Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2019 124.50p 130.00p 123.40p 130.00p 57579
21/08/2019 121.50p 124.50p 116.32p 123.50p 69254
20/08/2019 120.50p 120.50p 117.00p 119.00p 49999
19/08/2019 118.90p 119.70p 118.75p 119.00p 7714
16/08/2019 112.28p 118.75p 112.28p 117.50p 48187
15/08/2019 120.00p 120.50p 107.08p 111.00p 171124
14/08/2019 120.00p 126.00p 120.00p 120.00p 7224
13/08/2019 121.00p 127.00p 120.00p 127.00p 51010
12/08/2019 125.00p 126.94p 121.58p 122.00p 31526
09/08/2019 126.00p 129.05p 125.00p 125.00p 42094
08/08/2019 126.00p 129.00p 125.00p 125.00p 23398
07/08/2019 130.00p 130.50p 125.33p 128.00p 61269
06/08/2019 130.50p 130.50p 126.08p 130.50p 27761
05/08/2019 130.50p 131.18p 127.00p 130.50p 27170
02/08/2019 134.00p 134.36p 130.00p 134.00p 23844
01/08/2019 134.00p 139.50p 134.00p 134.00p 32694
31/07/2019 134.50p 140.00p 134.50p 140.00p 27421
30/07/2019 140.00p 140.00p 134.75p 137.50p 49454
29/07/2019 140.00p 142.32p 136.05p 139.00p 228251
26/07/2019 144.00p 144.00p 138.61p 139.00p 18243
25/07/2019 140.50p 145.00p 140.50p 145.00p 25569
24/07/2019 139.50p 146.00p 139.00p 146.00p 35312
23/07/2019 135.00p 145.00p 135.00p 145.00p 64295
22/07/2019 135.00p 142.00p 135.00p 141.00p 41993
19/07/2019 135.00p 142.00p 135.00p 138.50p 57268
18/07/2019 137.00p 141.00p 133.50p 141.00p 95307
17/07/2019 135.00p 142.00p 134.00p 135.50p 50960
16/07/2019 139.00p 140.00p 133.05p 140.00p 18555
15/07/2019 133.00p 137.00p 130.00p 130.00p 87462
12/07/2019 130.00p 135.00p 125.63p 134.50p 72502
11/07/2019 130.00p 131.70p 126.00p 126.00p 38737
10/07/2019 128.00p 132.00p 128.00p 129.50p 68552
09/07/2019 125.50p 130.00p 125.00p 129.50p 1371521
08/07/2019 129.50p 130.00p 124.94p 130.00p 31888
05/07/2019 129.00p 129.50p 122.50p 126.00p 35277
04/07/2019 128.50p 129.50p 122.60p 129.50p 14731
03/07/2019 125.00p 128.50p 120.65p 127.50p 67787
02/07/2019 130.00p 132.86p 126.00p 129.00p 90891
01/07/2019 133.00p 136.63p 131.00p 132.50p 69736
28/06/2019 133.00p 136.81p 132.00p 135.75p 24339
27/06/2019 134.00p 140.00p 132.63p 137.00p 19228
26/06/2019 141.00p 141.00p 133.00p 138.00p 29237
25/06/2019 135.00p 141.00p 135.00p 141.00p 46235
24/06/2019 140.00p 141.00p 139.00p 139.50p 31555
21/06/2019 140.00p 141.00p 134.68p 141.00p 39559
20/06/2019 139.50p 141.00p 136.35p 140.00p 14784
19/06/2019 133.50p 140.00p 133.50p 140.00p 41436
18/06/2019 137.00p 138.50p 133.00p 133.00p 15102
17/06/2019 137.00p 137.00p 133.12p 136.25p 15565
14/06/2019 138.50p 138.50p 131.20p 136.50p 28243
13/06/2019 141.50p 142.30p 130.50p 134.50p 113469
12/06/2019 140.00p 144.54p 139.97p 144.00p 32697
11/06/2019 138.50p 141.83p 135.30p 137.50p 82283
10/06/2019 137.00p 137.50p 131.09p 134.50p 73505
07/06/2019 134.50p 138.50p 130.58p 135.00p 31041
06/06/2019 143.50p 145.00p 134.00p 134.00p 87820
05/06/2019 147.00p 147.44p 144.55p 145.50p 40330
04/06/2019 144.00p 149.00p 143.06p 144.00p 60529
03/06/2019 147.50p 148.46p 145.25p 147.00p 31293
31/05/2019 150.00p 150.00p 144.85p 148.00p 58210
30/05/2019 145.00p 150.00p 143.50p 145.50p 107378
29/05/2019 142.50p 149.50p 142.50p 145.00p 40998
28/05/2019 141.50p 149.50p 138.50p 143.00p 63281
24/05/2019 137.50p 141.59p 136.65p 138.00p 30781
23/05/2019 138.00p 141.00p 135.00p 135.00p 45858
22/05/2019 139.50p 140.00p 136.65p 140.00p 40351
