Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/07/2016 97.00p 102.80p 96.50p 97.25p 791356
06/07/2016 102.25p 107.80p 96.50p 96.50p 98078
05/07/2016 105.25p 107.80p 105.00p 105.00p 20696
04/07/2016 108.99p 108.99p 105.25p 107.50p 13168
01/07/2016 107.00p 110.00p 104.94p 106.50p 76593
30/06/2016 103.75p 105.81p 99.57p 100.00p 87587
29/06/2016 106.25p 106.72p 99.25p 101.25p 383581
28/06/2016 114.50p 116.00p 107.00p 108.25p 374997
27/06/2016 118.00p 121.83p 115.33p 116.38p 22258
24/06/2016 116.25p 121.43p 107.81p 120.50p 108582
23/06/2016 126.50p 126.50p 122.30p 125.00p 16088
22/06/2016 122.25p 126.50p 122.25p 125.00p 23431
21/06/2016 124.00p 127.17p 122.00p 122.00p 41115
20/06/2016 129.50p 129.50p 122.25p 122.25p 44883
17/06/2016 127.50p 127.50p 124.78p 126.87p 6898
16/06/2016 124.00p 129.50p 122.00p 125.50p 31354
15/06/2016 123.50p 127.00p 123.50p 127.00p 19000
14/06/2016 126.25p 127.56p 123.58p 126.50p 24351
13/06/2016 127.90p 131.00p 127.10p 131.00p 1690
10/06/2016 131.50p 133.00p 128.00p 133.00p 34913
09/06/2016 131.00p 132.25p 128.75p 130.50p 26931
08/06/2016 132.50p 134.41p 127.65p 130.00p 49128
07/06/2016 132.50p 136.25p 132.50p 136.25p 24804
06/06/2016 136.25p 136.80p 132.18p 133.25p 63097
03/06/2016 140.00p 140.76p 138.00p 138.75p 50540
02/06/2016 138.66p 140.00p 138.00p 139.87p 48613
01/06/2016 143.50p 143.50p 139.83p 140.50p 54817
31/05/2016 148.00p 148.00p 144.75p 144.75p 5900
27/05/2016 144.00p 145.00p 144.00p 144.50p 49870
26/05/2016 145.12p 145.12p 144.06p 144.12p 29416
25/05/2016 144.50p 145.32p 143.50p 143.50p 161317
24/05/2016 145.00p 145.35p 143.50p 144.25p 141309
23/05/2016 145.00p 145.75p 142.50p 142.50p 183362
20/05/2016 143.50p 143.50p 141.75p 141.75p 8934
19/05/2016 143.60p 144.00p 141.50p 141.50p 26766
18/05/2016 143.75p 144.00p 141.88p 142.00p 17253
17/05/2016 140.00p 143.38p 140.00p 142.12p 9676
16/05/2016 143.50p 144.41p 140.35p 141.75p 24853
13/05/2016 142.00p 145.25p 140.25p 140.25p 605441
12/05/2016 140.00p 143.30p 136.75p 139.00p 166390
11/05/2016 135.00p 140.00p 135.00p 136.50p 69327
10/05/2016 138.40p 138.40p 135.94p 137.00p 12457
09/05/2016 137.79p 138.40p 137.13p 137.13p 9026
06/05/2016 137.64p 137.64p 135.87p 136.63p 11790
05/05/2016 137.75p 139.46p 137.13p 137.13p 21402
04/05/2016 138.25p 141.29p 137.28p 138.50p 21664
03/05/2016 140.25p 142.00p 139.25p 139.25p 92958
29/04/2016 139.94p 141.96p 139.94p 141.50p 9535
28/04/2016 140.00p 142.00p 139.00p 139.00p 10861
27/04/2016 141.25p 143.12p 141.00p 141.00p 12208
26/04/2016 142.25p 147.52p 140.00p 140.00p 134654
25/04/2016 145.00p 146.80p 142.00p 145.00p 86750
22/04/2016 143.75p 145.31p 142.00p 143.50p 38161
21/04/2016 143.38p 145.10p 142.00p 144.50p 28000
20/04/2016 141.88p 145.25p 141.88p 143.38p 50104
19/04/2016 146.00p 147.42p 141.50p 142.50p 232540
18/04/2016 143.25p 146.32p 141.10p 143.00p 69407
15/04/2016 142.00p 144.80p 141.00p 142.00p 69822
14/04/2016 145.00p 146.68p 143.43p 144.50p 42705
13/04/2016 134.25p 147.61p 134.25p 143.75p 1004314
12/04/2016 140.00p 143.00p 133.58p 136.50p 402114
11/04/2016 135.75p 136.75p 132.58p 135.00p 44578
08/04/2016 135.00p 137.75p 132.50p 132.50p 69616
07/04/2016 130.00p 137.00p 129.15p 134.50p 181672
06/04/2016 129.32p 129.32p 123.25p 126.50p 31770
05/04/2016 127.75p 127.75p 125.25p 126.50p 13390
