Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2022 109.50p 111.00p 106.00p 109.25p 31973
06/12/2022 109.50p 111.00p 108.11p 109.25p 10767
05/12/2022 109.50p 111.41p 107.60p 108.75p 24165
02/12/2022 109.50p 112.00p 105.00p 109.00p 74123
01/12/2022 103.00p 106.50p 105.00p 106.50p 9875
30/11/2022 103.00p 107.50p 103.32p 106.50p 19498
29/11/2022 103.00p 106.00p 102.81p 106.00p 34086
28/11/2022 103.00p 106.35p 102.75p 106.00p 58243
25/11/2022 103.00p 109.50p 102.71p 106.00p 31589
24/11/2022 103.00p 109.00p 103.00p 106.50p 55622
23/11/2022 103.00p 107.42p 103.32p 106.50p 28524
22/11/2022 103.00p 107.00p 103.00p 106.00p 32480
21/11/2022 105.50p 109.90p 105.00p 106.75p 61189
18/11/2022 114.00p 111.28p 106.65p 108.50p 5963
17/11/2022 114.00p 111.49p 105.50p 109.50p 19563
16/11/2022 114.00p 112.00p 105.32p 110.00p 786648
15/11/2022 114.00p 112.76p 106.00p 110.00p 24878
14/11/2022 114.00p 112.76p 108.08p 110.00p 21215
11/11/2022 114.00p 114.00p 108.50p 110.00p 13122
10/11/2022 112.00p 112.00p 107.57p 110.00p 20926
09/11/2022 105.00p 109.18p 106.50p 107.50p 18675
08/11/2022 105.00p 109.22p 102.50p 107.50p 47260
07/11/2022 105.00p 106.83p 104.00p 105.00p 24995
04/11/2022 105.00p 107.95p 104.00p 104.00p 59864
03/11/2022 105.00p 107.35p 104.00p 104.00p 50923
02/11/2022 105.00p 107.00p 104.81p 105.00p 10555
01/11/2022 105.00p 106.35p 104.00p 104.00p 74383
31/10/2022 105.00p 106.35p 104.00p 104.00p 41703
28/10/2022 105.00p 107.50p 104.53p 104.75p 8205
27/10/2022 100.50p 104.00p 102.00p 102.50p 41817
26/10/2022 100.50p 105.00p 100.78p 102.50p 24075
25/10/2022 100.50p 103.27p 102.50p 102.50p 3332
24/10/2022 100.50p 102.69p 100.70p 102.50p 16365
21/10/2022 100.50p 104.18p 103.25p 103.25p 13290
20/10/2022 100.50p 106.30p 100.50p 103.25p 45715
19/10/2022 100.50p 104.52p 102.47p 103.50p 5322
18/10/2022 100.50p 104.43p 102.46p 103.25p 8834
17/10/2022 100.50p 103.50p 100.50p 102.75p 5673
14/10/2022 107.50p 107.50p 100.65p 103.75p 12008
13/10/2022 107.50p 105.88p 100.75p 104.25p 44538
12/10/2022 107.50p 107.50p 101.25p 104.25p 2100
11/10/2022 102.00p 106.00p 101.90p 106.00p 22307
10/10/2022 105.50p 105.75p 102.90p 105.75p 10115
07/10/2022 105.50p 108.82p 105.00p 106.25p 29602
06/10/2022 108.00p 110.00p 105.36p 107.50p 18964
05/10/2022 108.00p 106.90p 105.30p 106.50p 19594
04/10/2022 108.00p 106.90p 105.36p 106.50p 16380
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

*Close Price adjusted for both dividends and splits