Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/03/2021 97.00p 100.50p 97.00p 98.50p 40789
17/03/2021 102.00p 100.33p 97.74p 99.00p 20329
16/03/2021 102.00p 102.00p 98.00p 99.00p 54314
15/03/2021 101.00p 101.80p 98.20p 100.00p 34797
12/03/2021 101.00p 102.26p 98.39p 100.00p 42128
11/03/2021 101.00p 102.26p 99.20p 101.00p 3688
10/03/2021 101.00p 103.39p 99.07p 101.00p 31664
09/03/2021 99.80p 101.37p 96.15p 99.00p 40785
08/03/2021 98.40p 98.92p 96.13p 97.70p 90950
05/03/2021 98.40p 99.59p 96.51p 97.70p 13917
04/03/2021 98.40p 99.76p 95.60p 97.70p 81922
03/03/2021 98.40p 103.28p 98.40p 101.60p 66675
02/03/2021 105.00p 105.00p 100.72p 101.60p 30170
01/03/2021 100.50p 104.00p 101.00p 102.50p 20770
26/02/2021 100.50p 104.50p 100.50p 102.50p 7114
25/02/2021 102.50p 105.00p 101.50p 104.00p 4199
24/02/2021 100.50p 104.80p 101.00p 102.50p 32392
23/02/2021 100.50p 104.30p 101.50p 101.60p 10365
22/02/2021 100.50p 104.30p 101.00p 101.60p 56563
19/02/2021 100.50p 104.78p 100.50p 102.75p 158847
18/02/2021 105.00p 104.50p 101.00p 102.50p 14585
17/02/2021 105.00p 104.78p 101.65p 103.00p 649634
16/02/2021 105.00p 105.00p 101.50p 102.75p 6459
15/02/2021 102.00p 105.00p 98.40p 101.60p 231873
12/02/2021 98.00p 102.50p 96.34p 101.10p 81473
11/02/2021 93.40p 97.74p 93.40p 96.60p 24793
10/02/2021 98.00p 98.00p 95.01p 96.60p 38681
09/02/2021 98.00p 98.00p 95.01p 95.60p 25978
08/02/2021 93.20p 97.74p 93.20p 95.60p 25810
05/02/2021 97.40p 97.76p 94.62p 95.50p 13688
04/02/2021 92.40p 97.40p 92.40p 94.80p 27876
03/02/2021 92.20p 95.89p 93.99p 94.10p 8433
02/02/2021 92.20p 96.00p 92.20p 94.10p 13506
01/02/2021 92.20p 96.00p 92.20p 96.00p 12801
29/01/2021 96.00p 96.00p 92.40p 94.10p 15254
28/01/2021 95.00p 100.00p 93.00p 95.20p 205677
27/01/2021 100.00p 100.00p 96.83p 100.00p 49035
26/01/2021 99.80p 100.00p 92.00p 100.00p 634947
25/01/2021 107.50p 107.84p 103.55p 107.50p 43397
22/01/2021 106.00p 107.50p 102.50p 104.50p 18947
21/01/2021 99.20p 105.00p 99.20p 103.00p 22196
20/01/2021 100.50p 104.87p 102.00p 102.00p 46965
19/01/2021 100.50p 102.50p 102.10p 102.50p 6941
18/01/2021 100.50p 104.76p 102.00p 103.50p 37143
15/01/2021 100.50p 105.00p 100.00p 102.50p 40913
14/01/2021 104.00p 104.78p 101.00p 102.50p 16502
13/01/2021 100.00p 104.71p 96.20p 102.00p 311486
12/01/2021 99.20p 100.00p 95.20p 97.50p 29706
11/01/2021 98.80p 99.08p 95.50p 97.10p 32649
