133.00 | £133.00 | £133.00 | £133.00 | 69 174 |
| Sep 15, 2016 | £129.00 | £133.00 | £129.00 | £133.00 | 39 505 |
| Sep 14, 2016 | £130.75 | £130.75 | £127.25 | £128.50 | 52 334 |
