Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 108.00p 108.00p 105.38p 106.50p 12927
30/09/2022 108.00p 108.00p 105.50p 106.50p 15077
29/09/2022 107.50p 108.00p 105.00p 106.50p 18974
28/09/2022 105.00p 107.50p 104.00p 106.50p 121466
27/09/2022 105.50p 110.00p 105.00p 105.00p 50512
26/09/2022 109.50p 108.85p 105.60p 107.50p 65528
23/09/2022 109.50p 109.15p 106.41p 107.50p 14500
22/09/2022 109.50p 109.50p 105.70p 107.75p 10384
21/09/2022 110.00p 110.00p 105.70p 110.00p 5460
20/09/2022 109.50p 109.50p 105.50p 107.50p 10411
19/09/2022 105.00p 108.80p 105.00p 107.50p 25064
16/09/2022 105.00p 108.80p 105.00p 107.50p 25064
15/09/2022 114.00p 114.00p 105.23p 107.75p 27173
14/09/2022 110.50p 112.96p 108.00p 110.75p 36706
13/09/2022 114.50p 113.78p 110.54p 112.25p 14676
12/09/2022 114.50p 114.00p 111.25p 111.25p 50999
09/09/2022 114.50p 114.50p 112.75p 112.75p 19727
08/09/2022 120.00p 120.00p 111.50p 113.25p 40851
07/09/2022 116.50p 117.62p 112.08p 113.25p 12577
06/09/2022 117.00p 116.40p 114.05p 115.50p 4782
05/09/2022 117.00p 120.00p 115.00p 116.50p 34607
02/09/2022 120.00p 121.98p 117.96p 121.00p 17473
01/09/2022 120.00p 121.55p 118.84p 121.50p 26733
31/08/2022 120.00p 122.89p 118.39p 121.50p 96279
30/08/2022 122.00p 124.00p 120.00p 121.00p 33093
29/08/2022 126.00p 124.00p 120.00p 124.00p 58295
26/08/2022 126.00p 124.00p 120.00p 124.00p 58295
25/08/2022 126.00p 124.50p 122.04p 124.50p 11
24/08/2022 126.00p 126.00p 121.50p 123.00p 13806
23/08/2022 126.00p 126.00p 121.31p 123.00p 18089
22/08/2022 120.00p 125.28p 121.20p 123.00p 33865
19/08/2022 120.00p 125.00p 120.50p 123.25p 6870
18/08/2022 120.00p 124.00p 123.00p 123.00p 6972
17/08/2022 120.00p 126.00p 120.00p 123.00p 51735
16/08/2022 126.00p 126.00p 120.00p 121.50p 4762
15/08/2022 124.50p 124.50p 120.00p 121.50p 42007
12/08/2022 122.00p 121.50p 120.20p 120.75p 26344
11/08/2022 122.00p 121.50p 120.20p 120.75p 12196
10/08/2022 122.00p 121.50p 120.00p 120.75p 10903
09/08/2022 122.00p 125.02p 119.00p 119.50p 70663
08/08/2022 122.00p 122.00p 119.51p 120.75p 9210
05/08/2022 122.00p 124.00p 119.50p 120.75p 33918
04/08/2022 122.00p 122.93p 119.00p 119.00p 27161
03/08/2022 120.00p 126.00p 119.00p 122.00p 47370
02/08/2022 122.00p 124.20p 120.00p 123.00p 16017
01/08/2022 122.00p 123.50p 121.98p 123.50p 38096
29/07/2022 125.00p 125.82p 122.00p 125.00p 6948
28/07/2022 122.00p 130.00p 115.00p 127.50p 82525
27/07/2022 115.00p 121.53p 120.50p 120.50p 19
26/07/2022 115.00p 121.38p 120.10p 121.00p 5015
25/07/2022 115.00p 120.99p 115.00p 118.50p 17584
22/07/2022 117.00p 120.10p 115.54p 117.50p 40959
21/07/2022 117.00p 118.46p 116.05p 117.00p 71191
20/07/2022 116.50p 119.46p 117.00p 117.00p 11771
19/07/2022 116.50p 120.00p 115.75p 117.75p 499806
18/07/2022 117.00p 117.50p 116.19p 117.00p 223479
15/07/2022 115.00p 117.50p 115.00p 117.50p 138457
14/07/2022 115.00p 119.30p 115.00p 115.00p 6538
13/07/2022 117.00p 118.94p 116.37p 116.50p 94833
12/07/2022 116.00p 118.00p 115.00p 115.00p 22838
11/07/2022 115.00p 120.00p 115.00p 117.50p 33904
08/07/2022 117.00p 120.00p 117.00p 117.50p 35504
07/07/2022 116.00p 118.00p 115.40p 117.50p 52607
06/07/2022 116.00p 117.40p 115.00p 116.25p 66838
05/07/2022 117.00p 117.50p 115.00p 116.25p 35578
04/07/2022 117.00p 119.29p 115.40p 117.50p 7245
01/07/2022 117.00p 118.00p 117.00p 117.25p 38882
