Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2014 132.25p 136.50p 131.75p 134.25p 45733
20/11/2014 135.50p 135.50p 131.50p 133.75p 33643
19/11/2014 134.00p 135.00p 133.53p 134.50p 8442
18/11/2014 133.00p 135.00p 131.65p 135.00p 95113
17/11/2014 131.00p 131.00p 127.00p 129.50p 13740
14/11/2014 125.75p 130.70p 125.15p 129.50p 32925
13/11/2014 124.75p 127.00p 124.15p 124.50p 37121
12/11/2014 122.75p 123.25p 123.00p 123.25p 0
11/11/2014 122.75p 123.80p 120.55p 123.00p 26527
10/11/2014 120.52p 122.13p 120.52p 122.13p 15000
07/11/2014 120.00p 121.92p 119.89p 121.50p 105035
06/11/2014 120.00p 122.00p 120.00p 121.50p 76260
05/11/2014 122.45p 122.91p 120.50p 121.75p 23831
04/11/2014 119.50p 122.22p 119.35p 120.75p 45762
03/11/2014 118.50p 119.35p 116.25p 118.75p 25512
31/10/2014 118.00p 118.40p 116.50p 117.75p 35185
30/10/2014 117.50p 117.50p 116.00p 117.00p 34683
29/10/2014 116.50p 118.50p 115.30p 117.50p 73939
28/10/2014 116.28p 116.43p 115.11p 115.50p 21086
27/10/2014 116.28p 116.49p 115.33p 115.75p 9761
24/10/2014 116.00p 116.00p 115.50p 115.50p 10189
23/10/2014 115.78p 115.99p 114.61p 115.50p 173235
22/10/2014 114.50p 115.50p 113.72p 115.50p 126050
21/10/2014 113.65p 114.00p 113.20p 113.50p 28764
20/10/2014 112.21p 114.46p 112.21p 114.00p 7794
17/10/2014 110.50p 113.25p 109.63p 113.25p 75079
16/10/2014 110.00p 112.20p 109.07p 109.63p 41728
15/10/2014 111.00p 113.00p 110.14p 111.25p 68336
14/10/2014 109.00p 113.50p 108.00p 111.75p 104456
13/10/2014 115.00p 116.50p 108.70p 109.00p 129279
10/10/2014 117.00p 118.62p 115.23p 116.25p 200781
09/10/2014 121.00p 123.48p 118.18p 119.00p 53390
08/10/2014 122.06p 122.81p 122.00p 122.00p 3974
07/10/2014 123.70p 123.70p 121.50p 121.50p 22032
06/10/2014 123.00p 123.70p 123.00p 123.50p 17771
03/10/2014 124.00p 126.93p 120.20p 122.50p 30180
02/10/2014 127.00p 127.45p 124.00p 124.00p 52742
01/10/2014 130.00p 132.00p 127.50p 127.50p 6515
30/09/2014 133.56p 133.56p 131.88p 131.88p 52564
29/09/2014 130.00p 133.56p 130.00p 130.00p 13337
26/09/2014 131.90p 133.61p 130.00p 132.38p 27331
25/09/2014 130.00p 132.51p 130.00p 130.00p 36871
24/09/2014 130.25p 133.48p 128.24p 130.50p 69531
23/09/2014 130.25p 130.50p 127.14p 130.25p 119078
22/09/2014 131.00p 131.20p 126.00p 126.00p 57046
19/09/2014 131.25p 131.26p 129.50p 129.50p 44404
18/09/2014 133.00p 133.00p 128.50p 128.50p 60741
17/09/2014 129.50p 132.00p 126.00p 130.00p 149075
16/09/2014 134.00p 136.00p 127.00p 128.75p 65755
15/09/2014 135.00p 136.00p 132.29p 133.88p 13805
12/09/2014 130.25p 135.00p 130.25p 133.25p 11356
11/09/2014 130.66p 133.00p 129.85p 132.00p 27300
10/09/2014 131.25p 133.00p 131.25p 133.00p 14000
09/09/2014 130.25p 133.00p 130.25p 132.00p 15000
08/09/2014 132.25p 134.22p 132.09p 133.00p 7010
05/09/2014 134.40p 134.81p 133.81p 134.38p 18860
04/09/2014 134.75p 136.00p 133.84p 135.00p 109789
03/09/2014 132.50p 133.00p 132.50p 133.00p 40800
02/09/2014 134.00p 134.00p 132.00p 133.00p 239726
01/09/2014 133.52p 133.92p 131.00p 132.00p 3921
29/08/2014 130.50p 132.00p 130.50p 131.00p 118888
28/08/2014 131.50p 132.00p 130.25p 131.50p 115544
27/08/2014 132.50p 133.70p 130.61p 133.00p 145831
26/08/2014 128.00p 132.00p 127.79p 131.75p 186424
22/08/2014 127.00p 127.25p 125.00p 127.25p 853491
21/08/2014 126.10p 126.10p 124.00p 125.00p 1564
