Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2025 59.00p 60.40p 58.90p 59.00p 210350
09/05/2025 56.80p 58.10p 56.62p 58.10p 100554
08/05/2025 54.00p 56.00p 54.00p 55.20p 212731
07/05/2025 54.00p 55.80p 53.50p 54.40p 86973
06/05/2025 53.20p 55.80p 54.09p 54.50p 204571
02/05/2025 53.20p 55.80p 53.00p 54.30p 37964
01/05/2025 53.00p 54.80p 53.00p 53.00p 28941
30/04/2025 54.20p 54.80p 53.36p 53.60p 8134
29/04/2025 54.20p 55.00p 54.00p 54.90p 39985
28/04/2025 55.80p 55.80p 54.18p 54.60p 24590
25/04/2025 56.00p 56.00p 54.22p 54.60p 49970
24/04/2025 56.00p 55.19p 54.36p 54.60p 115315
23/04/2025 56.00p 55.80p 54.20p 54.60p 57081
22/04/2025 56.00p 56.00p 54.46p 55.00p 171308
17/04/2025 56.00p 56.00p 54.21p 56.00p 18549
16/04/2025 55.00p 55.60p 53.11p 55.60p 13888
15/04/2025 54.40p 55.60p 54.00p 55.00p 91311
14/04/2025 55.60p 55.60p 53.05p 55.60p 24954
11/04/2025 54.00p 55.00p 52.38p 55.00p 41619
10/04/2025 50.00p 54.00p 48.25p 54.00p 342361
09/04/2025 47.00p 50.80p 46.00p 50.80p 1255895
08/04/2025 51.00p 53.80p 48.00p 49.00p 209194
07/04/2025 51.00p 54.80p 49.06p 52.00p 135102
04/04/2025 54.00p 59.00p 53.06p 55.00p 63481
03/04/2025 55.00p 58.80p 54.00p 55.80p 26109
02/04/2025 57.00p 58.61p 55.60p 56.30p 138965
01/04/2025 57.60p 59.30p 57.00p 59.30p 44483
31/03/2025 58.00p 62.00p 57.00p 58.80p 25721
28/03/2025 58.00p 61.80p 57.00p 58.00p 63637
27/03/2025 58.00p 62.00p 57.38p 59.30p 17839
26/03/2025 58.00p 61.80p 58.00p 58.00p 20039
25/03/2025 59.00p 61.80p 57.24p 59.40p 160445
24/03/2025 58.00p 61.80p 57.00p 58.20p 60060
21/03/2025 61.00p 61.61p 58.76p 59.90p 57629
20/03/2025 61.00p 62.00p 58.99p 59.00p 34604
19/03/2025 60.00p 61.61p 58.00p 59.40p 61221
18/03/2025 60.00p 61.80p 57.19p 59.40p 56068
17/03/2025 58.00p 61.00p 58.00p 61.00p 42100
14/03/2025 60.00p 60.66p 58.42p 58.90p 2977
13/03/2025 56.00p 62.01p 56.00p 57.60p 261452
12/03/2025 58.00p 60.49p 57.50p 58.40p 224824
11/03/2025 58.00p 59.95p 56.50p 58.40p 83795
10/03/2025 59.00p 59.80p 58.25p 59.00p 40083
07/03/2025 60.80p 60.80p 59.30p 60.80p 48894
06/03/2025 59.00p 60.00p 58.20p 59.60p 30300
05/03/2025 59.00p 62.46p 58.00p 60.00p 59898
04/03/2025 60.00p 60.35p 58.95p 60.00p 100223
03/03/2025 60.20p 63.00p 60.00p 60.00p 409344
28/02/2025 63.00p 63.00p 60.00p 63.00p 267527
27/02/2025 61.00p 63.40p 60.85p 61.80p 107831
26/02/2025 59.00p 61.20p 57.00p 60.00p 505724
25/02/2025 61.00p 64.80p 59.65p 62.60p 139375
24/02/2025 64.20p 67.00p 62.00p 62.00p 348863
21/02/2025 65.00p 68.80p 64.24p 68.00p 87827
20/02/2025 70.00p 70.80p 65.20p 65.90p 142853
19/02/2025 68.80p 70.39p 66.00p 67.80p 62806
18/02/2025 66.00p 68.80p 66.00p 66.90p 83978
17/02/2025 66.20p 67.90p 65.00p 67.40p 234307
14/02/2025 66.20p 69.80p 64.90p 66.70p 249080
13/02/2025 67.00p 69.49p 66.24p 67.00p 114088
12/02/2025 69.20p 70.66p 67.38p 68.30p 154164
11/02/2025 69.20p 71.00p 68.64p 69.00p 5555
10/02/2025 69.20p 72.56p 68.00p 71.00p 67613
07/02/2025 70.00p 70.80p 68.51p 69.50p 51701
06/02/2025 69.80p 71.10p 68.36p 71.10p 63058
05/02/2025 72.40p 72.40p 68.86p 69.50p 191930
04/02/2025 70.80p 70.80p 69.09p 69.20p 27882
03/02/2025 69.40p 72.80p 69.00p 69.60p 307899
31/01/2025 70.00p 71.80p 68.30p 69.00p 187395
30/01/2025 68.00p 70.20p 68.00p 69.00p 373913
29/01/2025 66.80p 69.00p 66.82p 67.20p 8534
28/01/2025 66.80p 71.00p 66.80p 67.70p 24682
27/01/2025 67.00p 68.00p 67.32p 67.80p 8749
24/01/2025 67.00p 70.20p 66.85p 67.10p 33577
23/01/2025 68.20p 69.80p 67.00p 67.00p 119286
22/01/2025 68.20p 69.80p 67.30p 67.30p 56595
21/01/2025 66.80p 69.60p 66.80p 68.30p 76393
20/01/2025 71.00p 71.80p 68.00p 68.30p 161513
17/01/2025 70.40p 71.80p 69.40p 70.60p 87274
16/01/2025 73.00p 73.80p 70.99p 71.70p 69116
15/01/2025 73.00p 74.00p 70.73p 71.50p 21765
14/01/2025 73.00p 76.80p 70.00p 70.10p 130807
13/01/2025 77.00p 75.41p 73.66p 74.80p 7678
10/01/2025 77.00p 75.00p 73.18p 73.50p 24733
09/01/2025 77.00p 77.80p 74.50p 74.50p 7846
08/01/2025 77.00p 79.00p 75.00p 75.00p 123048
07/01/2025 80.00p 80.00p 77.00p 77.30p 103847
06/01/2025 80.80p 80.80p 77.46p 77.70p 17095
03/01/2025 77.00p 79.40p 76.40p 77.90p 32520
02/01/2025 77.00p 80.80p 76.84p 77.30p 6900
31/12/2024 77.00p 81.00p 76.62p 77.80p 25320
30/12/2024 77.00p 80.00p 76.81p 77.30p 854
27/12/2024 77.00p 79.58p 76.93p 78.60p 8163
24/12/2024 77.00p 80.80p 77.29p 77.80p 7488
23/12/2024 77.00p 80.80p 77.00p 77.50p 63431
20/12/2024 77.60p 79.91p 77.00p 78.40p 46899
19/12/2024 79.00p 80.00p 77.45p 78.50p 174353
18/12/2024 81.60p 84.60p 79.20p 81.20p 564360
17/12/2024 82.00p 84.60p 80.55p 81.10p 70471
16/12/2024 80.60p 84.60p 80.00p 82.00p 85681
13/12/2024 82.40p 84.60p 80.00p 82.00p 26453
12/12/2024 82.60p 84.80p 82.10p 83.40p 22494
11/12/2024 83.40p 85.00p 83.20p 83.70p 34814
10/12/2024 84.00p 85.00p 83.25p 83.60p 433394
09/12/2024 84.00p 85.40p 82.75p 84.40p 19347
06/12/2024 83.40p 85.20p 83.11p 84.60p 8931
05/12/2024 83.40p 85.40p 82.00p 84.00p 66382
04/12/2024 83.20p 84.80p 83.00p 83.50p 25133
03/12/2024 85.60p 85.60p 83.90p 83.90p 114856
02/12/2024 85.60p 85.60p 84.10p 85.60p 8789
29/11/2024 84.00p 85.60p 83.60p 85.60p 32833
28/11/2024 84.00p 85.80p 84.00p 85.80p 44694
27/11/2024 83.20p 85.80p 83.20p 84.50p 420
26/11/2024 86.80p 86.60p 84.08p 85.00p 40197
25/11/2024 86.80p 86.80p 84.08p 84.60p 9537