30/06/2022 118.00p 120.00p 116.25p 116.25p 347658
29/06/2022 117.00p 119.50p 116.84p 117.50p 70726
28/06/2022 118.50p 119.50p 115.50p 117.25p 85805
27/06/2022 117.00p 118.63p 116.50p 118.00p 72472
24/06/2022 116.50p 119.50p 116.00p 116.50p 73778
23/06/2022 115.50p 117.00p 112.66p 116.75p 34111
22/06/2022 112.00p 116.06p 112.00p 115.50p 26745
21/06/2022 113.00p 116.00p 113.37p 115.00p 15570
20/06/2022 113.00p 116.80p 112.83p 115.50p 19606
17/06/2022 125.00p 116.80p 113.33p 115.50p 9670
16/06/2022 125.00p 125.00p 113.00p 120.00p 33722
15/06/2022 118.50p 122.94p 118.50p 121.50p 2759
14/06/2022 122.50p 125.00p 120.00p 122.25p 35562
13/06/2022 122.00p 126.53p 122.00p 124.50p 13188
10/06/2022 123.50p 131.25p 122.00p 124.00p 124897
09/06/2022 132.00p 132.00p 127.50p 132.00p 20905
08/06/2022 131.00p 133.00p 126.02p 128.50p 26168
07/06/2022 126.50p 128.20p 125.00p 127.00p 34629
06/06/2022 125.50p 132.50p 125.50p 127.00p 14273
03/06/2022 133.00p 133.00p 128.00p 129.00p 10170
02/06/2022 133.00p 133.00p 128.00p 129.00p 10170
01/06/2022 133.00p 133.00p 128.00p 129.00p 10170
31/05/2022 133.00p 133.00p 127.75p 129.00p 2435
30/05/2022 133.00p 133.00p 126.83p 129.00p 23392
27/05/2022 133.00p 133.00p 127.45p 129.00p 43743
26/05/2022 132.00p 133.00p 126.66p 129.00p 9105
25/05/2022 132.00p 132.00p 126.66p 128.50p 5632
24/05/2022 129.50p 132.00p 126.21p 128.75p 27592
23/05/2022 130.00p 130.00p 125.70p 127.50p 22186
20/05/2022 128.00p 129.50p 125.82p 127.50p 85141
19/05/2022 125.50p 128.00p 125.00p 126.50p 32915
18/05/2022 132.00p 132.00p 126.87p 128.50p 36561
17/05/2022 124.50p 132.00p 122.00p 132.00p 160509
16/05/2022 124.00p 123.30p 118.47p 119.75p 15058
13/05/2022 124.00p 124.50p 116.40p 119.75p 10537
12/05/2022 117.50p 120.55p 115.00p 115.00p 34126
11/05/2022 119.50p 124.00p 116.52p 121.00p 46265
10/05/2022 123.00p 123.00p 115.00p 116.50p 81476
09/05/2022 123.00p 126.79p 124.20p 125.50p 4617
06/05/2022 123.00p 128.00p 120.00p 124.25p 35514
05/05/2022 125.00p 128.00p 123.50p 126.50p 11495
04/05/2022 125.00p 128.00p 125.00p 127.50p 18267
03/05/2022 125.50p 128.40p 125.00p 127.50p 49589
02/05/2022 125.50p 128.50p 125.50p 127.50p 15052
29/04/2022 125.50p 128.50p 125.50p 127.50p 15052
28/04/2022 129.50p 129.50p 126.30p 127.50p 22132
27/04/2022 125.50p 130.00p 125.50p 130.00p 6045
26/04/2022 130.00p 130.00p 126.00p 130.00p 6429
25/04/2022 130.00p 130.00p 125.00p 130.00p 49940
22/04/2022 133.00p 133.00p 131.50p 131.50p 26731
21/04/2022 132.00p 133.50p 130.00p 132.50p 17576
20/04/2022 130.50p 135.00p 130.00p 135.00p 20397
19/04/2022 130.00p 134.44p 130.00p 132.50p 43456
18/04/2022 131.50p 133.08p 130.75p 132.50p 14143
15/04/2022 131.50p 133.08p 130.75p 132.50p 14143
14/04/2022 131.50p 133.08p 130.75p 132.50p 14143
13/04/2022 130.00p 133.08p 130.75p 131.25p 6097
12/04/2022 130.00p 133.08p 130.00p 131.50p 22427
11/04/2022 130.00p 133.20p 130.00p 132.50p 25780
08/04/2022 137.00p 135.00p 131.39p 132.50p 31540
07/04/2022 137.00p 137.00p 130.00p 130.00p 133099
06/04/2022 138.50p 139.00p 135.89p 136.75p 41757
05/04/2022 140.00p 140.50p 136.00p 139.50p 120282
04/04/2022 139.00p 140.00p 135.72p 137.25p 11491
01/04/2022 139.00p 139.00p 135.88p 137.00p 27122
31/03/2022 137.00p 138.36p 131.70p 136.75p 69649
30/03/2022 135.00p 135.00p 131.31p 135.00p 35637
