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 |
| May 27, 2016 | £144.50 | £144.50 | £144.50 | £144.50 | 0 |
| May 26, 2016 | £144.13 | £144.13 | £144.13 | £144.13 | 54 416 |
| May 25, 2016 | £144.50 | £144.50 | £143.50 | £143.50 | 161 317 |
| May 24, 2016 | £145.00 | £145.00 | £144.25 | £144.25 | 141 309 |
| May 23, 2016 | £145.00 | £145.00 | £142.50 | £142.50 | 233 362 |
| May 20, 2016 | £143.50 | £143.50 | £141.75 | £141.75 | 8 934 |
| May 19, 2016 | £141.50 | £141.50 | £141.50 | £141.50 | 26 766 |
| May 18, 2016 | £143.75 | £144.00 | £142.00 | £142.00 | 17 253 |
| May 17, 2016 | £140.00 | £142.13 | £140.00 | £142.13 | 9 676 |
| May 16, 2016 | £143.50 | £143.50 | £141.75 | £141.75 | 24 853 |
| May 13, 2016 | £142.00 | £144.00 | £140.25 | £140.25 | 605 441 |
| May 12, 2016 | £140.00 | £140.00 | £136.75 | £139.00 | 166 390 |
| May 11, 2016 | £135.00 | £140.00 | £135.00 | £136.50 | 69 327 |
| May 10, 2016 | £137.00 | £137.00 | £137.00 | £137.00 | 12 457 |
| May 09, 2016 | £137.13 | £137.13 | £137.13 | £137.13 | 9 026 |
| May 06, 2016 | £136.63 | £136.63 | £136.63 | £136.63 | 11 790 |
| May 05, 2016 | £137.75 | £137.75 | £137.13 | £137.13 | 21 402 |
| May 04, 2016 | £138.25 | £138.50 | £138.25 | £138.50 | 21 664 |
| May 03, 2016 | £140.25 | £140.25 | £139.25 | £139.25 | 92 958 |
| Apr 29, 2016 | £141.50 | £141.50 | £141.50 | £141.50 | 9 535 |
| Apr 28, 2016 | £140.00 | £140.00 | £139.00 | £139.00 | 10 861 |
| Apr 27, 2016 | £141.25 | £141.25 | £141.00 | £141.00 | 12 208 |
| Apr 26, 2016 | £142.25 | £142.25 | £140.00 | £140.00 | 134 654 |
| Apr 25, 2016 | £145.00 | £145.00 | £145.00 | £145.00 | 86 750 |
| Apr 22, 2016 | £143.50 | £143.50 | £143.50 | £143.50 | 38 161 |