04/04/2016 127.89p 127.89p 124.94p 125.37p 50040
01/04/2016 124.25p 126.00p 124.25p 126.00p 1419
31/03/2016 128.00p 128.00p 125.75p 125.75p 93787
30/03/2016 128.00p 128.25p 125.53p 127.13p 22688
29/03/2016 127.00p 127.48p 125.00p 125.00p 81948
24/03/2016 125.25p 128.50p 125.00p 125.00p 41076
23/03/2016 128.00p 129.00p 125.31p 126.75p 63427
22/03/2016 130.00p 131.70p 126.25p 128.00p 50869
21/03/2016 128.96p 130.00p 126.00p 128.50p 45262
18/03/2016 125.96p 127.68p 125.96p 127.00p 4300
17/03/2016 126.41p 126.50p 126.00p 126.00p 3945
16/03/2016 123.19p 126.87p 122.59p 126.50p 19931
15/03/2016 125.44p 125.44p 123.19p 124.00p 8560
14/03/2016 124.38p 126.19p 122.96p 124.00p 21948
11/03/2016 127.50p 127.50p 126.00p 126.00p 500
10/03/2016 128.00p 128.00p 124.50p 126.00p 5432
09/03/2016 126.25p 127.86p 124.43p 124.50p 194173
08/03/2016 127.50p 129.38p 126.55p 128.00p 21721
07/03/2016 129.00p 130.47p 127.75p 129.75p 21772
04/03/2016 127.75p 131.11p 127.75p 127.75p 38298
03/03/2016 128.00p 132.85p 124.00p 130.00p 165659
02/03/2016 127.75p 128.00p 124.32p 125.00p 6958
01/03/2016 125.33p 125.33p 124.50p 124.50p 5979
29/02/2016 124.00p 126.75p 124.00p 124.50p 41765
26/02/2016 125.40p 125.80p 123.71p 125.00p 42154
25/02/2016 126.03p 126.25p 121.00p 125.00p 15755
24/02/2016 124.50p 124.50p 123.75p 124.50p 42805
23/02/2016 125.50p 125.81p 124.00p 124.00p 211366
22/02/2016 130.00p 131.00p 123.79p 124.50p 100325
19/02/2016 126.29p 126.29p 124.10p 125.50p 28127
18/02/2016 126.24p 127.00p 123.75p 125.63p 8972
17/02/2016 127.10p 127.10p 123.50p 125.63p 1264547
16/02/2016 128.00p 130.50p 122.00p 124.00p 211912
15/02/2016 128.00p 128.00p 123.85p 124.63p 56149
12/02/2016 121.25p 121.25p 121.16p 121.25p 55618
11/02/2016 122.50p 128.00p 122.00p 123.50p 276511
10/02/2016 119.00p 127.08p 119.00p 122.25p 96901
09/02/2016 116.25p 123.05p 115.25p 121.00p 1154193
08/02/2016 120.00p 121.80p 117.12p 117.50p 43999
05/02/2016 121.85p 122.75p 117.13p 120.50p 20672
04/02/2016 109.25p 122.75p 109.14p 122.75p 322790
03/02/2016 109.00p 109.00p 107.00p 108.12p 71649
02/02/2016 107.00p 108.30p 106.00p 107.00p 19606
01/02/2016 107.00p 109.30p 106.00p 106.00p 45635
29/01/2016 109.50p 109.50p 107.59p 108.25p 37260
28/01/2016 107.97p 107.97p 107.50p 107.50p 1800
27/01/2016 108.10p 109.50p 107.50p 107.50p 12788
26/01/2016 107.46p 112.81p 106.50p 108.50p 41913
25/01/2016 109.75p 110.83p 107.25p 110.25p 132818
22/01/2016 107.05p 109.00p 104.95p 106.38p 25106
21/01/2016 108.00p 108.04p 104.00p 105.00p 67847
20/01/2016 115.00p 115.00p 105.91p 108.00p 110122
19/01/2016 110.00p 115.00p 105.00p 112.63p 3174522
18/01/2016 105.00p 109.21p 105.00p 109.00p 2077588
15/01/2016 106.75p 107.50p 103.00p 105.50p 66749
14/01/2016 106.75p 107.00p 105.50p 105.50p 275046
13/01/2016 107.00p 107.96p 106.00p 107.12p 58546
12/01/2016 105.25p 106.82p 104.75p 106.00p 36382
11/01/2016 104.75p 107.70p 104.01p 105.25p 31349
08/01/2016 110.75p 111.00p 103.00p 103.50p 38660
07/01/2016 107.79p 109.09p 107.79p 108.50p 12259
06/01/2016 107.00p 109.50p 107.00p 109.50p 7325
05/01/2016 109.25p 110.34p 108.12p 109.88p 106001
04/01/2016 108.00p 109.12p 108.00p 108.12p 64600
31/12/2015 110.40p 110.40p 109.12p 109.12p 1118
30/12/2015 110.25p 111.58p 108.71p 109.50p 15158
29/12/2015 115.31p 113.13p 112.13p 112.13p 0