21/05/2019 140.00p 140.04p 136.00p 139.50p 72720
20/05/2019 135.00p 140.44p 135.00p 135.00p 17235
17/05/2019 141.50p 141.50p 135.00p 135.00p 60774
16/05/2019 142.00p 142.00p 136.10p 141.50p 81272
15/05/2019 137.50p 141.00p 135.00p 135.00p 44593
14/05/2019 133.65p 139.00p 133.65p 139.00p 27848
13/05/2019 145.00p 147.50p 134.40p 136.75p 182625
10/05/2019 148.87p 148.87p 143.00p 145.50p 35419
09/05/2019 147.50p 149.23p 144.10p 147.00p 73004
08/05/2019 148.00p 149.67p 142.11p 146.50p 280102
07/05/2019 143.00p 147.00p 138.00p 143.75p 119732
03/05/2019 134.00p 141.00p 134.00p 140.00p 159422
02/05/2019 135.50p 139.25p 134.25p 135.25p 64862
01/05/2019 140.00p 140.00p 136.55p 140.00p 66518
30/04/2019 135.00p 140.00p 133.83p 138.00p 128272
29/04/2019 134.00p 137.00p 133.84p 135.00p 389232
26/04/2019 129.00p 135.09p 128.96p 133.25p 502904
25/04/2019 130.50p 133.45p 130.50p 131.00p 67975
24/04/2019 132.00p 135.95p 130.00p 130.25p 149255
23/04/2019 121.50p 132.00p 119.18p 132.00p 569301
18/04/2019 116.50p 124.00p 116.50p 121.00p 650820
17/04/2019 117.50p 118.62p 114.98p 117.00p 214933
16/04/2019 122.00p 122.00p 115.00p 117.00p 284786
15/04/2019 120.00p 128.85p 120.00p 122.25p 155698
12/04/2019 120.00p 123.82p 117.52p 119.75p 85990
11/04/2019 119.10p 119.82p 115.90p 118.25p 37826
10/04/2019 118.00p 119.62p 115.00p 115.00p 87765
09/04/2019 112.50p 117.50p 110.72p 116.75p 106763
08/04/2019 112.50p 113.00p 110.00p 110.00p 121850
05/04/2019 113.00p 113.00p 110.00p 110.75p 45493
04/04/2019 110.00p 112.50p 105.50p 111.25p 98767
03/04/2019 110.00p 112.14p 109.50p 111.00p 84613
02/04/2019 109.00p 112.00p 109.00p 112.00p 56512
01/04/2019 105.00p 109.84p 104.00p 106.75p 127673
29/03/2019 110.50p 110.50p 106.00p 108.00p 44563
28/03/2019 113.50p 113.50p 104.82p 107.50p 79485
27/03/2019 114.00p 114.81p 110.26p 112.50p 64088
26/03/2019 110.50p 114.50p 109.00p 110.75p 96275
25/03/2019 111.00p 114.33p 110.70p 112.00p 24837
22/03/2019 114.00p 117.00p 113.00p 114.75p 31508
21/03/2019 116.00p 117.50p 115.00p 116.00p 58739
20/03/2019 118.50p 118.50p 116.00p 116.00p 136301
19/03/2019 119.50p 119.50p 116.38p 117.75p 140525
18/03/2019 115.00p 120.00p 115.00p 116.75p 95798
15/03/2019 118.00p 119.50p 116.00p 116.75p 30929
14/03/2019 116.50p 118.00p 116.00p 118.00p 43378
13/03/2019 115.50p 119.00p 115.29p 117.50p 29747
12/03/2019 116.00p 118.45p 116.00p 117.50p 18954
11/03/2019 119.00p 120.00p 115.50p 117.00p 102622
08/03/2019 120.00p 120.00p 115.50p 119.00p 39273
07/03/2019 117.00p 120.00p 117.00p 117.75p 115228
06/03/2019 120.00p 121.00p 116.86p 117.75p 76662
05/03/2019 120.00p 120.00p 117.48p 120.00p 26631
04/03/2019 120.00p 120.69p 118.22p 119.50p 96273
01/03/2019 113.00p 121.00p 113.00p 120.00p 102099
28/02/2019 118.00p 118.00p 114.86p 118.00p 25077
27/02/2019 115.10p 119.59p 115.10p 116.00p 53076
26/02/2019 111.50p 118.00p 111.50p 115.00p 33214
25/02/2019 114.46p 119.51p 112.38p 115.25p 64051
22/02/2019 102.50p 120.50p 98.40p 118.00p 350765
21/02/2019 118.00p 119.00p 101.91p 104.00p 159563
20/02/2019 122.00p 122.00p 115.00p 115.00p 114491
19/02/2019 122.50p 124.25p 121.50p 121.75p 118299
18/02/2019 123.00p 125.50p 120.25p 121.75p 307600
15/02/2019 124.50p 124.74p 122.49p 122.50p 65569
14/02/2019 125.50p 128.00p 122.25p 124.50p 29407
13/02/2019 122.00p 125.70p 122.00p 122.50p 56931
12/02/2019 123.50p 125.68p 122.52p 125.00p 43798
