Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2019 121.00p 122.49p 116.53p 119.75p 31435
14/01/2019 122.31p 122.31p 117.16p 118.75p 11582
11/01/2019 120.00p 120.00p 116.28p 119.75p 71726
10/01/2019 118.50p 120.00p 117.00p 118.25p 26370
09/01/2019 120.00p 120.00p 117.00p 118.25p 31375
08/01/2019 116.00p 120.00p 115.02p 118.00p 45904
07/01/2019 115.50p 115.72p 111.54p 112.75p 19392
04/01/2019 113.83p 114.00p 112.75p 113.50p 15870
03/01/2019 114.50p 114.75p 111.59p 114.75p 11526
02/01/2019 114.00p 114.50p 109.59p 114.50p 24699
31/12/2018 111.50p 114.00p 111.25p 111.25p 12298
28/12/2018 109.00p 115.00p 108.50p 111.25p 23498
27/12/2018 115.50p 115.50p 109.00p 110.50p 24059
24/12/2018 110.50p 115.50p 109.00p 112.25p 25689
21/12/2018 113.00p 113.00p 110.55p 111.75p 22883
20/12/2018 115.00p 117.00p 110.50p 112.75p 29605
19/12/2018 115.50p 120.35p 115.50p 118.00p 16130
18/12/2018 118.00p 120.50p 116.00p 118.00p 68706
17/12/2018 116.00p 120.50p 116.00p 118.00p 26302
14/12/2018 116.00p 119.95p 115.64p 119.00p 8422
13/12/2018 117.30p 118.95p 115.50p 117.75p 46905
12/12/2018 117.30p 119.00p 116.50p 116.50p 11024
11/12/2018 120.35p 120.35p 116.90p 117.25p 9216
10/12/2018 117.00p 118.46p 115.17p 116.00p 81170
07/12/2018 117.00p 120.50p 117.00p 118.75p 42353
06/12/2018 117.00p 119.36p 115.87p 118.50p 36882
05/12/2018 120.00p 121.04p 117.00p 119.00p 110781
04/12/2018 117.00p 120.00p 116.00p 118.50p 56150
03/12/2018 120.00p 120.00p 118.00p 118.00p 75632
30/11/2018 116.00p 121.17p 116.00p 117.00p 47265
29/11/2018 117.00p 117.00p 116.00p 116.00p 55477
28/11/2018 116.50p 119.00p 116.00p 116.50p 63574
27/11/2018 115.00p 116.00p 115.00p 116.00p 5806
26/11/2018 115.00p 116.55p 115.00p 116.50p 69592
23/11/2018 115.50p 116.00p 113.07p 115.00p 44540
22/11/2018 116.00p 116.97p 113.00p 114.75p 43561
21/11/2018 116.50p 116.50p 115.00p 116.00p 29951
20/11/2018 114.00p 116.50p 113.00p 113.00p 75322
19/11/2018 115.50p 116.50p 114.75p 116.00p 24777
16/11/2018 114.50p 116.87p 114.50p 116.25p 46933
15/11/2018 114.00p 115.00p 114.00p 115.00p 18223
14/11/2018 116.00p 117.00p 114.82p 116.00p 30597
13/11/2018 116.00p 119.07p 114.00p 115.50p 62957
12/11/2018 115.32p 115.93p 114.25p 114.25p 32276
09/11/2018 113.00p 115.50p 113.00p 114.00p 74029
08/11/2018 114.00p 114.96p 114.00p 114.50p 83309
07/11/2018 113.00p 114.50p 113.00p 114.50p 73679
06/11/2018 114.50p 114.50p 113.00p 113.25p 68844
05/11/2018 113.00p 115.61p 112.39p 113.25p 28954
02/11/2018 114.00p 115.15p 112.00p 113.00p 69345
01/11/2018 113.00p 114.94p 111.00p 112.50p 51369
31/10/2018 110.50p 114.38p 110.00p 112.50p 66855
30/10/2018 110.00p 110.00p 107.63p 110.00p 117601
29/10/2018 114.00p 114.00p 107.20p 109.25p 36339
26/10/2018 106.50p 114.50p 106.50p 110.50p 50918
25/10/2018 110.00p 114.50p 107.97p 112.75p 104230
24/10/2018 115.50p 119.00p 112.91p 113.00p 104568
23/10/2018 119.50p 126.50p 115.00p 118.50p 317907
22/10/2018 116.50p 116.50p 112.75p 114.00p 35356
19/10/2018 111.50p 115.25p 111.50p 113.75p 52589
18/10/2018 115.00p 116.00p 111.50p 114.00p 103168
17/10/2018 113.00p 115.00p 111.57p 113.25p 713405
16/10/2018 109.50p 113.00p 107.71p 111.25p 18554
15/10/2018 109.50p 109.50p 106.14p 107.50p 38633
12/10/2018 104.00p 110.00p 102.00p 106.00p 111409
11/10/2018 100.00p 104.09p 95.81p 101.20p 259217
