Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/04/2017 149.00p 155.75p 148.80p 153.00p 86849
20/04/2017 153.00p 153.00p 148.25p 149.50p 44099
19/04/2017 156.00p 156.00p 149.55p 151.50p 75823
18/04/2017 154.75p 157.00p 148.74p 152.00p 203797
13/04/2017 145.25p 152.00p 140.97p 151.37p 177957
12/04/2017 144.50p 148.00p 140.25p 144.00p 89922
11/04/2017 147.00p 148.00p 143.25p 145.88p 68316
10/04/2017 137.00p 150.00p 137.00p 146.12p 248646
07/04/2017 141.06p 141.06p 136.75p 140.88p 9644
06/04/2017 141.00p 145.19p 138.00p 138.00p 64082
05/04/2017 144.25p 146.00p 140.45p 143.38p 174229
04/04/2017 133.75p 142.00p 132.00p 140.00p 693456
03/04/2017 130.50p 130.50p 125.75p 128.13p 71772
31/03/2017 125.50p 131.40p 125.50p 128.50p 48438
30/03/2017 130.25p 131.28p 128.13p 128.50p 160880
29/03/2017 131.00p 132.05p 129.25p 129.50p 2557172
28/03/2017 127.00p 130.12p 126.07p 130.12p 41466
27/03/2017 128.50p 128.50p 126.25p 126.25p 37716
24/03/2017 126.00p 129.00p 124.00p 127.00p 20442
23/03/2017 120.25p 128.00p 120.25p 126.00p 53177
22/03/2017 125.00p 125.00p 122.63p 122.63p 26527
21/03/2017 123.50p 125.00p 120.61p 122.50p 41077
20/03/2017 123.40p 123.40p 120.25p 122.50p 79052
17/03/2017 123.56p 123.56p 120.25p 122.50p 13950
16/03/2017 124.80p 124.80p 120.00p 122.50p 14814
15/03/2017 124.09p 124.09p 122.00p 123.50p 8287
14/03/2017 124.85p 124.85p 122.17p 123.50p 12718
13/03/2017 123.00p 124.00p 121.88p 123.50p 47434
10/03/2017 125.00p 125.23p 121.25p 124.25p 77892
09/03/2017 123.25p 124.75p 123.25p 124.13p 19405
08/03/2017 124.75p 125.25p 123.69p 124.00p 17722
07/03/2017 123.25p 125.00p 123.25p 125.00p 9430
06/03/2017 125.00p 126.50p 123.25p 124.50p 52520
03/03/2017 123.25p 125.00p 122.76p 124.13p 68338
02/03/2017 123.75p 124.25p 120.25p 121.75p 42098
01/03/2017 118.00p 123.75p 117.50p 120.75p 17385
28/02/2017 119.00p 122.75p 119.00p 121.00p 11694
27/02/2017 119.50p 123.75p 118.32p 121.25p 62460
24/02/2017 119.41p 122.69p 118.73p 121.75p 14859
23/02/2017 120.00p 121.00p 117.12p 120.00p 119082
22/02/2017 117.00p 120.00p 115.50p 118.25p 57967
21/02/2017 115.00p 119.75p 111.00p 115.50p 128155
20/02/2017 119.00p 123.63p 116.00p 116.75p 79787
17/02/2017 120.50p 124.03p 120.00p 122.50p 94492
16/02/2017 121.62p 123.22p 120.25p 122.50p 4359
15/02/2017 123.50p 124.50p 122.73p 123.75p 11745
14/02/2017 125.00p 128.00p 122.25p 122.25p 27095
13/02/2017 123.25p 127.75p 123.00p 125.50p 17006
10/02/2017 122.76p 126.13p 122.76p 125.87p 20525
09/02/2017 122.75p 124.75p 122.75p 124.75p 4033
08/02/2017 123.37p 124.75p 122.25p 124.75p 4474
07/02/2017 122.25p 124.89p 122.25p 124.00p 18261
06/02/2017 126.00p 126.06p 120.25p 125.25p 257609
03/02/2017 124.58p 125.85p 124.50p 125.25p 39090
02/02/2017 125.00p 125.50p 124.50p 125.37p 157239
01/02/2017 122.50p 125.00p 122.00p 125.00p 130866
31/01/2017 124.00p 125.37p 120.25p 121.50p 104899
30/01/2017 123.00p 123.71p 121.75p 123.00p 58158
27/01/2017 123.63p 123.75p 123.00p 123.00p 15480
26/01/2017 124.00p 124.90p 120.20p 121.00p 123267
25/01/2017 123.00p 123.75p 122.00p 123.50p 40893
24/01/2017 126.00p 126.00p 120.00p 124.13p 186711
23/01/2017 130.00p 130.00p 116.49p 124.63p 557735
20/01/2017 132.25p 138.17p 132.00p 134.25p 20307
19/01/2017 134.00p 136.30p 133.62p 134.25p 29000
18/01/2017 130.25p 133.62p 130.25p 133.62p 26300
