Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2020 70.20p 71.80p 70.18p 71.80p 3698
10/08/2020 70.20p 73.19p 70.00p 71.80p 44269
07/08/2020 71.80p 73.66p 71.40p 71.80p 44594
06/08/2020 71.80p 71.80p 68.00p 69.90p 748486
05/08/2020 68.00p 71.61p 68.00p 71.10p 707177
04/08/2020 70.80p 74.00p 68.27p 69.90p 36665
03/08/2020 71.60p 74.00p 72.00p 72.80p 13560
31/07/2020 71.60p 74.00p 71.60p 72.80p 7265
30/07/2020 73.00p 73.20p 71.82p 73.20p 11236
29/07/2020 74.00p 75.99p 73.00p 73.90p 50484
28/07/2020 74.00p 76.40p 74.00p 74.00p 23108
27/07/2020 75.00p 77.40p 74.00p 76.40p 27202
24/07/2020 75.00p 78.12p 75.00p 76.90p 9568
23/07/2020 75.00p 79.70p 75.35p 77.50p 4562
22/07/2020 75.00p 79.70p 75.00p 77.50p 45980
21/07/2020 76.00p 77.16p 75.00p 76.20p 50428
20/07/2020 76.20p 78.50p 76.00p 78.00p 16462
17/07/2020 79.00p 78.50p 76.64p 78.10p 222
16/07/2020 79.00p 78.50p 76.36p 78.10p 8104
15/07/2020 79.00p 78.95p 76.40p 78.10p 28225
14/07/2020 79.00p 78.38p 78.10p 78.10p 2344
13/07/2020 79.00p 79.00p 76.40p 77.90p 15500
10/07/2020 83.00p 83.00p 79.00p 79.00p 40996
09/07/2020 79.60p 81.30p 79.60p 81.30p 4427
08/07/2020 82.00p 83.19p 79.40p 79.40p 11389
07/07/2020 80.00p 83.14p 78.00p 81.60p 23704
06/07/2020 75.20p 80.00p 75.20p 77.50p 12794
03/07/2020 77.20p 78.00p 74.00p 77.50p 293073
02/07/2020 74.80p 76.90p 72.20p 75.10p 15494
01/07/2020 72.20p 74.80p 72.20p 73.50p 15535
30/06/2020 73.60p 74.80p 72.00p 73.50p 195449
29/06/2020 74.00p 74.97p 73.99p 74.30p 33544
26/06/2020 75.20p 76.10p 76.00p 76.10p 0
25/06/2020 75.20p 77.73p 74.34p 76.00p 6979
24/06/2020 75.20p 78.00p 75.51p 76.50p 12495
23/06/2020 75.20p 78.00p 75.20p 77.00p 27155
22/06/2020 78.80p 78.22p 75.20p 77.00p 27930
19/06/2020 78.80p 78.80p 75.00p 75.00p 6786
18/06/2020 75.00p 78.73p 75.00p 75.00p 8480
17/06/2020 75.60p 78.22p 76.00p 77.00p 23578
16/06/2020 75.60p 77.55p 75.00p 75.00p 14184
15/06/2020 77.20p 78.73p 75.00p 75.00p 19769
12/06/2020 77.00p 79.54p 76.45p 77.00p 55866
11/06/2020 77.20p 79.75p 77.00p 77.00p 90720
10/06/2020 75.00p 79.72p 74.96p 78.50p 42416
09/06/2020 74.00p 74.55p 74.00p 74.50p 24583
08/06/2020 73.20p 74.26p 72.80p 74.20p 32564
05/06/2020 74.80p 73.72p 72.67p 73.60p 47366
04/06/2020 74.80p 74.80p 71.00p 71.00p 9222
03/06/2020 73.40p 74.62p 72.00p 73.30p 15623
02/06/2020 74.20p 74.62p 72.00p 73.00p 30964
01/06/2020 74.20p 74.00p 71.50p 73.00p 25607
29/05/2020 74.20p 74.40p 70.51p 73.00p 19868
28/05/2020 71.00p 73.22p 70.85p 71.00p 47974
27/05/2020 74.80p 74.80p 72.00p 72.20p 43859
26/05/2020 74.40p 74.67p 72.38p 73.50p 6697
25/05/2020 74.40p 74.71p 72.88p 73.50p 942561
22/05/2020 74.40p 74.71p 72.88p 73.50p 793704
21/05/2020 74.40p 74.71p 73.46p 73.50p 8961
20/05/2020 74.40p 74.80p 73.06p 73.20p 37027
19/05/2020 74.40p 74.40p 72.00p 72.40p 12721
18/05/2020 70.00p 74.35p 71.10p 72.30p 680
15/05/2020 70.00p 74.37p 70.00p 72.80p 39155
14/05/2020 70.00p 72.50p 70.55p 71.50p 39264
13/05/2020 70.00p 72.78p 70.00p 71.70p 27651
12/05/2020 70.20p 72.85p 69.80p 71.50p 76350
11/05/2020 74.60p 74.60p 71.61p 73.00p 28423
08/05/2020 71.00p 74.60p 71.00p 72.80p 14205
07/05/2020 71.00p 74.60p 71.00p 72.80p 14205