10/10/2018 107.00p 111.00p 103.00p 105.25p 73725
09/10/2018 111.00p 111.00p 107.00p 109.00p 116297
08/10/2018 110.50p 113.00p 105.93p 109.25p 130737
05/10/2018 114.50p 114.50p 110.50p 112.00p 57405
04/10/2018 118.00p 120.00p 115.00p 116.50p 64272
03/10/2018 116.00p 120.10p 113.50p 119.75p 158555
02/10/2018 110.00p 118.00p 108.99p 116.00p 242190
01/10/2018 113.00p 113.00p 106.50p 110.25p 460027
28/09/2018 114.00p 117.15p 108.50p 110.25p 318908
27/09/2018 117.50p 119.30p 104.00p 114.50p 343420
26/09/2018 117.50p 120.25p 115.00p 115.00p 107384
25/09/2018 119.00p 123.00p 117.00p 119.00p 179722
24/09/2018 120.00p 126.50p 120.00p 123.25p 122764
21/09/2018 128.00p 132.00p 120.00p 121.00p 503067
20/09/2018 123.00p 130.00p 118.77p 125.50p 1244649
19/09/2018 118.00p 125.00p 117.17p 120.00p 995467
18/09/2018 137.00p 137.00p 115.20p 118.00p 1648468
17/09/2018 170.50p 172.00p 165.50p 169.00p 47937
14/09/2018 170.00p 172.50p 162.63p 172.50p 22789
13/09/2018 169.50p 169.50p 165.00p 168.00p 34127
12/09/2018 166.50p 168.34p 160.58p 164.00p 16286
11/09/2018 164.50p 165.00p 161.74p 163.25p 50147
10/09/2018 164.00p 168.00p 162.50p 168.00p 27717
07/09/2018 168.00p 172.00p 164.06p 164.50p 52256
06/09/2018 173.50p 177.30p 168.50p 168.50p 27468
05/09/2018 176.50p 177.00p 173.00p 175.00p 43954
04/09/2018 175.50p 179.42p 171.50p 174.75p 33606
03/09/2018 172.00p 180.00p 171.61p 177.75p 53380
31/08/2018 171.50p 172.66p 165.62p 168.75p 38779
30/08/2018 166.50p 171.80p 163.45p 169.25p 36642
29/08/2018 162.26p 166.00p 162.26p 164.50p 13941
28/08/2018 166.00p 167.00p 161.50p 167.00p 78207
24/08/2018 170.00p 171.02p 161.00p 161.25p 69453
23/08/2018 169.50p 173.00p 163.98p 173.00p 23357
22/08/2018 163.76p 168.00p 163.00p 166.00p 21142
21/08/2018 165.00p 168.00p 163.00p 165.75p 41025
20/08/2018 164.50p 168.75p 164.50p 166.00p 6045
17/08/2018 167.27p 167.50p 165.18p 166.50p 20961
16/08/2018 165.50p 167.50p 164.50p 166.50p 8999
15/08/2018 169.00p 169.91p 165.50p 165.50p 21976
14/08/2018 172.50p 174.00p 168.50p 170.25p 49153
13/08/2018 168.00p 172.00p 168.00p 172.00p 34578
10/08/2018 167.00p 170.20p 167.00p 167.00p 31005
09/08/2018 171.00p 171.00p 168.08p 170.50p 18572
08/08/2018 168.00p 169.23p 167.08p 167.50p 25255
07/08/2018 167.00p 169.05p 165.11p 167.00p 10187
06/08/2018 174.50p 174.50p 160.94p 165.50p 48099
03/08/2018 170.00p 171.00p 167.00p 171.00p 22114
02/08/2018 168.50p 171.00p 168.00p 171.00p 25661
01/08/2018 172.95p 172.95p 169.67p 171.50p 27499
31/07/2018 170.50p 173.06p 168.50p 170.50p 97280
30/07/2018 173.80p 175.00p 170.50p 173.25p 24936
27/07/2018 175.00p 175.00p 172.00p 173.25p 26386
26/07/2018 172.48p 175.24p 171.00p 173.50p 15437
25/07/2018 175.00p 175.50p 170.80p 172.50p 34166
24/07/2018 175.50p 179.25p 173.43p 174.25p 17473
23/07/2018 176.00p 179.00p 170.89p 175.75p 48862
20/07/2018 169.50p 175.00p 169.00p 173.50p 32613
19/07/2018 178.50p 178.50p 166.00p 169.25p 82245
18/07/2018 183.50p 189.32p 178.75p 178.75p 44811
17/07/2018 178.00p 189.50p 178.00p 185.25p 192253
16/07/2018 176.00p 177.50p 172.50p 175.00p 23493
13/07/2018 168.50p 177.00p 165.95p 175.00p 97425
12/07/2018 162.78p 166.48p 162.78p 165.50p 29142
11/07/2018 166.00p 167.00p 161.00p 164.75p 36991
10/07/2018 166.00p 166.00p 161.50p 163.00p 43911
09/07/2018 164.00p 164.00p 159.95p 161.75p 64478
06/07/2018 167.50p 167.50p 160.50p 162.50p 79447