08/01/2021 99.00p 99.00p 95.20p 95.80p 55286
07/01/2021 95.20p 98.80p 95.00p 96.00p 59936
06/01/2021 95.20p 97.00p 95.20p 97.00p 12797
05/01/2021 97.00p 101.00p 95.00p 96.40p 113766
04/01/2021 90.80p 96.00p 90.80p 95.00p 107629
31/12/2020 91.00p 92.30p 90.80p 92.30p 20892
30/12/2020 91.00p 95.38p 91.00p 91.00p 28883
28/12/2020 84.20p 88.00p 84.20p 86.20p 15281
24/12/2020 84.20p 88.00p 84.20p 86.20p 15281
23/12/2020 88.20p 88.20p 85.00p 85.00p 18014
22/12/2020 85.00p 86.80p 82.60p 85.30p 46764
21/12/2020 85.00p 85.16p 82.40p 85.00p 75618
18/12/2020 85.20p 87.00p 85.17p 85.70p 34114
17/12/2020 88.20p 88.20p 85.20p 85.80p 10522
16/12/2020 85.00p 87.14p 85.00p 85.00p 37156
15/12/2020 88.20p 88.20p 85.20p 85.80p 46583
14/12/2020 86.00p 88.20p 83.00p 84.90p 64010
11/12/2020 86.00p 86.00p 81.20p 82.20p 48874
10/12/2020 90.00p 90.00p 82.00p 82.10p 109194
09/12/2020 91.20p 92.00p 87.60p 87.60p 84337
08/12/2020 91.20p 93.89p 91.20p 92.00p 49141
07/12/2020 95.40p 95.40p 91.20p 93.20p 29606
04/12/2020 91.20p 95.40p 91.20p 93.20p 42201
03/12/2020 95.00p 95.00p 91.20p 93.00p 59307
02/12/2020 90.20p 95.00p 90.20p 92.50p 84499
01/12/2020 94.00p 94.00p 90.20p 92.00p 18310
30/11/2020 90.20p 94.18p 90.20p 92.00p 24227
27/11/2020 84.20p 95.00p 77.40p 91.80p 455770
26/11/2020 80.20p 83.49p 81.00p 81.00p 32521
25/11/2020 80.20p 84.12p 80.20p 82.00p 55770
24/11/2020 80.00p 84.12p 80.00p 80.00p 29197
23/11/2020 80.20p 83.30p 80.20p 81.40p 38114
20/11/2020 80.20p 84.32p 80.00p 80.00p 36549
19/11/2020 83.00p 83.00p 80.26p 80.40p 35056
18/11/2020 77.60p 82.00p 70.00p 81.50p 339881
17/11/2020 77.60p 77.60p 74.70p 74.70p 45931
16/11/2020 77.80p 77.80p 74.45p 77.80p 41107
13/11/2020 73.40p 77.40p 73.40p 74.40p 32759
12/11/2020 73.40p 77.39p 73.61p 74.30p 54938
10/11/2020 74.40p 77.61p 73.60p 74.40p 75657
09/11/2020 75.00p 78.00p 71.67p 78.00p 223914
06/11/2020 75.00p 75.00p 71.57p 75.00p 23836
05/11/2020 70.20p 75.00p 70.20p 75.00p 53528
04/11/2020 71.80p 74.50p 71.00p 73.00p 21717
03/11/2020 71.80p 75.00p 70.20p 75.00p 46954
02/11/2020 70.00p 72.00p 70.00p 72.00p 3214
30/10/2020 72.00p 72.00p 70.35p 72.00p 13257
29/10/2020 70.00p 72.00p 70.00p 72.00p 29431
28/10/2020 70.20p 72.50p 69.80p 71.50p 107137
27/10/2020 72.00p 72.00p 71.60p 72.00p 14751
26/10/2020 73.00p 73.00p 71.60p 73.00p 7898
23/10/2020 74.40p 73.00p 71.60p 72.00p 9721
22/10/2020 74.40p 72.00p 70.00p 72.00p 31841
