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 |
| 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 |
| Jan 28, 2016 | £107.50 | £107.50 | £107.50 | £107.50 | 1 800 |
| Jan 27, 2016 | £107.50 | £107.50 | £107.50 | £107.50 | 12 788 |
| Jan 26, 2016 | £108.50 | £108.50 | £108.50 | £108.50 | 41 913 |
| Jan 25, 2016 | £109.75 | £110.25 | £109.50 | £110.25 | 132 818 |
| Jan 22, 2016 | £106.38 | £106.38 | £106.38 | £106.38 | 25 106 |
| Jan 21, 2016 | £108.00 | £108.00 | £105.00 | £105.00 | 67 847 |
| Jan 20, 2016 | £115.00 | £115.00 | £107.00 | £108.00 | 130 122 |
| Jan 19, 2016 | £110.00 | £115.00 | £108.75 | £112.63 | 3 174 522 |
| Jan 18, 2016 | £105.00 | £109.00 | £105.00 | £109.00 | 2 077 588 |
| Jan 15, 2016 | £106.75 | £107.50 | £103.00 | £105.50 | 66 749 |
| Jan 14, 2016 | £106.75 | £106.75 | £105.50 | £105.50 | 275 046 |
| Jan 13, 2016 | £107.00 | £107.13 | £106.00 | £107.13 | 58 546 |
| Jan 12, 2016 | £105.25 | £106.00 | £105.25 | £106.00 | 36 382 |
| Jan 11, 2016 | £104.75 | £105.25 | £104.75 | £105.25 | 31 349 |
| Jan 08, 2016 | £110.75 | £111.00 | £103.00 | £103.50 | 139 562 |
| Jan 07, 2016 | £108.50 | £108.50 | £108.50 | £108.50 | 12 259 |
| Jan 06, 2016 | £107.00 | £109.50 | £107.00 | £109.50 | 7 325 |