05/07/2018 163.50p 164.00p 162.90p 163.50p 112738
04/07/2018 160.50p 165.45p 159.00p 161.25p 40370
03/07/2018 163.50p 166.00p 160.22p 163.75p 47790
02/07/2018 168.50p 168.50p 162.50p 165.25p 159652
29/06/2018 170.00p 174.45p 160.00p 167.25p 115366
28/06/2018 174.50p 177.00p 166.50p 170.50p 81861
27/06/2018 178.50p 180.74p 174.70p 177.25p 26765
26/06/2018 178.50p 186.50p 178.00p 180.00p 31146
25/06/2018 185.00p 195.00p 180.98p 181.25p 134294
22/06/2018 184.00p 190.00p 182.56p 185.25p 58609
21/06/2018 182.50p 188.00p 176.85p 184.25p 71943
20/06/2018 182.49p 182.94p 176.00p 178.75p 26697
19/06/2018 180.00p 180.00p 174.35p 180.00p 29112
18/06/2018 176.50p 179.51p 173.99p 176.25p 37715
15/06/2018 183.50p 184.00p 174.58p 176.00p 80261
14/06/2018 185.00p 186.49p 180.98p 181.50p 79460
13/06/2018 176.00p 185.00p 175.61p 181.50p 82025
12/06/2018 177.50p 177.85p 172.88p 174.00p 70815
11/06/2018 175.00p 177.73p 171.70p 174.00p 114088
08/06/2018 171.00p 171.78p 165.75p 171.00p 147244
07/06/2018 171.50p 171.50p 168.68p 170.00p 61164
06/06/2018 175.00p 177.79p 170.00p 172.00p 115467
05/06/2018 166.50p 171.96p 166.50p 170.75p 176384
04/06/2018 165.00p 171.33p 164.55p 168.00p 160324
01/06/2018 162.50p 169.52p 157.90p 166.00p 198818
31/05/2018 158.40p 158.40p 155.00p 157.75p 24977
30/05/2018 155.00p 160.01p 155.00p 157.25p 95260
29/05/2018 160.00p 162.00p 155.00p 157.25p 70464
25/05/2018 166.65p 166.70p 161.00p 164.00p 17240
24/05/2018 160.50p 168.55p 160.00p 163.50p 43226
23/05/2018 165.00p 167.88p 162.14p 162.50p 31656
22/05/2018 168.00p 168.90p 160.12p 167.25p 65176
21/05/2018 170.00p 174.28p 166.00p 167.50p 56917
18/05/2018 173.00p 175.00p 170.25p 172.50p 23648
17/05/2018 175.68p 177.00p 172.94p 175.25p 313886
16/05/2018 173.00p 176.50p 173.00p 175.50p 16920
15/05/2018 175.25p 175.25p 175.00p 175.00p 6696
14/05/2018 173.00p 178.50p 172.50p 175.75p 44176
11/05/2018 178.37p 178.37p 176.50p 177.50p 24461
10/05/2018 178.50p 178.50p 176.38p 177.50p 36306
09/05/2018 176.50p 177.95p 176.50p 176.50p 24529
08/05/2018 176.50p 178.00p 176.00p 177.25p 14781
04/05/2018 175.00p 178.50p 174.00p 177.00p 46151
03/05/2018 175.50p 175.94p 174.67p 175.50p 22917
02/05/2018 175.50p 175.57p 173.17p 174.50p 82590
01/05/2018 176.00p 176.00p 173.00p 173.75p 441901
30/04/2018 176.00p 176.00p 173.13p 175.50p 35264
27/04/2018 175.00p 175.00p 170.00p 174.00p 65723
26/04/2018 175.00p 175.90p 172.58p 174.50p 28113
25/04/2018 174.50p 176.00p 173.00p 174.50p 15594
24/04/2018 174.00p 174.85p 173.25p 173.25p 16534
23/04/2018 173.90p 174.25p 171.73p 174.25p 69255
20/04/2018 173.90p 173.90p 171.24p 172.50p 20790
19/04/2018 171.50p 173.90p 171.00p 172.50p 62615
18/04/2018 175.50p 175.50p 171.50p 173.25p 69610
17/04/2018 176.00p 178.25p 172.18p 173.75p 65188
16/04/2018 171.50p 176.80p 171.50p 173.25p 48064
13/04/2018 177.12p 177.32p 173.50p 176.25p 50707
12/04/2018 173.50p 177.50p 173.50p 176.25p 7041
11/04/2018 177.00p 179.00p 176.25p 176.50p 49327
10/04/2018 175.50p 177.71p 174.00p 175.25p 38445
09/04/2018 176.50p 180.33p 174.75p 177.50p 34298
06/04/2018 178.00p 180.00p 177.50p 178.75p 72395
05/04/2018 181.50p 181.50p 175.00p 177.00p 49992
04/04/2018 176.50p 184.87p 175.50p 177.25p 23515
03/04/2018 181.00p 184.08p 178.00p 179.25p 82525

*Close Price adjusted for both dividends and splits