06/05/2020 74.00p 76.45p 70.00p 73.30p 10658472
05/05/2020 74.00p 74.80p 74.00p 74.00p 37609
04/05/2020 77.60p 77.62p 74.45p 76.00p 32056
01/05/2020 77.60p 77.80p 74.20p 76.00p 46548
30/04/2020 80.20p 83.62p 77.78p 78.70p 90257
29/04/2020 83.00p 83.62p 80.45p 81.90p 13936
28/04/2020 83.00p 84.90p 80.20p 83.00p 17757
27/04/2020 82.40p 85.00p 80.20p 85.00p 35806
24/04/2020 78.20p 82.60p 77.40p 79.00p 35801
23/04/2020 73.80p 82.00p 70.47p 82.00p 67381
22/04/2020 71.20p 74.00p 68.65p 74.00p 106055
21/04/2020 57.00p 70.40p 52.00p 68.00p 181872
20/04/2020 65.00p 66.50p 59.50p 59.50p 58280
17/04/2020 67.20p 67.80p 65.00p 66.00p 17326
16/04/2020 67.20p 67.66p 64.94p 66.50p 9022
15/04/2020 67.20p 68.50p 64.76p 68.00p 21706
14/04/2020 69.00p 69.40p 67.00p 68.30p 32596
09/04/2020 62.20p 69.00p 62.01p 69.00p 116999
08/04/2020 58.20p 61.20p 58.00p 61.20p 18481
07/04/2020 59.80p 60.28p 58.51p 60.20p 41443
06/04/2020 59.80p 60.00p 59.00p 60.00p 64669
03/04/2020 59.80p 60.00p 58.00p 60.00p 83142
02/04/2020 53.00p 67.00p 52.20p 59.00p 195703
01/04/2020 52.00p 55.61p 49.00p 52.00p 130149
31/03/2020 63.00p 56.94p 54.00p 55.20p 184020
30/03/2020 63.00p 63.00p 53.40p 53.40p 92057
27/03/2020 64.80p 70.34p 63.81p 64.50p 102246
26/03/2020 58.20p 65.00p 56.11p 65.00p 63809
25/03/2020 54.60p 56.20p 54.25p 56.20p 37227
24/03/2020 53.80p 54.09p 50.24p 53.40p 46718
23/03/2020 54.20p 54.20p 50.00p 51.90p 59996
20/03/2020 49.40p 57.02p 49.40p 56.60p 271781
19/03/2020 46.00p 49.00p 44.87p 48.00p 62451
18/03/2020 51.40p 51.93p 44.00p 44.00p 223838
17/03/2020 70.20p 70.20p 52.00p 52.00p 415974
16/03/2020 80.00p 80.00p 70.00p 72.20p 116737
13/03/2020 82.00p 83.00p 79.19p 80.00p 15626
12/03/2020 82.00p 84.57p 79.00p 80.50p 82739
11/03/2020 90.00p 94.08p 86.57p 88.00p 70352
10/03/2020 94.00p 95.00p 90.20p 92.50p 47488
09/03/2020 90.60p 95.00p 87.03p 93.60p 72664
06/03/2020 96.80p 98.00p 94.76p 96.80p 128838
05/03/2020 98.80p 100.38p 96.86p 97.90p 1527761
04/03/2020 99.80p 100.00p 97.47p 100.00p 33295
03/03/2020 98.00p 99.80p 96.25p 98.80p 46782
02/03/2020 98.00p 99.58p 96.40p 98.00p 67274
28/02/2020 98.00p 98.00p 94.38p 97.50p 100134
27/02/2020 98.00p 98.36p 96.00p 98.00p 70576
26/02/2020 94.60p 98.25p 94.40p 96.70p 55632
25/02/2020 100.50p 101.09p 94.40p 94.40p 64244
24/02/2020 101.00p 102.00p 94.00p 99.00p 132789
21/02/2020 104.00p 106.20p 100.50p 102.00p 129426
20/02/2020 106.50p 108.00p 103.00p 106.25p 45903
19/02/2020 103.00p 106.49p 103.00p 105.75p 26696
18/02/2020 103.50p 107.96p 103.50p 106.00p 31610
17/02/2020 107.00p 108.53p 102.10p 107.50p 29781
14/02/2020 98.20p 106.80p 98.20p 105.00p 1057281
13/02/2020 100.00p 102.00p 95.34p 100.50p 884827
12/02/2020 99.80p 100.00p 95.20p 97.00p 2442556
11/02/2020 97.40p 99.80p 97.00p 97.00p 25597
10/02/2020 97.60p 99.80p 97.00p 97.00p 46731
07/02/2020 99.60p 99.60p 96.64p 98.60p 25177
06/02/2020 97.00p 99.31p 97.00p 98.40p 25350
05/02/2020 99.60p 99.60p 95.00p 96.50p 1411219
04/02/2020 95.40p 99.80p 94.10p 99.80p 45662
03/02/2020 98.00p 95.69p 93.60p 94.80p 62510
31/01/2020 98.00p 98.74p 94.00p 96.30p 98616
30/01/2020 94.40p 99.04p 94.10p 96.90p 90606
