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 |
| Sep 13, 2016 | £134.00 | £134.50 | £133.75 | £133.75 | 155 474 |
| Sep 12, 2016 | £128.50 | £129.13 | £128.50 | £129.13 | 78 642 |
| Sep 09, 2016 | £128.00 | £128.75 | £127.00 | £127.13 | 30 548 |
| Sep 08, 2016 | £125.75 | £126.00 | £124.50 | £126.00 | 69 233 |
| Sep 07, 2016 | £127.75 | £127.75 | £124.88 | £124.88 | 72 017 |
| Sep 06, 2016 | £125.75 | £125.75 | £125.75 | £125.75 | 4 525 |
| Sep 05, 2016 | £125.00 | £125.63 | £125.00 | £125.63 | 38 461 |
| Sep 02, 2016 | £123.25 | £123.50 | £123.25 | £123.50 | 26 843 |
| Sep 01, 2016 | £123.00 | £123.75 | £123.00 | £123.75 | 71 171 |
| Aug 31, 2016 | £121.75 | £122.38 | £121.75 | £122.38 | 23 416 |
| Aug 30, 2016 | £122.00 | £122.25 | £121.50 | £121.50 | 135 357 |
| Aug 26, 2016 | £122.13 | £122.13 | £122.13 | £122.13 | 0 |
| Aug 25, 2016 | £120.00 | £121.50 | £120.00 | £121.50 | 56 798 |
| Aug 24, 2016 | £120.00 | £123.00 | £120.00 | £123.00 | 94 854 |
| Aug 23, 2016 | £121.75 | £122.00 | £119.75 | £119.75 | 39 744 |
| Aug 22, 2016 | £114.00 | £120.00 | £113.25 | £119.50 | 41 704 |
| Aug 19, 2016 | £110.00 | £110.00 | £109.00 | £109.00 | 25 930 |
| Aug 18, 2016 | £110.00 | £110.00 | £108.13 | £108.13 | 54 346 |
| Aug 17, 2016 | £109.75 | £110.00 | £109.75 | £110.00 | 45 638 |
| Aug 16, 2016 | £110.25 | £110.25 | £108.38 | £108.38 | 46 557 |
| Aug 15, 2016 | £111.00 | £111.25 | £109.25 | £110.50 | 176 281 |
| Aug 12, 2016 | £113.75 | £113.75 | £109.25 | £109.25 | 112 699 |
| Aug 11, 2016 | £110.50 | £110.50 | £109.25 | £109.25 | 62 765 |
| Aug 10, 2016 | £110.00 | £112.00 | £110.00 | £110.50 | 158 313 |
| Aug 09, 2016 | £110.00 | £110.25 | £109.13 | £109.13 | 122 825 |
