Flowtech Fluidpower Plc Historical Data - FLO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Flowtech Fluidpower Plc (FLO)
Flowtech Fluidpower Plc (FLO) Historical

Flowtech Fluidpower Plc (FLO)

107.50

-4.00

(-3.59%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	10	10.2564102564	97.5	112	97.5	104129	106.42033672	DE
4	25.5	31.0975609756	82	112	81.2	81908	98.69635032	DE
12	24.1	28.896882494	83.4	112	75.2	96942	84.86664623	DE
26	25.3	30.7785888078	82.2	112	73	97301	82.71187436	DE
52	3.75	3.61445783133	103.75	117	73	79200	87.30965278	DE
156	-10	-8.51063829787	117.5	156.5	73	68563	110.45224095	DE
260	-21.5	-16.6666666667	129	156.5	44	100148	102.06303283	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	107.5	-4	-3.59	107.5	107.5	107.5	629276
1714062600	111.5	-0.5	-0.45	108.5	111.5	108	72674
1713976200	112	12.65	12.73	100.5	112	100.5	235949
1713889800	99.35	1.35	1.38	100	101	98	108273
1713803400	98	0.5	0.51	98	98	98	10690
1713544200	97.5	-0.1	-0.10	97.5	97.5	97.5	93061
1713457800	97.6	2	2.09	97	99	97	96893
1713371400	95.6	0.1	0.10	95.6	95.6	95.6	22650
1713285000	95.5	-1.5	-1.55	97	97	95	134527
1713198600	97	-1	-1.02	98.4	98.4	96.2	73889
1712939400	98	1.8	1.87	98.8	100	98	79221
1712853000	96.2	-2.7	-2.73	100.5	100.5	96	28370
1712766600	98.9	0.9	0.92	98.9	98.9	98.9	23311
1712680200	98	2	2.08	97.2	98	97.2	144641
1712593800	96	5.5	6.08	91	96	91	155382
1712334600	90.5	5.4	6.35	87	90.5	87	49450
1712248200	85.1	0.5	0.59	82.2	85.1	82.2	23097
1712161800	84.6	3.4	4.19	83.8	85	83.8	61637
1712075400	81.2	-0.8	-0.98	82	82	81.2	60621
1711647000	82	0.8	0.99	81.6	82	81.6	94709
1711560600	81.2	1.9	2.40	80	81.2	80	210836
1711474200	79.3	3.5	4.62	78	80.8	78	245299
1711387800	75.8	-4.2	-5.25	80	80	75.8	62849
1711128600	80	0.2	0.25	79.4	81.8	79.4	30405
1711042200	79.8	0	0.00	79.2	79.8	79.2	18375
1710955800	79.8	-0.7	-0.87	80.8	80.8	78.6	45451
1710869400	80.5	-2	-2.42	82	82	80.5	89350
1710783000	82.5	0	0.00	81.6	82.5	81.6	16164
1710523800	82.5	1.3	1.60	82.5	82.5	82.5	496079
1710437400	81.2	-0.9	-1.10	81.2	81.2	81.2	14185
1710351000	82.1	-0.3	-0.36	81	82.1	81	14069
1710264600	82.4	0.7	0.86	80	82.4	80	479421
1710178200	81.7	-0.5	-0.61	81.7	81.7	81.7	27561
1709919000	82.2	0.5	0.61	80	82.2	80	43566
1709832600	81.7	0.9	1.11	81.7	81.7	81.7	117160
1709746200	80.8	0	0.00	80.8	80.8	80.8	33161
1709659800	80.8	0.4	0.50	80.8	80.8	80.8	84637
1709573400	80.4	-1.6	-1.95	79.6	80.4	79.6	117765
1709314200	82	1.5	1.86	78.2	82	78.2	59998
1709227800	80.5	1.6	2.03	80.5	80.5	80.5	26392
1709141400	78.9	-1.1	-1.38	78.9	78.9	78.9	17933
1709055000	80	1.8	2.30	78	80	78	43421
1708968600	78.2	-0.5	-0.64	78.2	78.2	78	446789
1708709400	78.7	0.5	0.64	78.7	78.7	78.7	28612
1708623000	78.2	1.2	1.56	76.2	78.2	76.2	124421
1708536600	77	0	0.00	78	78	77	118883
1708450200	77	-0.2	-0.26	76.2	78.2	76.2	16941
1708363800	77.2	-0.3	-0.39	77.2	77.2	77.2	6461
1708104600	77.5	1.7	2.24	77.6	77.8	77.5	48487
1708018200	75.8	-0.1	-0.13	76.6	76.6	75.8	46877
1707931800	75.9	-0.8	-1.04	78.2	78.2	75.2	48500
1707845400	76.7	-3.3	-4.13	78.2	78.8	76.7	121981
1707759000	80	1.5	1.91	79	80	78	95005
1707499800	78.5	2	2.61	78.8	79	76	147425
1707413400	76.5	-1.2	-1.54	78.8	78.8	76	124281
1707327000	77.7	0.6	0.78	76	77.7	76	74466
1707240600	77.1	-1.5	-1.91	78	78	76	32697
1707154200	78.6	-5.3	-6.32	83.4	83.4	78	200906
1706895000	83.9	-0.6	-0.71	83.4	83.9	83.4	76768
1706808600	84.5	0.5	0.60	83.4	86	82.6	5964
1706722200	84	6	7.69	80	84	78.2	1057462
1706635800	78	-1	-1.27	78	78	73	710128
1706549400	79	0	0.00	79	79	79	10723

Flowtech Fluidpower

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions