Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2021 132.00p 137.50p 132.00p 132.00p 112829
23/12/2021 137.50p 137.50p 133.55p 134.75p 22191
22/12/2021 136.50p 138.00p 131.50p 137.00p 42953
21/12/2021 130.00p 134.40p 131.22p 133.25p 10349
20/12/2021 130.00p 137.34p 130.00p 130.00p 49594
17/12/2021 130.50p 134.16p 130.00p 130.00p 19305
16/12/2021 128.50p 134.37p 127.00p 130.00p 84734
15/12/2021 128.00p 127.96p 124.06p 126.00p 51470
14/12/2021 128.00p 131.00p 122.00p 126.00p 64035
13/12/2021 128.00p 133.48p 128.00p 128.00p 27261
10/12/2021 135.00p 133.43p 128.34p 131.25p 12735
09/12/2021 135.00p 135.00p 128.34p 135.00p 10490
08/12/2021 130.50p 131.25p 128.45p 131.25p 10831
07/12/2021 130.50p 133.22p 127.67p 131.25p 35183
06/12/2021 130.00p 134.00p 130.00p 132.25p 489080
03/12/2021 134.50p 134.50p 131.55p 133.00p 38928
02/12/2021 134.50p 134.50p 131.00p 132.50p 9953
01/12/2021 130.00p 133.50p 130.00p 130.00p 50567
30/11/2021 134.50p 134.50p 130.00p 132.50p 94592
29/11/2021 135.00p 135.00p 129.40p 130.00p 1033152
26/11/2021 128.00p 135.00p 128.00p 135.00p 75140
25/11/2021 132.00p 132.00p 130.38p 131.25p 1220
24/11/2021 131.50p 131.50p 130.00p 130.00p 67535
23/11/2021 130.50p 130.50p 129.68p 130.50p 53755
22/11/2021 130.00p 131.96p 130.00p 130.00p 34360
19/11/2021 134.50p 134.50p 128.00p 128.00p 44317
18/11/2021 132.00p 132.95p 128.00p 128.00p 8716
17/11/2021 134.50p 134.50p 129.60p 131.25p 4111
16/11/2021 134.50p 135.00p 129.60p 135.00p 12776
15/11/2021 134.50p 134.50p 127.50p 131.25p 25072
12/11/2021 131.00p 131.00p 128.40p 130.00p 38592
11/11/2021 134.50p 135.00p 131.00p 131.25p 4277
10/11/2021 134.50p 134.50p 129.14p 132.50p 18271
09/11/2021 135.00p 135.00p 128.34p 135.00p 18508
08/11/2021 130.00p 134.05p 128.68p 130.00p 45179
05/11/2021 134.50p 134.50p 129.00p 129.50p 23576
04/11/2021 133.00p 135.00p 128.20p 134.00p 53305
03/11/2021 134.50p 135.00p 127.76p 135.00p 25712
02/11/2021 130.50p 135.00p 128.50p 135.00p 25741
01/11/2021 135.00p 135.00p 130.84p 134.50p 16903
29/10/2021 135.00p 135.00p 132.50p 134.25p 17493
28/10/2021 135.00p 136.90p 134.87p 135.00p 11694
27/10/2021 134.50p 135.00p 134.00p 134.75p 17549
26/10/2021 136.50p 137.44p 134.12p 135.00p 17096
25/10/2021 135.50p 136.78p 136.45p 136.50p 16985
22/10/2021 135.50p 136.80p 133.00p 135.50p 24925
21/10/2021 139.00p 139.00p 134.72p 139.00p 15364
20/10/2021 138.50p 139.00p 134.50p 139.00p 15288
19/10/2021 135.50p 136.88p 135.00p 136.25p 19992
18/10/2021 139.50p 140.00p 135.22p 140.00p 10805
15/10/2021 139.50p 139.50p 135.00p 139.00p 24623
14/10/2021 140.00p 140.00p 137.76p 140.00p 32398
13/10/2021 139.00p 140.50p 139.00p 140.00p 20168
12/10/2021 140.00p 140.47p 139.50p 140.00p 59246
11/10/2021 139.50p 141.00p 138.66p 140.00p 17039
08/10/2021 139.00p 140.00p 137.52p 140.00p 17384
07/10/2021 139.00p 141.75p 136.00p 141.00p 78318
06/10/2021 140.50p 142.90p 137.98p 140.50p 103341
05/10/2021 140.50p 144.50p 139.80p 144.50p 16263
04/10/2021 138.00p 143.76p 136.42p 139.50p 37179
01/10/2021 139.50p 139.50p 136.00p 137.50p 20470
30/09/2021 135.50p 141.20p 135.50p 135.50p 44058
29/09/2021 142.00p 144.50p 136.74p 142.00p 12235
28/09/2021 144.00p 145.50p 135.50p 135.50p 95973
27/09/2021 147.00p 148.75p 142.50p 142.50p 26441
24/09/2021 147.00p 148.75p 146.38p 147.00p 18172