17/01/2017 138.25p 138.25p 132.65p 134.00p 45629
16/01/2017 135.00p 135.00p 132.00p 134.00p 67781
13/01/2017 136.50p 136.50p 132.20p 133.50p 16884
12/01/2017 143.75p 143.75p 133.00p 135.25p 62190
11/01/2017 137.25p 139.00p 137.25p 139.00p 5278
10/01/2017 138.25p 140.50p 138.25p 140.50p 24387
09/01/2017 145.00p 145.00p 137.00p 140.00p 52154
06/01/2017 138.50p 140.00p 134.78p 139.25p 87280
05/01/2017 130.00p 138.05p 130.00p 135.00p 660037
04/01/2017 129.75p 129.75p 125.47p 128.75p 50798
03/01/2017 127.92p 129.45p 127.00p 127.00p 23283
30/12/2016 124.00p 127.50p 126.00p 127.50p 0
29/12/2016 124.00p 127.96p 124.00p 126.00p 7982
28/12/2016 125.87p 126.50p 124.00p 124.00p 15118
23/12/2016 126.04p 126.06p 121.03p 124.00p 9964
22/12/2016 122.00p 126.80p 122.00p 125.50p 13698
21/12/2016 122.19p 127.92p 122.00p 124.00p 23510
20/12/2016 123.00p 126.06p 122.90p 124.00p 29867
19/12/2016 126.04p 127.92p 123.00p 124.00p 5572
16/12/2016 127.50p 127.75p 124.00p 124.00p 26500
15/12/2016 121.75p 126.00p 121.19p 124.75p 32375
14/12/2016 125.00p 125.78p 121.00p 122.25p 38641
13/12/2016 122.95p 125.00p 121.07p 123.87p 19932
12/12/2016 126.06p 126.48p 121.00p 123.87p 17022
09/12/2016 122.95p 126.48p 122.79p 123.87p 12502
08/12/2016 122.00p 124.96p 122.00p 122.50p 7922
07/12/2016 123.00p 124.19p 122.63p 122.75p 99780
06/12/2016 123.75p 127.79p 121.07p 122.75p 32705
05/12/2016 122.50p 124.00p 121.01p 124.00p 7607
02/12/2016 122.50p 124.87p 122.50p 124.87p 1796
01/12/2016 121.00p 126.48p 121.00p 124.00p 37478
30/11/2016 122.85p 125.13p 122.75p 125.13p 64000
29/11/2016 122.15p 125.87p 122.15p 124.00p 4155
28/11/2016 120.25p 126.48p 120.25p 124.00p 217210
25/11/2016 122.00p 127.00p 122.00p 124.00p 8461
24/11/2016 122.13p 125.87p 122.13p 124.00p 17530
23/11/2016 123.00p 126.48p 122.13p 124.00p 35332
22/11/2016 125.00p 127.06p 122.13p 123.75p 43828
21/11/2016 126.48p 126.48p 123.76p 125.87p 7566
18/11/2016 125.00p 126.27p 120.98p 123.75p 28711
17/11/2016 125.00p 125.00p 123.75p 123.75p 2509
16/11/2016 125.50p 125.50p 120.24p 123.75p 26700
15/11/2016 121.00p 127.00p 121.00p 123.75p 6460
14/11/2016 127.75p 127.75p 120.68p 123.75p 12866
11/11/2016 122.13p 124.00p 121.36p 124.00p 39463
10/11/2016 121.50p 124.70p 121.00p 123.25p 43688
09/11/2016 124.75p 125.75p 120.25p 121.75p 47510
08/11/2016 125.55p 128.25p 125.53p 126.50p 9675
07/11/2016 128.25p 128.25p 125.00p 127.50p 24870
04/11/2016 129.20p 129.50p 128.39p 129.00p 17014
03/11/2016 129.21p 129.88p 129.12p 129.88p 3520
02/11/2016 128.50p 130.50p 127.00p 130.12p 27702
01/11/2016 129.30p 129.71p 127.50p 127.50p 16930
31/10/2016 130.00p 131.10p 127.00p 128.50p 19256
28/10/2016 125.00p 128.50p 125.00p 127.87p 31797
27/10/2016 128.29p 128.85p 127.25p 127.25p 6176
26/10/2016 128.00p 129.75p 126.75p 128.13p 35571
25/10/2016 127.00p 129.25p 126.50p 128.00p 28224
24/10/2016 128.75p 132.00p 126.87p 126.87p 97801
21/10/2016 131.25p 131.60p 125.00p 126.63p 48905
20/10/2016 132.00p 132.75p 131.58p 132.75p 12521
19/10/2016 133.50p 133.50p 132.50p 132.50p 7631
18/10/2016 134.50p 134.50p 132.19p 133.12p 20505
17/10/2016 132.00p 133.25p 127.50p 133.25p 51493
14/10/2016 128.00p 128.00p 125.81p 127.00p 87471
13/10/2016 130.00p 133.62p 122.00p 129.38p 137681
12/10/2016 134.50p 134.65p 133.00p 134.00p 18762
11/10/2016 133.62p 134.75p 132.00p 132.50p 608637
10/10/2016 134.30p 134.30p 131.22p 132.75p 6529
07/10/2016 132.88p 134.30p 132.63p 133.50p 24356
06/10/2016 133.00p 134.65p 130.00p 134.00p 87180
05/10/2016 131.50p 133.50p 131.03p 132.75p 28972
04/10/2016 133.00p 134.75p 132.63p 133.50p 20170
03/10/2016 131.50p 132.62p 131.50p 132.25p 39810
30/09/2016 131.50p 131.50p 128.74p 130.25p 62276
29/09/2016 133.25p 133.95p 131.50p 132.88p 77029
28/09/2016 132.50p 134.50p 132.35p 133.00p 42348
27/09/2016 131.69p 131.87p 129.60p 130.50p 3187
26/09/2016 133.25p 134.00p 131.06p 132.00p 47682
23/09/2016 130.00p 133.79p 129.00p 131.75p 94136
22/09/2016 130.50p 130.75p 125.00p 127.13p 37934
21/09/2016 133.00p 133.00p 131.31p 131.75p 10610
20/09/2016 133.00p 134.00p 131.00p 131.00p 52602
19/09/2016 133.00p 134.75p 133.00p 134.00p 79881
16/09/2016 133.50p 133.50p 132.12p 133.00p 44174
15/09/2016 129.00p 133.00p 129.00p 133.00p 39505
14/09/2016 130.75p 134.00p 125.94p 128.50p 52334
13/09/2016 134.00p 135.23p 128.70p 133.75p 155474
12/09/2016 128.50p 130.45p 127.00p 129.12p 78642
09/09/2016 128.00p 128.75p 126.60p 127.13p 30548
08/09/2016 125.75p 126.00p 121.98p 126.00p 69233
07/09/2016 127.75p 127.75p 123.45p 124.87p 72017
06/09/2016 124.75p 125.75p 124.75p 125.75p 4525
05/09/2016 125.00p 127.50p 125.00p 125.63p 38461
02/09/2016 123.25p 126.23p 123.25p 123.50p 26843
01/09/2016 123.00p 124.20p 122.33p 123.75p 71171
31/08/2016 121.75p 122.69p 121.75p 122.38p 23416
30/08/2016 122.00p 124.25p 121.50p 121.50p 135357
26/08/2016 122.75p 123.42p 121.50p 122.13p 23865
25/08/2016 120.00p 124.91p 120.00p 121.50p 56798
24/08/2016 120.00p 123.00p 118.63p 123.00p 94854
23/08/2016 121.75p 122.00p 119.12p 119.75p 39744
22/08/2016 114.00p 120.00p 113.25p 119.50p 41704
19/08/2016 110.00p 110.00p 107.69p 109.00p 25930
18/08/2016 110.00p 110.44p 107.38p 108.12p 54346
17/08/2016 109.75p 110.00p 108.19p 110.00p 45638
16/08/2016 110.25p 112.90p 108.38p 108.38p 46557
15/08/2016 111.00p 113.70p 108.88p 110.50p 176281
12/08/2016 113.75p 113.75p 109.25p 109.25p 87940
11/08/2016 110.50p 112.18p 108.88p 109.25p 62765
10/08/2016 110.00p 112.84p 110.00p 110.50p 158313
09/08/2016 110.00p 112.56p 108.75p 109.12p 122825
08/08/2016 112.75p 113.90p 109.38p 111.25p 86511
05/08/2016 109.00p 113.00p 108.69p 109.00p 123731
04/08/2016 110.00p 113.56p 109.50p 109.50p 198228
03/08/2016 108.00p 114.75p 104.44p 110.00p 1051834
02/08/2016 104.00p 106.79p 96.50p 105.50p 354865
01/08/2016 111.50p 111.50p 110.00p 110.50p 40062
29/07/2016 108.25p 114.75p 108.25p 108.25p 18095
28/07/2016 109.75p 110.90p 107.55p 108.75p 42612
27/07/2016 108.00p 110.00p 108.00p 109.00p 8715
26/07/2016 107.00p 110.00p 107.00p 110.00p 9316
25/07/2016 108.75p 112.49p 108.75p 110.63p 21418
22/07/2016 108.93p 112.94p 108.93p 111.00p 18168
21/07/2016 112.25p 115.06p 111.50p 111.50p 19603
20/07/2016 116.75p 117.00p 112.00p 113.50p 19312
19/07/2016 112.55p 115.00p 112.55p 115.00p 10198
18/07/2016 115.00p 115.63p 113.50p 113.50p 103368
15/07/2016 115.00p 115.00p 112.49p 114.50p 27168
14/07/2016 115.00p 115.06p 112.84p 114.00p 38146
13/07/2016 107.00p 117.00p 104.44p 115.00p 102629
12/07/2016 97.50p 108.00p 95.00p 108.00p 205624
11/07/2016 92.25p 97.83p 92.00p 95.00p 83628
08/07/2016 95.00p 102.37p 92.25p 93.75p 312183

*Close Price adjusted for both dividends and splits