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 |
| Aug 17, 2023 | £90.91 | £92.00 | £90.91 | £91.00 | 7 738 |
| Aug 16, 2023 | £92.60 | £92.60 | £90.91 | £91.30 | 17 348 |
| Aug 15, 2023 | £91.20 | £93.60 | £90.20 | £91.40 | 66 598 |
| Aug 14, 2023 | £91.20 | £92.30 | £91.20 | £91.60 | 20 123 |
| Aug 11, 2023 | £92.40 | £92.40 | £91.20 | £91.80 | 33 666 |
| Aug 10, 2023 | £93.00 | £93.00 | £91.37 | £92.10 | 35 907 |
| Aug 09, 2023 | £92.60 | £92.70 | £91.33 | £92.10 | 7 956 |
| Aug 08, 2023 | £94.00 | £94.00 | £91.49 | £92.40 | 128 927 |
| Aug 07, 2023 | £92.60 | £96.00 | £91.79 | £94.00 | 102 953 |
| Aug 04, 2023 | £88.20 | £93.40 | £88.20 | £93.00 | 87 199 |
| Aug 03, 2023 | £85.00 | £92.00 | £84.00 | £89.60 | 77 971 |
| Aug 02, 2023 | £87.20 | £90.12 | £85.60 | £84.50 | 99 950 |
| Aug 01, 2023 | £92.00 | £94.00 | £89.00 | £89.00 | 163 587 |
| Jul 31, 2023 | £97.00 | £97.00 | £92.85 | £93.00 | 904 323 |
| Jul 28, 2023 | £107.00 | £117.00 | £105.00 | £115.50 | 180 476 |
| Jul 27, 2023 | £109.00 | £110.50 | £106.50 | £108.75 | 15 047 |
| Jul 26, 2023 | £109.00 | £109.00 | £106.85 | £109.00 | 8 276 |
| Jul 25, 2023 | £108.74 | £109.00 | £105.00 | £107.25 | 20 758 |
| Jul 24, 2023 | £110.50 | £110.50 | £105.50 | £107.00 | 41 742 |
| Jul 21, 2023 | £102.50 | £110.00 | £102.50 | £108.25 | 104 904 |
| Jul 20, 2023 | £101.10 | £103.00 | £101.00 | £101.75 | 9 546 |
| Jul 19, 2023 | £102.40 | £103.00 | £101.00 | £101.75 | 68 773 |
| Jul 18, 2023 | £103.00 | £103.00 | £101.00 | £101.50 | 63 702 |
| Jul 17, 2023 | £102.50 | £103.00 | £100.67 | £101.50 | 53 122 |
| Jul 14, 2023 | £102.50 | £102.50 | £100.00 | £101.00 | 7 289 |