20/08/2014 124.00p 126.28p 124.00p 124.00p 4183
19/08/2014 125.75p 129.00p 123.00p 123.00p 172251
18/08/2014 126.56p 126.56p 124.00p 125.00p 17411
15/08/2014 126.00p 127.50p 124.00p 124.00p 37215
14/08/2014 125.00p 125.64p 123.00p 124.75p 12602
13/08/2014 123.00p 125.00p 123.00p 123.00p 10515
12/08/2014 124.77p 126.50p 123.37p 124.50p 14391
11/08/2014 126.50p 126.50p 122.00p 126.50p 30925
08/08/2014 124.25p 126.40p 124.00p 124.13p 29571
07/08/2014 125.00p 126.08p 125.00p 125.50p 72073
06/08/2014 125.75p 126.00p 124.25p 125.87p 185194
05/08/2014 122.50p 127.46p 122.50p 126.00p 2076802
04/08/2014 124.56p 124.56p 122.75p 123.00p 38225
01/08/2014 122.00p 123.75p 121.74p 123.50p 16205
31/07/2014 124.64p 127.78p 123.63p 123.75p 70209
30/07/2014 123.25p 124.50p 123.00p 123.75p 50064
29/07/2014 125.25p 125.25p 123.25p 124.00p 49771
28/07/2014 125.86p 127.00p 124.10p 124.50p 80964
25/07/2014 125.05p 126.00p 124.50p 124.50p 32744
24/07/2014 124.25p 126.90p 124.00p 124.50p 0
23/07/2014 124.25p 126.90p 124.00p 125.00p 218549
22/07/2014 126.25p 127.59p 122.00p 124.50p 125235
21/07/2014 126.50p 129.00p 126.50p 128.50p 10458
18/07/2014 126.17p 129.00p 126.17p 129.00p 152016
17/07/2014 127.00p 130.00p 126.25p 127.50p 30884
16/07/2014 127.73p 129.50p 127.73p 129.50p 2815
15/07/2014 128.73p 131.50p 128.44p 130.00p 82780
14/07/2014 128.58p 134.83p 128.25p 130.00p 86773
11/07/2014 128.75p 130.61p 128.00p 128.25p 70696
10/07/2014 131.38p 131.38p 129.00p 130.00p 21295
09/07/2014 133.12p 133.12p 130.00p 131.50p 17876
08/07/2014 134.00p 134.00p 132.00p 132.00p 1445
07/07/2014 133.00p 135.00p 131.85p 134.50p 109146
04/07/2014 135.50p 136.00p 133.00p 134.00p 32091
03/07/2014 132.00p 135.32p 132.00p 133.75p 17529
02/07/2014 133.00p 134.59p 131.00p 134.00p 20739
01/07/2014 133.00p 133.00p 131.00p 131.00p 51977
30/06/2014 131.60p 131.86p 129.83p 131.00p 24683
27/06/2014 130.00p 132.63p 128.00p 130.62p 69293
26/06/2014 129.81p 130.00p 127.00p 128.00p 28052
25/06/2014 129.63p 129.63p 126.63p 128.00p 6262
24/06/2014 129.00p 130.29p 126.30p 128.00p 22310
23/06/2014 128.25p 132.06p 128.00p 128.00p 1416091
20/06/2014 132.63p 132.63p 130.00p 131.00p 23286
19/06/2014 127.76p 132.63p 126.43p 130.50p 302572
18/06/2014 127.00p 130.67p 126.00p 126.75p 281722
17/06/2014 131.00p 131.57p 127.00p 127.00p 68233
16/06/2014 132.25p 134.10p 128.25p 130.50p 202804
13/06/2014 139.00p 139.50p 129.90p 132.25p 617778
12/06/2014 140.00p 142.99p 137.35p 139.50p 161653
11/06/2014 136.50p 140.90p 136.50p 137.50p 170644
10/06/2014 136.00p 137.59p 132.25p 136.63p 103200
09/06/2014 130.00p 140.00p 128.88p 134.50p 557628
06/06/2014 123.00p 129.00p 122.50p 128.88p 408844
05/06/2014 122.00p 123.37p 122.00p 122.50p 70935
04/06/2014 124.75p 125.40p 123.50p 123.50p 95072
03/06/2014 123.00p 127.50p 121.00p 124.00p 464158
02/06/2014 118.00p 123.95p 117.01p 121.50p 1202695
30/05/2014 116.50p 118.63p 115.00p 115.25p 271674
29/05/2014 117.25p 118.75p 116.85p 117.00p 59230
28/05/2014 115.00p 121.93p 112.00p 117.50p 585620
27/05/2014 109.00p 112.96p 108.45p 112.00p 1752423
23/05/2014 110.00p 112.54p 108.50p 108.50p 762463
22/05/2014 110.50p 111.75p 109.00p 110.25p 905478
21/05/2014 110.00p 117.00p 100.30p 110.63p 3928182

*Close Price adjusted for both dividends and splits