Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Flowtech Fluidpower

Date Open High Low Close* Volume
24/04/2024 100.50p 114.55p 100.00p 112.00p 235949
23/04/2024 100.00p 101.54p 98.00p 99.35p 108273
22/04/2024 97.00p 99.62p 95.20p 98.00p 10690
19/04/2024 97.00p 98.69p 97.50p 97.50p 93061
18/04/2024 97.00p 99.00p 94.20p 97.60p 96893
17/04/2024 97.00p 97.00p 94.20p 95.60p 22650
16/04/2024 97.00p 97.53p 92.93p 95.50p 134527
15/04/2024 98.40p 99.60p 96.20p 97.00p 73889
12/04/2024 98.80p 100.89p 97.00p 98.00p 79221
11/04/2024 100.50p 100.50p 96.00p 96.20p 28370
10/04/2024 97.20p 99.77p 97.64p 98.90p 23311
09/04/2024 97.20p 99.71p 97.20p 98.00p 144641
08/04/2024 91.00p 96.00p 90.54p 96.00p 155382
05/04/2024 87.00p 90.56p 84.20p 90.50p 49450
04/04/2024 82.20p 86.00p 82.20p 85.10p 23097
03/04/2024 83.80p 85.47p 81.25p 84.60p 61637
02/04/2024 82.00p 84.00p 81.00p 81.20p 60621
28/03/2024 81.60p 84.00p 81.30p 82.00p 94709
27/03/2024 80.00p 83.00p 78.60p 81.20p 210836
26/03/2024 78.00p 83.00p 76.88p 79.30p 218724
25/03/2024 80.00p 80.50p 75.80p 75.80p 62849
22/03/2024 79.40p 81.80p 79.40p 80.00p 30405
21/03/2024 79.20p 80.10p 79.20p 79.80p 18375
20/03/2024 82.00p 82.00p 80.50p 79.80p 45451
19/03/2024 82.00p 84.80p 80.50p 80.50p 89350
18/03/2024 81.60p 83.90p 81.60p 82.50p 16164
15/03/2024 81.20p 85.00p 81.20p 82.50p 496079
14/03/2024 81.20p 85.00p 81.00p 81.20p 14185
13/03/2024 81.00p 84.16p 81.00p 82.10p 14069
12/03/2024 80.00p 84.80p 80.00p 82.40p 479421
11/03/2024 80.00p 84.08p 81.00p 81.70p 27561
08/03/2024 80.00p 84.80p 80.00p 82.20p 43566
07/03/2024 79.60p 82.38p 80.01p 81.70p 117160
06/03/2024 79.60p 82.80p 80.00p 80.80p 33161
05/03/2024 79.60p 81.27p 80.00p 80.80p 84637
04/03/2024 79.60p 81.80p 79.50p 80.40p 117765
01/03/2024 78.20p 82.00p 78.20p 82.00p 59998
29/02/2024 78.00p 81.80p 80.50p 80.50p 26392
28/02/2024 78.00p 81.29p 78.90p 78.90p 17933
27/02/2024 78.00p 81.29p 78.00p 80.00p 43421
26/02/2024 78.20p 80.77p 78.00p 78.20p 446789
23/02/2024 76.20p 80.80p 77.20p 78.70p 28612
22/02/2024 76.20p 80.80p 76.20p 78.20p 124421
21/02/2024 78.00p 78.00p 76.75p 77.00p 118883
20/02/2024 76.20p 78.20p 76.20p 77.00p 16941
19/02/2024 77.60p 78.40p 76.20p 77.20p 6461
16/02/2024 77.60p 77.80p 75.95p 77.50p 48487
15/02/2024 76.60p 77.49p 75.80p 75.80p 46877
14/02/2024 78.20p 79.80p 75.20p 75.90p 48500
13/02/2024 78.20p 81.00p 75.75p 76.70p 121981
12/02/2024 79.00p 81.46p 77.63p 80.00p 95005
09/02/2024 78.80p 79.00p 76.00p 78.50p 127425
08/02/2024 78.80p 80.80p 76.00p 76.50p 124281
07/02/2024 76.00p 80.24p 76.00p 77.70p 74466
06/02/2024 78.00p 80.34p 76.00p 77.10p 32697
05/02/2024 83.40p 84.60p 78.00p 78.60p 200906
02/02/2024 83.40p 85.61p 83.40p 83.90p 76768
01/02/2024 83.40p 86.00p 82.60p 84.50p 5964
31/01/2024 80.00p 84.00p 78.20p 84.00p 1057462
30/01/2024 78.00p 78.33p 71.59p 78.00p 710128
29/01/2024 80.00p 80.00p 78.04p 79.00p 10723
26/01/2024 80.00p 80.00p 79.00p 79.00p 29333
25/01/2024 78.00p 81.00p 77.20p 79.00p 60305
24/01/2024 78.00p 80.08p 77.20p 79.00p 116139
23/01/2024 78.60p 81.80p 78.38p 79.70p 19798
22/01/2024 78.60p 79.53p 78.19p 78.50p 74566
