Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2015 150.25p 151.50p 149.45p 150.25p 80253
08/09/2015 153.25p 155.79p 148.00p 149.50p 75459
07/09/2015 155.75p 156.00p 152.71p 156.00p 52707
04/09/2015 156.50p 156.50p 152.49p 155.75p 41279
03/09/2015 150.00p 157.00p 149.59p 157.00p 41026
02/09/2015 147.90p 152.00p 147.90p 150.50p 6644
01/09/2015 149.65p 151.09p 149.00p 150.25p 2883
28/08/2015 152.75p 153.00p 149.65p 153.00p 31277
27/08/2015 147.25p 151.95p 147.25p 148.50p 26474
26/08/2015 150.00p 152.71p 147.50p 150.00p 21977
25/08/2015 146.75p 149.81p 143.00p 148.00p 29983
24/08/2015 145.25p 146.65p 142.25p 145.25p 111570
21/08/2015 148.00p 151.00p 147.00p 151.00p 37974
20/08/2015 150.50p 151.20p 147.79p 150.50p 19384
19/08/2015 149.00p 153.75p 148.18p 153.75p 51046
18/08/2015 148.75p 149.40p 146.38p 148.00p 29216
17/08/2015 148.70p 149.00p 146.43p 147.50p 13667
14/08/2015 149.75p 150.00p 146.44p 149.00p 29680
13/08/2015 145.44p 146.80p 145.10p 146.00p 16154
12/08/2015 146.96p 146.96p 146.00p 146.00p 1692
11/08/2015 143.25p 145.50p 143.25p 145.50p 65493
10/08/2015 146.00p 146.00p 143.00p 143.00p 14130
07/08/2015 145.00p 145.50p 145.00p 145.50p 3000
06/08/2015 147.76p 148.00p 144.50p 145.50p 10861
05/08/2015 148.00p 148.00p 144.05p 148.00p 21316
04/08/2015 147.00p 147.30p 143.70p 145.25p 14838
03/08/2015 143.75p 146.89p 143.43p 145.00p 21538
31/07/2015 142.50p 143.73p 142.00p 142.75p 11945
30/07/2015 142.50p 142.50p 142.00p 142.00p 1477
29/07/2015 141.25p 142.43p 136.49p 142.00p 23948
28/07/2015 138.00p 141.25p 137.00p 139.00p 106390
27/07/2015 143.82p 143.82p 142.75p 142.75p 5500
24/07/2015 142.96p 143.50p 140.23p 143.25p 17858
23/07/2015 143.90p 143.90p 142.41p 143.50p 7400
22/07/2015 142.52p 144.50p 142.52p 143.50p 1250
21/07/2015 145.00p 145.48p 142.41p 144.50p 40733
20/07/2015 148.00p 149.75p 146.39p 148.00p 70919
17/07/2015 150.00p 150.00p 147.95p 148.87p 22804
16/07/2015 149.35p 149.35p 148.00p 148.00p 2008
15/07/2015 148.75p 150.00p 148.60p 150.00p 43907
14/07/2015 149.05p 149.50p 145.07p 147.25p 17662
13/07/2015 141.25p 149.50p 141.25p 149.50p 36121
10/07/2015 141.75p 142.33p 138.65p 142.00p 38317
09/07/2015 139.00p 139.00p 136.65p 137.75p 44504
08/07/2015 136.50p 138.83p 136.50p 137.75p 16980
07/07/2015 133.00p 140.00p 131.00p 136.75p 189336
06/07/2015 135.52p 135.52p 133.45p 134.50p 2727
03/07/2015 133.75p 136.50p 130.25p 135.00p 46754
02/07/2015 133.25p 135.56p 130.75p 132.00p 33221
01/07/2015 138.00p 138.00p 135.39p 136.50p 22782
30/06/2015 131.75p 137.00p 128.78p 136.00p 81352
29/06/2015 130.00p 131.19p 128.43p 130.00p 21340
26/06/2015 134.00p 134.00p 131.66p 134.00p 15296
25/06/2015 132.61p 132.61p 131.00p 132.50p 5206
24/06/2015 134.00p 134.00p 133.00p 133.00p 15639
23/06/2015 133.04p 133.04p 131.03p 133.00p 9132
22/06/2015 132.00p 133.40p 130.02p 133.00p 32669
19/06/2015 131.50p 132.12p 130.44p 132.00p 6182
18/06/2015 133.25p 133.50p 130.41p 131.75p 4546
17/06/2015 130.00p 132.85p 129.00p 131.00p 153565
16/06/2015 130.00p 132.40p 130.00p 131.50p 23424
15/06/2015 130.00p 132.50p 130.00p 132.50p 20385
12/06/2015 132.00p 133.25p 130.50p 132.00p 33826
11/06/2015 132.00p 134.70p 132.00p 133.50p 29392
10/06/2015 130.00p 135.00p 126.44p 133.00p 113723
09/06/2015 125.25p 128.39p 125.00p 126.25p 190037
08/06/2015 130.25p 132.42p 125.00p 125.00p 210573