24/12/2015 115.31p 115.43p 113.13p 113.13p 7365
23/12/2015 113.25p 114.45p 110.53p 111.37p 30040
22/12/2015 108.00p 115.54p 107.98p 111.13p 65385
21/12/2015 107.00p 107.00p 104.00p 107.00p 30930
18/12/2015 105.71p 105.71p 102.04p 103.00p 58441
17/12/2015 104.00p 105.77p 102.94p 105.00p 170826
16/12/2015 104.00p 104.00p 100.00p 101.50p 21355
15/12/2015 102.71p 102.75p 101.00p 102.13p 106427
14/12/2015 101.66p 103.10p 101.25p 102.75p 38300
11/12/2015 99.75p 103.32p 99.12p 103.25p 214190
10/12/2015 100.44p 100.44p 98.62p 99.37p 28773
09/12/2015 100.06p 100.69p 99.50p 100.25p 106972
08/12/2015 100.50p 103.00p 99.50p 99.50p 60567
07/12/2015 103.75p 103.98p 100.32p 100.63p 16278
04/12/2015 96.50p 103.00p 95.30p 103.00p 131845
03/12/2015 96.50p 98.58p 95.15p 95.75p 44872
02/12/2015 99.75p 102.39p 98.14p 99.00p 240443
01/12/2015 100.00p 102.21p 98.00p 100.25p 799747
30/11/2015 101.50p 103.04p 100.50p 101.63p 28896
27/11/2015 105.00p 105.61p 102.00p 102.50p 104010
26/11/2015 104.62p 105.61p 104.20p 104.50p 50019
25/11/2015 106.50p 106.50p 105.00p 105.75p 120773
24/11/2015 107.00p 108.71p 105.00p 105.00p 323268
23/11/2015 108.00p 108.15p 103.53p 107.50p 181314
20/11/2015 110.00p 113.00p 102.25p 102.25p 127347
19/11/2015 110.00p 112.50p 110.00p 112.37p 12921
18/11/2015 119.75p 119.75p 98.80p 110.00p 128404
17/11/2015 117.00p 118.50p 114.25p 115.75p 61214
16/11/2015 117.52p 120.04p 117.00p 118.50p 20905
13/11/2015 118.21p 121.03p 117.50p 118.62p 15778
12/11/2015 120.00p 123.75p 119.03p 120.50p 531632
11/11/2015 120.25p 126.42p 120.25p 122.50p 167471
10/11/2015 117.50p 126.27p 115.10p 122.00p 557245
09/11/2015 118.25p 119.51p 114.58p 116.00p 89010
06/11/2015 125.25p 127.00p 118.00p 120.00p 129219
05/11/2015 127.00p 127.00p 125.00p 126.50p 26111
04/11/2015 125.25p 127.78p 125.25p 126.75p 19312
03/11/2015 125.00p 137.00p 121.87p 127.75p 2765967
02/11/2015 126.00p 126.00p 121.15p 122.50p 39785
30/10/2015 122.56p 125.00p 122.56p 124.00p 26579
29/10/2015 125.00p 125.00p 124.38p 125.00p 415121
28/10/2015 125.25p 126.25p 124.25p 125.50p 252877
27/10/2015 128.00p 128.00p 125.87p 125.87p 17401
26/10/2015 127.50p 128.75p 127.50p 128.00p 33946
23/10/2015 131.50p 131.50p 118.00p 128.00p 79383
22/10/2015 132.25p 134.00p 130.38p 131.88p 33964
21/10/2015 133.60p 133.88p 132.62p 133.75p 10131
20/10/2015 134.75p 134.76p 133.88p 133.88p 921
19/10/2015 138.00p 140.00p 131.50p 135.00p 153167
16/10/2015 139.87p 140.00p 139.87p 139.87p 0
15/10/2015 139.87p 140.00p 139.87p 140.00p 106
14/10/2015 140.00p 140.00p 138.20p 140.00p 38708
13/10/2015 140.00p 140.00p 138.60p 138.87p 2770
12/10/2015 141.00p 141.00p 139.00p 139.63p 21408
09/10/2015 138.25p 142.36p 138.25p 138.25p 14416
08/10/2015 139.05p 139.37p 139.00p 139.37p 1989
07/10/2015 139.05p 140.00p 139.05p 139.13p 7134
06/10/2015 140.23p 140.23p 138.95p 139.37p 50185
05/10/2015 139.75p 140.00p 138.35p 140.00p 13477
02/10/2015 137.25p 138.25p 137.25p 138.25p 7109
01/10/2015 139.16p 139.16p 138.25p 138.25p 2308
30/09/2015 140.00p 140.00p 140.00p 140.00p 2149
29/09/2015 138.74p 140.33p 138.74p 139.13p 4945
28/09/2015 139.00p 140.76p 139.00p 139.25p 19246
25/09/2015 139.60p 141.00p 139.60p 140.50p 1356
24/09/2015 142.00p 142.00p 139.38p 141.00p 14000
23/09/2015 146.26p 145.12p 144.50p 144.50p 0

*Close Price adjusted for both dividends and splits