23/09/2021 147.50p 150.01p 147.00p 150.00p 78480
22/09/2021 150.00p 151.00p 147.53p 148.25p 123767
21/09/2021 143.00p 156.50p 138.50p 150.00p 220458
20/09/2021 136.50p 140.70p 136.50p 140.00p 178858
17/09/2021 140.00p 144.00p 138.00p 138.00p 75248
16/09/2021 140.50p 144.00p 139.00p 141.50p 37604
15/09/2021 142.00p 145.00p 140.00p 145.00p 114182
14/09/2021 137.50p 141.00p 133.75p 138.75p 1160453
13/09/2021 133.50p 138.25p 130.00p 136.00p 971288
10/09/2021 137.50p 138.50p 134.11p 135.75p 152369
09/09/2021 135.50p 136.13p 133.25p 136.00p 219766
08/09/2021 130.50p 135.50p 130.50p 134.75p 83600
07/09/2021 133.00p 135.25p 131.00p 135.00p 96098
06/09/2021 130.00p 131.93p 130.00p 131.00p 4152
03/09/2021 130.00p 129.82p 128.00p 128.00p 9110
02/09/2021 130.00p 132.68p 129.95p 130.00p 23678
01/09/2021 129.00p 131.89p 126.00p 129.00p 17356
31/08/2021 130.50p 132.50p 129.00p 129.00p 24227
30/08/2021 130.50p 130.50p 128.25p 128.25p 9348
27/08/2021 130.50p 130.50p 128.25p 128.25p 9348
26/08/2021 129.50p 132.50p 128.20p 129.25p 45175
25/08/2021 129.00p 129.50p 127.50p 127.50p 7091
24/08/2021 125.00p 131.50p 125.00p 127.50p 15469
23/08/2021 125.50p 131.50p 125.50p 128.25p 9624
20/08/2021 131.50p 131.50p 127.00p 127.00p 31926
19/08/2021 125.50p 130.00p 125.00p 130.00p 22216
18/08/2021 131.50p 131.87p 125.00p 128.50p 26380
17/08/2021 131.50p 132.00p 128.75p 132.00p 4119
16/08/2021 130.00p 130.24p 125.50p 128.25p 1170
13/08/2021 130.00p 131.50p 128.25p 128.25p 97657
12/08/2021 130.00p 130.00p 127.02p 127.50p 52584
11/08/2021 130.00p 130.00p 126.50p 128.25p 5947
10/08/2021 125.00p 131.00p 127.25p 127.25p 83332
09/08/2021 125.00p 130.81p 125.00p 125.00p 21289
06/08/2021 130.00p 130.29p 125.00p 127.50p 85392
05/08/2021 127.00p 130.40p 129.30p 130.00p 5458
04/08/2021 127.00p 131.50p 126.63p 130.00p 675313
03/08/2021 126.50p 128.08p 121.75p 123.50p 139136
02/08/2021 127.00p 131.00p 124.00p 127.75p 35290
30/07/2021 123.00p 126.80p 125.20p 126.00p 11087
29/07/2021 123.00p 126.30p 123.85p 125.00p 8395
28/07/2021 123.00p 126.60p 123.00p 123.00p 59329
27/07/2021 124.00p 126.65p 123.00p 124.75p 61978
26/07/2021 122.00p 124.00p 118.00p 121.00p 5806
23/07/2021 122.00p 123.68p 118.47p 120.50p 21912
22/07/2021 122.00p 123.00p 117.50p 123.00p 90599
21/07/2021 121.50p 121.50p 117.00p 119.00p 20286
20/07/2021 113.50p 121.50p 113.00p 116.00p 69190
19/07/2021 120.00p 123.00p 113.50p 115.50p 81316
16/07/2021 125.00p 130.00p 121.50p 122.50p 177934
15/07/2021 128.50p 128.50p 125.00p 125.00p 23637
14/07/2021 127.00p 132.30p 126.00p 126.00p 60562
13/07/2021 127.00p 132.30p 128.75p 131.25p 6706
12/07/2021 127.00p 132.50p 127.00p 129.50p 14179
09/07/2021 130.00p 132.40p 130.00p 130.00p 10241
08/07/2021 133.00p 133.00p 128.88p 131.50p 18855
07/07/2021 131.00p 132.45p 128.88p 131.50p 766986
06/07/2021 127.00p 130.00p 126.50p 128.00p 157059
05/07/2021 125.00p 130.00p 124.50p 127.50p 90082
02/07/2021 125.00p 128.07p 125.00p 127.50p 17136
01/07/2021 127.50p 129.22p 125.00p 127.25p 44896
30/06/2021 127.00p 130.10p 127.00p 127.50p 45743
29/06/2021 127.00p 130.12p 127.00p 127.00p 28800
28/06/2021 132.00p 132.00p 128.63p 129.50p 89689
25/06/2021 129.00p 134.00p 129.00p 129.00p 1317538
24/06/2021 129.50p 133.00p 127.00p 130.00p 166676
23/06/2021 129.00p 129.50p 127.66p 128.50p 26069