05/06/2015 131.67p 131.67p 130.25p 131.50p 18030
04/06/2015 130.34p 135.25p 130.29p 131.25p 15759
03/06/2015 131.75p 135.25p 130.50p 135.25p 1583546
02/06/2015 133.00p 135.00p 130.52p 133.50p 47037
01/06/2015 133.00p 133.75p 131.00p 133.00p 21899
29/05/2015 132.00p 132.00p 129.13p 131.00p 37712
28/05/2015 129.17p 131.00p 128.63p 131.00p 1240240
27/05/2015 129.25p 130.00p 127.24p 128.63p 181537
26/05/2015 122.00p 130.16p 121.91p 129.00p 643420
22/05/2015 120.00p 121.88p 118.66p 121.00p 2023487
21/05/2015 119.75p 120.00p 118.00p 120.00p 95665
20/05/2015 120.25p 120.50p 116.00p 117.50p 134309
19/05/2015 120.09p 120.11p 119.50p 119.88p 31553
18/05/2015 120.00p 120.03p 118.41p 119.75p 246609
15/05/2015 121.00p 121.00p 118.50p 118.50p 93618
14/05/2015 121.00p 121.00p 118.00p 120.00p 863551
13/05/2015 119.75p 120.30p 119.15p 120.00p 57544
12/05/2015 118.20p 119.00p 118.20p 118.50p 13967
11/05/2015 119.00p 119.86p 118.30p 119.00p 24854
08/05/2015 119.74p 119.74p 118.65p 119.25p 14411
07/05/2015 118.20p 119.74p 118.20p 119.25p 38241
06/05/2015 119.86p 119.90p 119.00p 119.00p 8827
05/05/2015 118.50p 121.00p 118.50p 119.25p 35858
01/05/2015 120.00p 121.00p 118.23p 119.25p 56830
30/04/2015 118.62p 119.75p 118.18p 119.00p 14250
29/04/2015 119.75p 121.00p 117.00p 119.75p 128943
28/04/2015 119.00p 120.00p 118.43p 119.62p 561575
27/04/2015 120.00p 120.00p 117.32p 119.00p 112275
24/04/2015 117.75p 118.00p 114.25p 118.00p 67582
23/04/2015 118.50p 119.22p 114.32p 115.13p 82053
22/04/2015 118.30p 120.87p 118.00p 119.50p 23648
21/04/2015 120.00p 120.64p 119.50p 119.50p 25670
20/04/2015 119.75p 120.87p 119.07p 119.88p 1603610
17/04/2015 121.00p 122.80p 119.83p 120.00p 45325
16/04/2015 121.75p 121.75p 120.09p 120.88p 115549
15/04/2015 121.50p 121.81p 120.00p 120.00p 220437
14/04/2015 128.00p 128.07p 119.81p 121.12p 3924489
13/04/2015 129.83p 129.83p 126.00p 127.00p 22144
10/04/2015 129.75p 131.00p 127.25p 127.87p 79252
09/04/2015 127.55p 127.90p 127.00p 127.50p 7010
08/04/2015 128.00p 128.00p 124.15p 127.00p 10138
07/04/2015 124.25p 127.95p 124.16p 127.50p 9165
02/04/2015 128.50p 128.50p 126.50p 127.75p 83851
01/04/2015 127.85p 128.50p 126.50p 128.25p 491969
31/03/2015 128.40p 128.40p 126.75p 126.75p 35494
30/03/2015 128.50p 128.50p 125.65p 127.25p 8469
27/03/2015 128.50p 129.20p 128.50p 128.50p 61163
26/03/2015 128.00p 128.00p 127.25p 128.00p 0
25/03/2015 128.00p 128.50p 124.13p 127.25p 198667
24/03/2015 126.00p 129.40p 125.97p 129.00p 16240
23/03/2015 128.00p 128.00p 124.33p 124.50p 41246
20/03/2015 128.14p 129.75p 128.14p 129.00p 8493
19/03/2015 129.75p 129.75p 129.75p 129.75p 1400
18/03/2015 130.00p 130.00p 127.51p 128.00p 21400
17/03/2015 133.00p 134.00p 130.25p 131.50p 27605
16/03/2015 133.00p 134.60p 133.00p 133.00p 15760
13/03/2015 135.96p 135.96p 134.00p 135.75p 1896
12/03/2015 134.00p 135.00p 133.00p 134.00p 156510
11/03/2015 137.25p 139.50p 135.69p 136.50p 217948
10/03/2015 139.59p 139.59p 137.25p 138.50p 118795
09/03/2015 132.75p 141.20p 131.00p 138.50p 62912
06/03/2015 130.25p 132.35p 128.06p 131.50p 41174
05/03/2015 130.00p 131.81p 127.94p 130.00p 10758
04/03/2015 131.03p 131.03p 128.00p 128.75p 10827
03/03/2015 128.00p 129.95p 127.20p 128.00p 16098
02/03/2015 127.00p 130.00p 126.44p 130.00p 69498
27/02/2015 125.75p 126.23p 123.50p 124.50p 33963
