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 |
| Jul 13, 2023 | £100.47 | £102.50 | £100.30 | £101.50 | 12 280 |
| Jul 12, 2023 | £100.53 | £102.81 | £100.00 | £101.50 | 94 067 |
| Jul 11, 2023 | £95.00 | £100.00 | £95.00 | £99.56 | 54 898 |
| Jul 10, 2023 | £97.20 | £97.20 | £97.20 | £97.20 | 0 |
| Jul 07, 2023 | £97.20 | £97.20 | £97.20 | £97.20 | 0 |
| Jul 06, 2023 | £97.20 | £97.20 | £97.20 | £97.20 | 0 |
| Jul 05, 2023 | £95.06 | £97.40 | £95.06 | £97.20 | 80 314 |
| Jul 04, 2023 | £97.40 | £97.40 | £94.80 | £94.80 | 19 924 |
| Jul 03, 2023 | £95.10 | £95.10 | £95.10 | £95.10 | 0 |
| Jun 30, 2023 | £97.20 | £97.20 | £94.00 | £95.10 | 4 090 |
| Jun 29, 2023 | £96.55 | £97.20 | £96.49 | £96.55 | 7 202 |
| Jun 28, 2023 | £98.66 | £99.67 | £94.59 | £95.10 | 53 532 |
| Jun 27, 2023 | £101.50 | £101.75 | £97.90 | £97.90 | 41 331 |
| Jun 26, 2023 | £107.50 | £107.50 | £100.39 | £101.90 | 13 454 |
| Jun 23, 2023 | £104.90 | £105.00 | £103.00 | £105.00 | 13 199 |
| Jun 22, 2023 | £105.80 | £105.80 | £103.34 | £105.00 | 46 324 |
| Jun 21, 2023 | £107.00 | £107.00 | £104.00 | £105.80 | 6 055 |
| Jun 20, 2023 | £107.00 | £107.00 | £103.00 | £105.00 | 25 631 |
| Jun 19, 2023 | £110.00 | £110.00 | £104.15 | £105.00 | 43 481 |
| Jun 16, 2023 | £109.43 | £109.43 | £106.73 | £106.73 | 20 169 |
| Jun 15, 2023 | £107.50 | £109.43 | £107.00 | £108.75 | 5 397 |
| Jun 14, 2023 | £107.49 | £110.00 | £107.49 | £108.75 | 99 562 |
| Jun 13, 2023 | £108.50 | £108.75 | £107.50 | £108.75 | 98 912 |
| Jun 12, 2023 | £107.10 | £108.80 | £106.10 | £108.00 | 48 942 |
| Jun 09, 2023 | £109.75 | £111.00 | £107.10 | £108.50 | 30 279 |