22/06/2021 128.50p 131.50p 127.75p 127.75p 56035
21/06/2021 128.50p 134.00p 128.50p 130.00p 73686
18/06/2021 128.50p 133.40p 130.00p 131.25p 12421
17/06/2021 128.50p 133.40p 130.52p 131.50p 28253
16/06/2021 128.50p 133.40p 128.80p 131.25p 40037
15/06/2021 128.50p 133.90p 128.50p 131.25p 27188
14/06/2021 135.00p 134.00p 128.82p 131.50p 43905
11/06/2021 135.00p 135.50p 131.25p 131.25p 38710
10/06/2021 134.50p 135.00p 129.46p 131.50p 46215
09/06/2021 134.00p 134.00p 128.78p 130.50p 73907
08/06/2021 132.50p 132.80p 128.50p 130.75p 45767
07/06/2021 132.50p 133.50p 127.75p 131.00p 53948
04/06/2021 129.50p 131.50p 127.00p 129.75p 26941
03/06/2021 131.50p 132.50p 128.00p 130.75p 52936
02/06/2021 131.50p 131.50p 125.00p 125.00p 16176
01/06/2021 131.50p 131.00p 127.75p 128.50p 31287
31/05/2021 131.50p 131.50p 126.00p 126.00p 133213
28/05/2021 131.50p 131.50p 126.00p 126.00p 133213
27/05/2021 128.50p 130.25p 125.65p 128.75p 101263
26/05/2021 128.50p 128.50p 126.50p 127.25p 30790
25/05/2021 130.00p 128.35p 126.50p 127.25p 9954
24/05/2021 130.00p 131.50p 125.00p 125.00p 27964
21/05/2021 129.00p 130.00p 125.50p 130.00p 62418
20/05/2021 124.00p 129.00p 124.00p 128.00p 50861
19/05/2021 124.00p 124.00p 119.00p 122.50p 57990
18/05/2021 122.00p 123.00p 119.20p 122.00p 63372
17/05/2021 123.00p 123.00p 110.50p 122.00p 154529
14/05/2021 117.00p 122.50p 117.00p 122.50p 49450
13/05/2021 121.50p 123.56p 118.50p 118.00p 76565
12/05/2021 123.00p 126.24p 121.56p 125.00p 1048427
11/05/2021 128.00p 128.00p 123.00p 124.75p 54371
10/05/2021 127.00p 127.94p 123.50p 125.50p 59141
07/05/2021 125.00p 127.00p 123.30p 125.00p 37299
06/05/2021 122.00p 124.00p 118.68p 123.75p 124468
05/05/2021 117.50p 122.00p 117.50p 119.50p 87501
04/05/2021 120.00p 120.00p 116.60p 118.00p 63432
03/05/2021 119.00p 119.50p 113.50p 117.25p 411825
30/04/2021 119.00p 119.50p 113.50p 117.25p 411825
29/04/2021 115.50p 119.50p 113.00p 117.25p 50898
28/04/2021 115.50p 118.90p 115.50p 117.25p 101176
27/04/2021 115.00p 118.00p 114.20p 115.50p 122815
26/04/2021 117.50p 117.50p 113.25p 116.75p 607140
23/04/2021 114.50p 118.00p 112.00p 116.50p 405944
22/04/2021 105.50p 113.22p 104.63p 111.25p 342316
21/04/2021 97.40p 105.27p 97.40p 103.00p 966985
20/04/2021 101.00p 101.00p 97.20p 97.20p 266452
19/04/2021 97.80p 101.00p 95.60p 99.00p 119759
16/04/2021 97.80p 97.80p 95.51p 96.40p 50307
15/04/2021 96.00p 97.80p 93.75p 96.50p 45807
14/04/2021 96.80p 97.66p 93.40p 95.40p 41361
13/04/2021 96.40p 96.80p 91.67p 94.10p 36392
12/04/2021 96.20p 96.20p 91.20p 93.70p 29311
09/04/2021 92.40p 96.20p 91.55p 93.70p 92564
08/04/2021 93.00p 95.50p 92.40p 94.70p 14455
07/04/2021 93.20p 97.44p 93.13p 95.00p 67783
06/04/2021 98.80p 98.80p 93.20p 96.00p 40027
02/04/2021 98.80p 98.80p 94.83p 97.00p 48216
01/04/2021 98.80p 98.80p 94.83p 97.00p 48216
31/03/2021 99.00p 98.10p 94.89p 97.00p 25445
30/03/2021 99.00p 98.00p 94.89p 96.50p 17354
29/03/2021 99.00p 99.00p 94.89p 96.50p 21419
26/03/2021 96.20p 98.80p 94.89p 96.50p 41464
25/03/2021 96.20p 98.96p 94.76p 96.50p 82035
24/03/2021 97.00p 99.56p 95.55p 97.50p 15166
23/03/2021 97.00p 99.56p 95.40p 97.50p 60957
22/03/2021 97.00p 99.41p 97.13p 99.00p 35614
19/03/2021 97.00p 99.00p 97.53p 99.00p 6842

*Close Price adjusted for both dividends and splits