11/02/2019 123.00p 128.50p 121.00p 121.50p 106227
08/02/2019 125.00p 128.50p 120.50p 124.25p 42632
07/02/2019 120.50p 127.25p 120.50p 123.00p 40805
06/02/2019 127.19p 128.00p 124.00p 124.00p 20989
05/02/2019 123.50p 128.30p 123.50p 126.00p 44441
04/02/2019 123.50p 128.83p 123.50p 126.00p 42858
01/02/2019 122.00p 128.65p 118.60p 126.00p 268883
31/01/2019 121.50p 123.80p 116.50p 118.00p 146018
30/01/2019 121.00p 121.00p 117.60p 120.75p 74473
29/01/2019 120.50p 120.50p 117.25p 118.25p 57367
28/01/2019 119.00p 120.50p 117.05p 120.50p 35987
25/01/2019 118.97p 119.00p 116.88p 119.00p 5877
24/01/2019 118.50p 118.91p 116.21p 117.50p 18876
23/01/2019 123.50p 123.50p 118.50p 118.50p 13105
22/01/2019 118.50p 118.50p 116.99p 118.00p 2595
21/01/2019 116.00p 119.00p 116.00p 118.75p 70655
18/01/2019 116.86p 119.62p 116.86p 118.25p 15525
17/01/2019 116.00p 119.00p 116.00p 119.00p 32778
16/01/2019 116.00p 121.50p 116.00p 119.50p 41342
15/01/2019 121.00p 122.49p 116.53p 119.75p 31435
14/01/2019 122.31p 122.31p 117.16p 118.75p 11582
11/01/2019 120.00p 120.00p 116.28p 119.75p 71726
10/01/2019 118.50p 120.00p 117.00p 118.25p 26370
09/01/2019 120.00p 120.00p 117.00p 118.25p 31375
08/01/2019 116.00p 120.00p 115.02p 118.00p 45904
07/01/2019 115.50p 115.72p 111.54p 112.75p 19392
04/01/2019 113.83p 114.00p 112.75p 113.50p 15870
03/01/2019 114.50p 114.75p 111.59p 114.75p 11526
02/01/2019 114.00p 114.50p 109.59p 114.50p 24699
31/12/2018 111.50p 114.00p 111.25p 111.25p 12298
28/12/2018 109.00p 115.00p 108.50p 111.25p 23498
27/12/2018 115.50p 115.50p 109.00p 110.50p 24059
24/12/2018 110.50p 115.50p 109.00p 112.25p 25689
21/12/2018 113.00p 113.00p 110.55p 111.75p 22883
20/12/2018 115.00p 117.00p 110.50p 112.75p 29605
19/12/2018 115.50p 120.35p 115.50p 118.00p 16130
18/12/2018 118.00p 120.50p 116.00p 118.00p 68706
17/12/2018 116.00p 120.50p 116.00p 118.00p 26302
14/12/2018 116.00p 119.95p 115.64p 119.00p 8422
13/12/2018 117.30p 118.95p 115.50p 117.75p 46905
12/12/2018 117.30p 119.00p 116.50p 116.50p 11024
11/12/2018 120.35p 120.35p 116.90p 117.25p 9216
10/12/2018 117.00p 118.46p 115.17p 116.00p 81170
07/12/2018 117.00p 120.50p 117.00p 118.75p 42353
06/12/2018 117.00p 119.36p 115.87p 118.50p 36882
05/12/2018 120.00p 121.04p 117.00p 119.00p 110781
04/12/2018 117.00p 120.00p 116.00p 118.50p 56150
03/12/2018 120.00p 120.00p 118.00p 118.00p 75632
30/11/2018 116.00p 121.17p 116.00p 117.00p 47265
29/11/2018 117.00p 117.00p 116.00p 116.00p 55477
28/11/2018 116.50p 119.00p 116.00p 116.50p 63574
27/11/2018 115.00p 116.00p 115.00p 116.00p 5806
26/11/2018 115.00p 116.55p 115.00p 116.50p 69592
23/11/2018 115.50p 116.00p 113.07p 115.00p 44540
22/11/2018 116.00p 116.97p 113.00p 114.75p 43561
21/11/2018 116.50p 116.50p 115.00p 116.00p 29951
20/11/2018 114.00p 116.50p 113.00p 113.00p 75322
19/11/2018 115.50p 116.50p 114.75p 116.00p 24777
16/11/2018 114.50p 116.87p 114.50p 116.25p 46933
15/11/2018 114.00p 115.00p 114.00p 115.00p 18223
14/11/2018 116.00p 117.00p 114.82p 116.00p 30597
13/11/2018 116.00p 119.07p 114.00p 115.50p 62957
12/11/2018 115.32p 115.93p 114.25p 114.25p 32276
09/11/2018 113.00p 115.50p 113.00p 114.00p 74029
08/11/2018 114.00p 114.96p 114.00p 114.50p 83309
07/11/2018 113.00p 114.50p 113.00p 114.50p 73679

*Close Price adjusted for both dividends and splits