19/01/2024 78.60p 81.80p 78.49p 79.20p 66204
18/01/2024 78.60p 80.33p 78.60p 79.20p 69159
17/01/2024 78.20p 82.00p 78.20p 79.70p 16133
16/01/2024 80.00p 82.00p 79.42p 80.50p 17470
15/01/2024 80.00p 81.16p 79.24p 80.00p 15169
12/01/2024 80.00p 81.40p 78.29p 80.00p 120702
11/01/2024 85.00p 81.70p 78.55p 79.50p 34785
10/01/2024 85.00p 82.31p 80.00p 81.00p 117446
09/01/2024 85.00p 85.00p 80.66p 82.00p 81688
08/01/2024 81.00p 82.60p 80.58p 82.60p 30288
05/01/2024 81.00p 82.50p 80.78p 82.50p 11873
04/01/2024 81.00p 82.60p 80.61p 82.50p 27589
03/01/2024 81.00p 85.00p 81.00p 82.50p 84499
02/01/2024 83.80p 84.00p 81.00p 82.50p 27796
29/12/2023 81.20p 83.09p 81.33p 82.90p 17084
28/12/2023 81.20p 83.30p 81.20p 82.30p 36318
27/12/2023 81.20p 83.63p 80.75p 82.20p 14557
22/12/2023 84.60p 83.71p 81.65p 83.00p 2514
21/12/2023 84.60p 85.00p 81.50p 83.10p 34103
20/12/2023 83.00p 85.00p 81.50p 83.00p 221030
19/12/2023 83.00p 85.00p 80.71p 81.50p 72121
18/12/2023 83.00p 85.00p 81.71p 82.50p 22219
15/12/2023 78.00p 85.42p 78.00p 82.00p 124232
14/12/2023 76.40p 78.56p 75.00p 77.50p 60973
13/12/2023 76.00p 78.00p 75.90p 76.50p 14078
12/12/2023 76.00p 78.40p 75.60p 77.50p 28913
11/12/2023 74.00p 76.80p 74.00p 76.50p 37539
08/12/2023 74.80p 75.40p 73.50p 74.70p 106790
07/12/2023 73.00p 75.42p 73.00p 73.60p 36948
06/12/2023 76.80p 74.90p 72.55p 74.70p 20727
05/12/2023 76.80p 76.80p 73.00p 75.00p 79569
04/12/2023 75.20p 77.93p 75.00p 75.80p 50596
01/12/2023 78.00p 78.99p 74.48p 77.30p 153769
30/11/2023 79.00p 81.00p 78.00p 81.00p 129971
29/11/2023 80.00p 81.10p 79.38p 80.20p 6499
28/11/2023 80.00p 82.00p 79.38p 80.70p 51719
27/11/2023 81.20p 84.00p 78.80p 81.20p 187020
24/11/2023 82.00p 83.34p 81.00p 81.20p 746459
23/11/2023 84.80p 84.80p 82.00p 82.60p 15661
22/11/2023 82.20p 85.00p 82.20p 85.00p 133306
21/11/2023 82.40p 84.00p 81.64p 82.50p 49898
20/11/2023 83.40p 83.41p 81.34p 82.30p 13327
17/11/2023 84.00p 85.00p 82.90p 83.50p 10060
16/11/2023 81.40p 84.80p 81.19p 83.20p 181553
15/11/2023 81.00p 81.40p 80.25p 80.50p 216153
14/11/2023 78.60p 82.00p 78.60p 80.00p 166758
13/11/2023 82.00p 82.00p 78.60p 79.50p 22614
10/11/2023 81.20p 81.48p 80.44p 81.10p 108967
09/11/2023 81.20p 83.00p 79.73p 81.50p 98917
08/11/2023 82.80p 81.90p 80.11p 80.20p 65470
07/11/2023 82.80p 81.62p 79.74p 80.70p 22158
06/11/2023 82.80p 82.80p 78.66p 79.80p 9381
03/11/2023 80.00p 81.62p 78.00p 79.70p 83329
02/11/2023 80.00p 81.86p 79.00p 81.60p 102576
01/11/2023 81.20p 82.00p 80.59p 82.00p 17095
31/10/2023 81.20p 82.88p 81.00p 81.50p 30381
30/10/2023 83.00p 84.89p 81.50p 83.10p 43598
27/10/2023 87.00p 87.00p 82.43p 84.60p 12103
26/10/2023 82.20p 84.89p 82.20p 84.60p 11985
25/10/2023 82.20p 85.20p 82.20p 85.20p 48306
24/10/2023 87.00p 87.00p 83.94p 84.60p 28574
23/10/2023 86.00p 86.00p 82.95p 84.00p 26792
20/10/2023 84.00p 86.00p 83.16p 84.50p 22753
19/10/2023 87.80p 87.80p 84.00p 86.80p 252039
18/10/2023 87.20p 86.84p 84.24p 85.10p 7518
17/10/2023 87.20p 86.90p 84.67p 85.60p 16743
16/10/2023 87.20p 87.59p 83.43p 85.60p 20274
13/10/2023 84.60p 87.08p 83.43p 85.10p 20914