21/10/2020 74.40p 74.40p 69.60p 71.20p 111550
20/10/2020 74.40p 75.00p 74.40p 75.00p 31270
19/10/2020 75.20p 77.27p 75.00p 75.50p 40614
16/10/2020 75.00p 78.20p 75.00p 75.80p 6579
15/10/2020 75.00p 77.74p 75.00p 75.70p 90634
14/10/2020 77.20p 78.10p 76.00p 77.10p 9916
13/10/2020 77.20p 78.20p 75.82p 77.10p 20350
12/10/2020 77.20p 78.40p 76.24p 77.10p 88982
09/10/2020 81.00p 81.00p 77.50p 79.00p 7969
08/10/2020 78.00p 79.35p 78.00p 78.50p 37464
07/10/2020 78.00p 79.68p 78.00p 78.50p 3142371
06/10/2020 78.00p 79.00p 78.20p 79.00p 8763
05/10/2020 78.00p 80.00p 75.87p 79.00p 41716
02/10/2020 80.00p 80.00p 75.87p 80.00p 47435
01/10/2020 77.00p 77.49p 75.87p 77.30p 26840
30/09/2020 77.00p 79.55p 77.00p 77.30p 8594
29/09/2020 77.00p 79.28p 77.00p 78.30p 32914
28/09/2020 77.00p 79.38p 75.87p 77.00p 6814
25/09/2020 75.00p 78.19p 75.00p 75.00p 17741
24/09/2020 79.60p 79.55p 77.50p 78.30p 14720
23/09/2020 79.60p 79.00p 77.25p 78.30p 345686
22/09/2020 79.60p 79.60p 75.00p 77.30p 875626
21/09/2020 79.60p 78.00p 75.51p 76.90p 63951
18/09/2020 79.60p 79.60p 75.00p 76.90p 27571
17/09/2020 78.00p 79.00p 74.40p 76.90p 6602
16/09/2020 78.00p 79.08p 75.50p 76.90p 28898
15/09/2020 78.00p 79.60p 75.50p 76.90p 9461
14/09/2020 78.00p 77.75p 74.80p 76.90p 32621
11/09/2020 78.00p 78.20p 74.40p 76.90p 24546
10/09/2020 73.20p 78.00p 73.20p 75.20p 40964
09/09/2020 73.20p 75.20p 73.20p 74.20p 66171
08/09/2020 76.00p 77.44p 73.98p 76.80p 159703
07/09/2020 72.40p 79.00p 71.74p 77.20p 155001
04/09/2020 69.80p 71.74p 68.00p 70.20p 99333
03/09/2020 67.20p 69.50p 67.38p 67.40p 7505
02/09/2020 67.20p 67.40p 67.20p 67.30p 18010
01/09/2020 69.80p 70.00p 67.40p 68.50p 25595
31/08/2020 67.00p 70.30p 64.21p 68.40p 190680
28/08/2020 67.00p 70.30p 64.21p 68.40p 190680
27/08/2020 67.00p 67.00p 64.00p 64.20p 47697
26/08/2020 67.40p 69.70p 65.00p 65.50p 79712
25/08/2020 68.40p 70.80p 68.00p 70.80p 76544
24/08/2020 68.00p 70.40p 67.53p 69.30p 39555
21/08/2020 68.20p 71.80p 68.20p 69.90p 49455
20/08/2020 68.20p 71.73p 68.20p 69.90p 16893
19/08/2020 69.20p 70.47p 68.45p 69.90p 35318
18/08/2020 69.20p 68.90p 68.22p 68.90p 8780
17/08/2020 69.20p 69.70p 68.13p 68.90p 18738
14/08/2020 69.80p 71.89p 69.07p 69.40p 439771
13/08/2020 69.40p 73.00p 69.40p 73.00p 22115
12/08/2020 70.20p 72.66p 70.25p 70.50p 7080

*Close Price adjusted for both dividends and splits