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 |
| Apr 11, 2016 | £135.75 | £136.00 | £135.00 | £135.00 | 59 578 |
| Apr 08, 2016 | £135.00 | £137.75 | £132.50 | £132.50 | 69 616 |
| Apr 07, 2016 | £130.00 | £137.00 | £130.00 | £134.50 | 181 672 |
| Apr 06, 2016 | £126.50 | £126.50 | £126.50 | £126.50 | 31 770 |
| Apr 05, 2016 | £127.75 | £127.75 | £126.50 | £126.50 | 38 390 |
| Apr 04, 2016 | £125.38 | £125.38 | £125.38 | £125.38 | 75 040 |
| Apr 01, 2016 | £124.25 | £126.00 | £124.25 | £126.00 | 1 419 |
| Mar 31, 2016 | £128.00 | £128.00 | £125.75 | £125.75 | 93 787 |
| Mar 30, 2016 | £128.00 | £128.25 | £127.13 | £127.13 | 47 688 |
| Mar 29, 2016 | £127.00 | £127.00 | £125.00 | £125.00 | 81 948 |
| Mar 24, 2016 | £125.25 | £125.25 | £125.00 | £125.00 | 41 076 |
| Mar 23, 2016 | £128.00 | £128.00 | £126.75 | £126.75 | 63 427 |
| Mar 22, 2016 | £128.00 | £128.00 | £128.00 | £128.00 | 50 869 |
| Mar 21, 2016 | £128.50 | £128.50 | £128.50 | £128.50 | 45 262 |
| Mar 18, 2016 | £127.00 | £127.00 | £127.00 | £127.00 | 4 300 |
| Mar 17, 2016 | £126.00 | £126.00 | £126.00 | £126.00 | 3 945 |
| Mar 16, 2016 | £126.50 | £126.50 | £126.50 | £126.50 | 19 931 |
| Mar 15, 2016 | £124.00 | £124.00 | £124.00 | £124.00 | 8 560 |
| Mar 14, 2016 | £124.00 | £124.00 | £124.00 | £124.00 | 21 948 |
| Mar 11, 2016 | £126.00 | £126.00 | £126.00 | £126.00 | 500 |
| Mar 10, 2016 | £126.00 | £126.00 | £126.00 | £126.00 | 25 432 |
| Mar 09, 2016 | £126.25 | £126.25 | £124.50 | £124.50 | 194 173 |
| Mar 08, 2016 | £127.50 | £128.00 | £127.50 | £128.00 | 21 721 |
| Mar 07, 2016 | £129.75 | £129.75 | £129.75 | £129.75 | 21 772 |
| Mar 04, 2016 | £127.75 | £127.75 | £127.75 | £127.75 | 38 298 |