29/01/2020 99.80p 101.00p 95.00p 97.00p 85566
28/01/2020 102.50p 101.40p 99.83p 101.40p 20521
27/01/2020 102.50p 103.00p 99.01p 99.80p 122503
24/01/2020 102.50p 103.50p 102.00p 102.75p 82568
23/01/2020 102.50p 104.50p 102.60p 103.50p 65439
22/01/2020 102.50p 106.00p 102.50p 104.00p 63796
21/01/2020 105.00p 106.00p 103.00p 106.00p 40074
20/01/2020 106.00p 106.00p 103.00p 105.00p 48247
17/01/2020 104.50p 108.00p 102.00p 102.00p 131778
16/01/2020 102.50p 109.92p 101.63p 103.50p 677485
15/01/2020 104.00p 104.00p 99.76p 101.75p 188053
14/01/2020 112.00p 112.00p 93.20p 100.00p 1193420
13/01/2020 122.50p 127.40p 121.00p 127.00p 30014
10/01/2020 127.00p 127.50p 124.35p 127.50p 53794
09/01/2020 125.50p 127.44p 122.05p 124.00p 66847
08/01/2020 128.00p 128.00p 125.50p 126.75p 51966
07/01/2020 127.50p 127.50p 126.75p 127.50p 40233
06/01/2020 125.50p 129.75p 125.00p 125.00p 40011
03/01/2020 126.00p 130.00p 124.10p 126.00p 73316
02/01/2020 126.00p 129.00p 122.00p 124.00p 23425
31/12/2019 126.00p 126.40p 124.50p 124.50p 16536
30/12/2019 127.50p 127.50p 123.18p 127.50p 17402
27/12/2019 127.00p 127.50p 122.00p 122.00p 23869
24/12/2019 127.50p 127.50p 126.00p 127.50p 4269
23/12/2019 124.00p 129.00p 123.00p 123.00p 18066
20/12/2019 130.00p 130.00p 122.00p 124.75p 65170
19/12/2019 128.00p 130.85p 125.00p 126.00p 40936
18/12/2019 122.00p 132.50p 118.00p 130.00p 176177
17/12/2019 115.50p 122.00p 114.50p 119.25p 80595
16/12/2019 118.00p 118.00p 113.37p 116.00p 107152
13/12/2019 118.00p 118.00p 110.23p 118.00p 36246
12/12/2019 110.50p 114.50p 109.50p 109.50p 42336
11/12/2019 110.50p 115.00p 110.00p 110.00p 20792
10/12/2019 110.00p 117.00p 110.00p 110.00p 38031
09/12/2019 118.50p 118.50p 112.50p 114.75p 43628
06/12/2019 112.00p 116.10p 112.00p 112.00p 13298
05/12/2019 112.50p 119.00p 112.50p 119.00p 35497
04/12/2019 119.00p 119.00p 112.00p 112.00p 42874
03/12/2019 115.00p 118.87p 112.50p 115.75p 30222
02/12/2019 115.00p 118.35p 114.86p 115.00p 19300
29/11/2019 119.00p 119.00p 112.50p 119.00p 16041
28/11/2019 116.00p 117.00p 113.65p 117.00p 35482
27/11/2019 113.50p 115.00p 106.00p 115.00p 65917
26/11/2019 111.00p 115.30p 106.00p 106.00p 26055
25/11/2019 112.50p 118.10p 111.00p 111.00p 40588
22/11/2019 113.50p 120.00p 113.39p 120.00p 15237
21/11/2019 115.00p 119.00p 112.50p 115.00p 52432
20/11/2019 115.00p 119.50p 114.50p 114.50p 28823
19/11/2019 115.00p 116.00p 113.00p 113.00p 101125
18/11/2019 117.00p 117.62p 115.04p 116.25p 36168
15/11/2019 113.50p 118.00p 115.27p 118.00p 48587
14/11/2019 113.50p 117.94p 116.12p 117.00p 20686
13/11/2019 113.50p 117.00p 113.50p 115.50p 65135
12/11/2019 116.50p 116.50p 113.83p 115.25p 42228
11/11/2019 115.00p 116.50p 113.68p 115.00p 12445
08/11/2019 116.00p 121.87p 113.00p 113.00p 11916
07/11/2019 115.50p 121.87p 115.50p 118.75p 18303
06/11/2019 120.00p 121.83p 114.01p 117.75p 14999
05/11/2019 116.00p 119.50p 113.00p 113.00p 12403
04/11/2019 117.00p 120.50p 114.46p 118.75p 60225
01/11/2019 111.00p 117.36p 111.00p 111.00p 85152
31/10/2019 117.00p 117.00p 114.50p 114.50p 13569
30/10/2019 110.50p 117.00p 110.00p 110.00p 18461

*Close Price adjusted for both dividends and splits