26/02/2015 123.00p 124.29p 121.65p 124.25p 72359
25/02/2015 121.75p 124.71p 120.35p 124.00p 108108
24/02/2015 120.40p 121.50p 119.75p 119.75p 31219
23/02/2015 119.00p 120.57p 117.95p 119.75p 21750
20/02/2015 115.44p 118.87p 115.43p 117.38p 46424
19/02/2015 120.00p 120.15p 115.00p 115.00p 49253
18/02/2015 120.30p 123.25p 119.50p 121.00p 35961
17/02/2015 124.00p 124.00p 123.00p 123.25p 32500
16/02/2015 122.25p 124.00p 121.65p 122.75p 19067
13/02/2015 122.25p 123.00p 120.98p 123.00p 70283
12/02/2015 122.00p 124.13p 121.00p 122.25p 8812
11/02/2015 126.25p 126.25p 122.00p 123.75p 110477
10/02/2015 122.05p 123.70p 122.00p 123.00p 102356
09/02/2015 125.50p 125.50p 122.00p 123.00p 63518
06/02/2015 123.14p 125.80p 123.05p 125.50p 13917
05/02/2015 124.11p 126.00p 124.11p 125.50p 21140
04/02/2015 126.81p 126.81p 124.50p 126.00p 19349
03/02/2015 126.39p 127.00p 123.52p 125.87p 101999
02/02/2015 127.00p 129.61p 125.00p 127.00p 171457
30/01/2015 125.71p 127.50p 125.36p 127.50p 12602
29/01/2015 125.50p 128.32p 125.50p 127.50p 6700
28/01/2015 124.00p 128.00p 124.00p 127.50p 24612
27/01/2015 126.75p 127.25p 125.00p 127.00p 37665
26/01/2015 131.50p 131.50p 126.75p 129.25p 7272
23/01/2015 130.00p 131.00p 126.48p 129.25p 39038
22/01/2015 130.00p 132.70p 129.00p 130.50p 57701
21/01/2015 132.00p 133.50p 130.39p 131.50p 145868
20/01/2015 133.35p 135.00p 133.35p 135.00p 2717
19/01/2015 136.79p 136.79p 132.50p 135.00p 4554
16/01/2015 132.00p 133.75p 130.79p 132.50p 46936
15/01/2015 134.00p 134.55p 130.72p 133.00p 12474
14/01/2015 132.00p 134.50p 130.25p 130.25p 28688
13/01/2015 138.00p 138.00p 134.00p 135.25p 41870
12/01/2015 133.75p 136.50p 133.75p 134.75p 381
09/01/2015 137.00p 137.12p 135.91p 136.50p 184185
08/01/2015 137.00p 137.75p 135.01p 137.75p 77269
07/01/2015 138.00p 138.55p 138.00p 138.00p 160089
06/01/2015 133.00p 139.00p 131.44p 138.00p 530919
05/01/2015 130.00p 133.00p 128.23p 131.50p 95897
02/01/2015 128.10p 129.50p 127.10p 128.50p 20883
31/12/2014 132.00p 132.00p 126.65p 128.00p 36642
30/12/2014 133.25p 134.50p 133.25p 134.00p 17627
29/12/2014 134.00p 136.50p 134.00p 136.50p 14106
24/12/2014 134.00p 136.50p 136.50p 136.50p 0
23/12/2014 134.00p 137.00p 134.00p 136.50p 8915
22/12/2014 137.07p 137.07p 134.00p 135.50p 1000
19/12/2014 133.00p 135.00p 133.00p 134.00p 12934
18/12/2014 136.50p 138.88p 135.00p 136.50p 215875
17/12/2014 133.34p 136.50p 133.34p 136.50p 2341
16/12/2014 138.00p 142.30p 133.00p 135.50p 57056
15/12/2014 140.25p 144.29p 139.00p 139.00p 78642
12/12/2014 143.25p 144.00p 141.05p 142.12p 10441
11/12/2014 143.00p 145.00p 140.25p 145.00p 180316
10/12/2014 140.00p 143.00p 140.00p 142.50p 120583
09/12/2014 143.75p 145.00p 140.29p 145.00p 293781
08/12/2014 145.00p 145.50p 141.25p 144.25p 208454
05/12/2014 136.75p 145.00p 134.88p 145.00p 264013
04/12/2014 137.00p 137.50p 134.77p 137.00p 130187
03/12/2014 133.70p 135.87p 133.70p 135.87p 61184
02/12/2014 133.00p 135.52p 132.50p 135.37p 26390
01/12/2014 131.00p 133.00p 131.00p 132.25p 22348
28/11/2014 131.00p 132.00p 131.00p 132.00p 24084
27/11/2014 131.00p 132.30p 131.00p 132.00p 10645
26/11/2014 131.25p 132.44p 131.00p 132.00p 18448
25/11/2014 131.75p 131.91p 130.01p 131.00p 231438
24/11/2014 131.90p 134.25p 131.90p 133.25p 27289

*Close Price adjusted for both dividends and splits