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 |
| Jul 04, 2016 | £107.50 | £107.50 | £107.50 | £107.50 | 13 168 |
| Jul 01, 2016 | £107.00 | £110.00 | £106.50 | £106.50 | 111 593 |
| Jun 30, 2016 | £103.75 | £105.00 | £100.00 | £100.00 | 87 587 |
| Jun 29, 2016 | £106.25 | £106.25 | £100.00 | £101.25 | 383 581 |
| Jun 28, 2016 | £114.50 | £114.50 | £107.00 | £108.25 | 374 997 |
| Jun 27, 2016 | £118.00 | £118.00 | £116.38 | £116.38 | 22 258 |
| Jun 24, 2016 | £116.25 | £125.00 | £108.00 | £120.50 | 108 582 |
| Jun 23, 2016 | £125.00 | £125.00 | £125.00 | £125.00 | 16 088 |
| Jun 22, 2016 | £125.00 | £125.00 | £125.00 | £125.00 | 23 431 |
| Jun 21, 2016 | £124.00 | £124.00 | £122.00 | £122.00 | 41 115 |
| Jun 20, 2016 | £129.50 | £129.50 | £122.25 | £122.25 | 44 883 |
| Jun 17, 2016 | £126.88 | £126.88 | £126.88 | £126.88 | 6 898 |
| Jun 16, 2016 | £124.00 | £129.50 | £122.00 | £125.50 | 31 354 |
| Jun 15, 2016 | £127.00 | £127.00 | £127.00 | £127.00 | 19 000 |
| Jun 14, 2016 | £126.25 | £126.50 | £126.00 | £126.50 | 24 351 |
| Jun 13, 2016 | £131.00 | £131.00 | £131.00 | £131.00 | 1 690 |
| Jun 10, 2016 | £131.50 | £133.00 | £131.50 | £133.00 | 34 913 |
| Jun 09, 2016 | £130.50 | £130.50 | £130.50 | £130.50 | 26 931 |
| Jun 08, 2016 | £132.50 | £132.50 | £130.00 | £130.00 | 49 128 |
| Jun 07, 2016 | £136.25 | £136.25 | £136.25 | £136.25 | 24 804 |
| Jun 06, 2016 | £136.25 | £136.25 | £133.00 | £133.25 | 63 097 |
| Jun 03, 2016 | £140.00 | £140.00 | £138.50 | £138.75 | 50 540 |
| Jun 02, 2016 | £139.88 | £139.88 | £139.88 | £139.88 | 48 613 |
| Jun 01, 2016 | £143.50 | £143.50 | £140.50 | £140.50 | 54 817 |
| May 31, 2016 | £148.00 | £148.00 | £144.75 | £144.75 | 5 900 |