29/03/2022 129.00p 135.00p 128.11p 132.75p 604991
28/03/2022 127.50p 128.00p 123.07p 127.00p 44661
25/03/2022 128.00p 128.00p 125.00p 125.00p 6726
24/03/2022 124.00p 126.20p 122.83p 123.75p 47641
23/03/2022 127.00p 127.00p 123.27p 127.00p 316000
22/03/2022 130.00p 130.00p 122.52p 126.50p 42092
21/03/2022 124.50p 129.17p 124.00p 125.50p 5594
18/03/2022 133.00p 134.50p 122.58p 127.50p 127037
17/03/2022 124.50p 132.00p 123.00p 131.50p 135040
16/03/2022 120.50p 125.00p 120.50p 122.50p 9998
15/03/2022 115.00p 119.95p 118.00p 118.00p 8878
14/03/2022 115.00p 122.00p 110.50p 122.00p 67520
11/03/2022 115.00p 116.00p 101.50p 113.00p 47705
10/03/2022 110.00p 114.70p 107.75p 113.50p 38061
09/03/2022 105.00p 108.50p 103.74p 106.50p 75888
08/03/2022 100.00p 104.00p 101.50p 103.00p 34298
07/03/2022 100.00p 103.36p 98.28p 101.00p 105087
04/03/2022 110.50p 117.50p 100.00p 104.25p 243902
03/03/2022 115.00p 115.70p 111.51p 113.50p 112228
02/03/2022 122.00p 122.00p 115.00p 118.00p 90640
01/03/2022 123.00p 124.11p 122.00p 123.00p 128207
28/02/2022 123.50p 129.50p 123.00p 125.50p 63600
25/02/2022 125.00p 128.00p 124.55p 127.00p 75401
24/02/2022 123.50p 128.00p 123.50p 127.50p 12582
23/02/2022 128.00p 128.80p 127.13p 128.50p 827
22/02/2022 128.00p 129.04p 127.36p 128.50p 21875
21/02/2022 128.50p 131.76p 128.80p 131.75p 2826
18/02/2022 128.50p 131.50p 127.00p 130.00p 73563
17/02/2022 128.00p 132.60p 129.00p 130.00p 15782
16/02/2022 128.00p 132.60p 128.00p 128.00p 29497
15/02/2022 136.50p 136.50p 128.00p 129.00p 49462
14/02/2022 137.00p 137.00p 129.00p 133.00p 32560
11/02/2022 136.50p 136.50p 133.07p 135.00p 15900
10/02/2022 129.00p 135.00p 129.00p 134.00p 21012
09/02/2022 137.00p 137.00p 131.40p 137.00p 32374
08/02/2022 137.00p 135.72p 132.11p 133.75p 15361
07/02/2022 137.00p 137.00p 130.50p 133.00p 8033
04/02/2022 133.50p 136.93p 133.50p 135.25p 27814
03/02/2022 137.00p 137.00p 133.92p 135.25p 16648
02/02/2022 136.00p 136.91p 132.59p 134.50p 50440
01/02/2022 136.00p 136.00p 132.55p 134.00p 37143
31/01/2022 131.50p 137.00p 131.50p 137.00p 64958
28/01/2022 135.00p 135.00p 131.11p 134.50p 42549
27/01/2022 135.00p 135.11p 131.00p 131.00p 20542
26/01/2022 130.00p 134.53p 127.40p 131.00p 58446
25/01/2022 135.00p 139.50p 130.50p 135.00p 45588
24/01/2022 135.00p 137.90p 130.00p 133.50p 79851
21/01/2022 137.50p 143.35p 136.81p 137.50p 35218
20/01/2022 145.00p 145.00p 137.00p 137.00p 42631
19/01/2022 145.00p 141.22p 138.40p 141.00p 21310
18/01/2022 145.00p 145.00p 137.65p 145.00p 26521
17/01/2022 145.00p 145.00p 137.68p 141.25p 23057
14/01/2022 145.00p 145.00p 137.65p 141.25p 15746
13/01/2022 137.50p 139.15p 137.50p 139.00p 29227
12/01/2022 137.00p 141.00p 137.00p 137.00p 10086
10/01/2022 145.00p 145.00p 138.85p 141.50p 43785
07/01/2022 145.00p 145.00p 139.75p 141.00p 48217
06/01/2022 139.00p 141.55p 138.20p 139.75p 5737
05/01/2022 139.00p 144.00p 140.00p 142.50p 35376
04/01/2022 139.00p 144.00p 139.00p 144.00p 495259
03/01/2022 135.00p 139.25p 135.00p 139.25p 49884
31/12/2021 135.00p 139.25p 135.00p 139.25p 49884
30/12/2021 138.00p 137.09p 134.15p 136.75p 29277
29/12/2021 138.00p 138.00p 133.81p 138.00p 39496
28/12/2021 132.00p 137.50p 132.00p 132.00p 112829
27/12/2021 132.00p 137.50p 132.00p 132.00p 112829

*Close Price adjusted for both dividends and splits