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 |
| Mar 03, 2016 | £128.00 | £131.00 | £124.00 | £130.00 | 190 659 |
| Mar 02, 2016 | £127.75 | £128.00 | £125.00 | £125.00 | 6 958 |
| Mar 01, 2016 | £124.50 | £124.50 | £124.50 | £124.50 | 5 979 |
| Feb 29, 2016 | £124.00 | £124.50 | £124.00 | £124.50 | 76 765 |
| Feb 26, 2016 | £125.00 | £125.00 | £125.00 | £125.00 | 97 816 |
| Feb 25, 2016 | £125.00 | £125.00 | £125.00 | £125.00 | 15 755 |
| Feb 24, 2016 | £124.50 | £124.50 | £124.50 | £124.50 | 42 805 |
| Feb 23, 2016 | £124.00 | £124.00 | £124.00 | £124.00 | 211 366 |
| Feb 22, 2016 | £130.00 | £130.00 | £124.50 | £124.50 | 140 325 |
| Feb 19, 2016 | £125.50 | £125.50 | £125.50 | £125.50 | 28 127 |
| Feb 18, 2016 | £125.63 | £125.63 | £125.63 | £125.63 | 8 972 |
| Feb 17, 2016 | £125.63 | £125.63 | £125.63 | £125.63 | 1 264 547 |
| Feb 16, 2016 | £128.00 | £130.00 | £122.00 | £124.00 | 211 912 |
| Feb 15, 2016 | £128.00 | £128.00 | £124.63 | £124.63 | 56 149 |
| Feb 12, 2016 | £121.25 | £121.25 | £121.25 | £121.25 | 99 088 |
| Feb 11, 2016 | £122.50 | £124.25 | £122.00 | £123.50 | 276 511 |
| Feb 10, 2016 | £119.00 | £125.00 | £119.00 | £122.25 | 96 901 |
| Feb 09, 2016 | £116.25 | £121.00 | £115.25 | £121.00 | 1 154 193 |
| Feb 08, 2016 | £120.00 | £120.00 | £117.50 | £117.50 | 43 999 |
| Feb 05, 2016 | £120.50 | £120.50 | £120.50 | £120.50 | 20 672 |
| Feb 04, 2016 | £109.25 | £122.75 | £109.25 | £122.75 | 322 790 |
| Feb 03, 2016 | £108.13 | £108.13 | £108.13 | £108.13 | 71 649 |
| Feb 02, 2016 | £107.00 | £107.00 | £107.00 | £107.00 | 19 606 |
| Feb 01, 2016 | £107.00 | £107.00 | £106.00 | £106.00 | 45 635 |
| Jan 29, 2016 | £109.50 | £109.50 | £108.25 | £108.25 | 37 260 |