12/10/2023 84.60p 86.20p 83.43p 85.10p 8350
11/10/2023 84.60p 87.15p 83.21p 84.50p 182237
10/10/2023 82.00p 86.68p 82.00p 85.50p 12042
09/10/2023 85.80p 85.80p 82.76p 84.00p 10323
06/10/2023 83.20p 85.27p 82.00p 83.90p 40247
05/10/2023 85.00p 85.12p 83.49p 84.50p 23299
04/10/2023 85.00p 88.80p 84.53p 86.00p 73117
03/10/2023 87.00p 89.01p 85.00p 86.90p 84279
02/10/2023 93.00p 93.00p 87.00p 88.40p 16735
29/09/2023 88.00p 92.80p 88.96p 90.40p 3145
28/09/2023 88.00p 91.85p 88.96p 90.40p 20243
27/09/2023 88.00p 91.85p 89.60p 90.40p 33725
26/09/2023 88.00p 91.00p 89.60p 90.40p 18273
25/09/2023 88.00p 92.80p 88.00p 90.40p 39742
22/09/2023 92.00p 92.00p 89.00p 90.90p 5035
21/09/2023 90.20p 90.90p 89.00p 90.90p 12176
20/09/2023 90.20p 91.08p 89.00p 90.40p 43535
19/09/2023 90.40p 92.00p 89.20p 90.60p 53690
18/09/2023 91.20p 92.00p 90.20p 91.60p 7909
15/09/2023 91.20p 93.00p 91.20p 92.10p 26364
14/09/2023 93.00p 93.16p 91.00p 92.10p 47086
13/09/2023 96.00p 93.60p 91.36p 93.60p 14230
12/09/2023 96.00p 95.00p 91.36p 93.10p 70753
11/09/2023 96.00p 95.00p 90.61p 93.10p 82026
08/09/2023 96.00p 94.90p 91.20p 93.60p 9144
07/09/2023 96.00p 96.00p 92.20p 94.60p 32097
06/09/2023 96.00p 96.28p 92.20p 94.60p 62780
05/09/2023 96.00p 96.94p 92.03p 93.60p 13649
04/09/2023 94.80p 96.00p 91.50p 93.30p 60870
01/09/2023 87.00p 95.50p 92.15p 93.40p 38677
31/08/2023 87.00p 94.00p 86.75p 94.00p 104270
30/08/2023 84.00p 85.80p 82.31p 84.90p 1142620
29/08/2023 82.00p 85.80p 82.00p 83.90p 160188
25/08/2023 84.80p 85.80p 82.20p 83.90p 5510
24/08/2023 84.80p 85.80p 81.61p 83.40p 32497
23/08/2023 84.80p 87.00p 81.20p 83.40p 25091
22/08/2023 85.00p 89.80p 85.00p 86.50p 27252
21/08/2023 92.00p 89.74p 85.85p 87.40p 5686
18/08/2023 92.00p 93.60p 87.60p 87.90p 42484
17/08/2023 92.60p 92.00p 90.91p 91.00p 7738
16/08/2023 92.60p 92.60p 90.91p 91.30p 17348
15/08/2023 91.20p 93.60p 90.20p 91.40p 66598
14/08/2023 91.20p 92.30p 91.20p 91.60p 20123
11/08/2023 92.40p 92.40p 91.20p 91.80p 33666
10/08/2023 93.00p 93.00p 91.37p 92.10p 35907
09/08/2023 94.00p 92.70p 91.33p 92.10p 7956
08/08/2023 94.00p 94.00p 91.49p 92.40p 128927
07/08/2023 92.60p 96.00p 91.79p 94.00p 102953
04/08/2023 88.20p 93.40p 88.20p 93.00p 87199
03/08/2023 85.00p 92.00p 84.00p 89.60p 77971
02/08/2023 87.20p 90.12p 84.50p 84.50p 99950
01/08/2023 92.00p 94.00p 89.00p 89.00p 121309
31/07/2023 97.00p 97.00p 92.85p 93.00p 904323
28/07/2023 107.00p 117.00p 105.00p 115.50p 177351
27/07/2023 109.00p 110.50p 106.50p 108.75p 15047
26/07/2023 109.00p 109.00p 106.84p 109.00p 8276
25/07/2023 107.00p 109.00p 105.00p 107.25p 20758
24/07/2023 105.50p 110.50p 105.50p 107.00p 41742
21/07/2023 103.00p 110.00p 102.50p 108.25p 104305
20/07/2023 103.00p 103.00p 101.00p 101.75p 9546
19/07/2023 103.00p 103.00p 101.00p 101.75p 68773
18/07/2023 103.00p 103.00p 101.00p 101.50p 56202
17/07/2023 103.00p 103.00p 100.66p 101.50p 43122
14/07/2023 101.00p 102.50p 100.00p 101.00p 7240
13/07/2023 101.00p 102.50p 100.30p 101.50p 12280
12/07/2023 101.00p 102.81p 100.00p 101.50p 89067

*Close Price adjusted for both dividends and splits