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 |
| Aug 08, 2016 | £112.75 | £112.75 | £111.00 | £111.25 | 86 511 |
| Aug 05, 2016 | £109.00 | £113.00 | £109.00 | £109.00 | 123 731 |
| Aug 04, 2016 | £110.00 | £110.00 | £109.50 | £109.50 | 198 228 |
| Aug 03, 2016 | £108.00 | £114.75 | £105.00 | £110.00 | 1 051 834 |
| Aug 02, 2016 | £104.00 | £105.50 | £100.00 | £105.50 | 354 865 |
| Aug 01, 2016 | £110.50 | £110.50 | £110.50 | £110.50 | 40 062 |
| Jul 29, 2016 | £108.25 | £108.25 | £108.25 | £108.25 | 18 095 |
| Jul 28, 2016 | £109.75 | £110.00 | £108.75 | £108.75 | 42 612 |
| Jul 27, 2016 | £109.00 | £109.00 | £109.00 | £109.00 | 8 715 |
| Jul 26, 2016 | £110.00 | £110.00 | £110.00 | £110.00 | 9 316 |
| Jul 25, 2016 | £110.63 | £110.63 | £110.63 | £110.63 | 21 418 |
| Jul 22, 2016 | £111.00 | £111.00 | £111.00 | £111.00 | 18 168 |
| Jul 21, 2016 | £112.25 | £112.25 | £111.50 | £111.50 | 19 603 |
| Jul 20, 2016 | £116.75 | £117.00 | £113.50 | £113.50 | 19 312 |
| Jul 19, 2016 | £115.00 | £115.00 | £115.00 | £115.00 | 10 198 |
| Jul 18, 2016 | £115.00 | £115.25 | £113.50 | £113.50 | 103 368 |
| Jul 15, 2016 | £115.00 | £115.00 | £114.50 | £114.50 | 27 168 |
| Jul 14, 2016 | £115.00 | £115.00 | £114.00 | £114.00 | 38 146 |
| Jul 13, 2016 | £107.00 | £117.00 | £107.00 | £115.00 | 102 629 |
| Jul 12, 2016 | £97.50 | £108.00 | £95.00 | £108.00 | 205 624 |
| Jul 11, 2016 | £92.25 | £96.25 | £92.00 | £95.00 | 112 157 |
| Jul 08, 2016 | £95.00 | £95.50 | £92.25 | £93.75 | 337 183 |
| Jul 07, 2016 | £97.00 | £97.25 | £97.00 | £97.25 | 791 356 |
| Jul 06, 2016 | £102.25 | £103.00 | £96.50 | £96.50 | 98 078 |
| Jul 05, 2016 | £105.25 | £105.25 | £105.00 | £105.00 | 20 696 |