22/11/2024 83.40p 86.80p 83.40p 84.30p 49287
21/11/2024 83.20p 87.40p 83.20p 84.30p 11328
20/11/2024 87.00p 87.00p 83.20p 85.00p 36904
19/11/2024 86.80p 88.40p 84.60p 84.60p 259926
18/11/2024 86.80p 88.24p 87.25p 87.80p 14343
15/11/2024 86.80p 88.30p 87.40p 87.90p 38380
14/11/2024 86.80p 88.80p 86.80p 87.40p 5548
13/11/2024 88.20p 88.98p 87.43p 87.90p 36360
12/11/2024 87.00p 88.25p 87.00p 87.60p 28566
11/11/2024 86.80p 88.80p 86.80p 87.60p 79365
08/11/2024 89.80p 88.82p 87.00p 87.90p 60602
07/11/2024 89.80p 89.80p 87.81p 88.40p 356763
06/11/2024 87.00p 89.52p 87.73p 88.40p 33307
05/11/2024 87.00p 89.48p 87.65p 88.10p 13095
04/11/2024 87.00p 89.80p 87.00p 87.60p 21583
01/11/2024 86.40p 90.80p 86.00p 89.30p 73467
31/10/2024 88.20p 91.62p 86.40p 87.60p 93210
30/10/2024 88.00p 91.62p 85.46p 90.00p 41651
29/10/2024 88.00p 88.00p 83.20p 86.00p 3944
28/10/2024 88.00p 88.00p 85.40p 86.00p 101222
25/10/2024 87.00p 87.80p 84.85p 86.00p 90393
24/10/2024 86.80p 86.80p 84.20p 85.40p 10823
23/10/2024 86.00p 86.80p 84.72p 85.00p 47677
22/10/2024 86.60p 86.60p 85.00p 85.00p 80609
21/10/2024 86.00p 87.00p 84.20p 85.80p 211136
18/10/2024 86.20p 90.08p 84.40p 85.80p 133332
17/10/2024 88.00p 91.08p 88.00p 88.50p 66173
16/10/2024 89.60p 91.36p 88.60p 89.80p 51701
15/10/2024 89.60p 90.65p 88.60p 90.00p 42201
14/10/2024 89.60p 92.25p 89.40p 90.00p 32780
11/10/2024 93.80p 92.98p 89.17p 89.60p 63511
10/10/2024 93.80p 93.80p 89.20p 90.10p 57348
09/10/2024 89.20p 92.50p 89.20p 90.60p 26895
08/10/2024 93.00p 95.00p 91.50p 91.50p 14956
07/10/2024 93.00p 92.62p 90.20p 91.00p 77839
04/10/2024 93.00p 94.00p 89.00p 93.00p 43192
03/10/2024 94.00p 94.52p 90.20p 92.50p 45921
02/10/2024 93.40p 94.00p 90.20p 92.00p 15955
01/10/2024 92.20p 93.00p 90.20p 92.50p 37267
30/09/2024 90.60p 93.71p 87.20p 90.00p 56329
27/09/2024 89.00p 90.60p 85.64p 90.60p 198617
26/09/2024 76.00p 90.00p 73.48p 85.70p 748996
25/09/2024 111.50p 111.50p 110.00p 110.00p 39952
24/09/2024 111.50p 111.50p 109.00p 109.75p 47632
23/09/2024 110.00p 111.50p 109.75p 109.75p 59273
20/09/2024 111.50p 112.00p 109.12p 109.75p 7367
19/09/2024 111.00p 109.80p 108.10p 109.00p 25951
18/09/2024 111.00p 114.00p 108.33p 109.00p 27819
17/09/2024 112.50p 117.00p 111.00p 111.75p 30852
16/09/2024 112.50p 114.70p 112.28p 114.00p 2492
13/09/2024 117.50p 114.70p 112.28p 114.00p 16947
12/09/2024 117.50p 116.00p 112.75p 114.00p 7082
11/09/2024 117.50p 115.00p 112.28p 114.00p 17971
10/09/2024 117.50p 118.00p 112.00p 118.00p 44204
09/09/2024 116.50p 115.60p 112.00p 114.00p 17887
06/09/2024 116.50p 115.38p 112.55p 114.00p 14373
05/09/2024 116.50p 117.83p 113.80p 115.50p 62007
04/09/2024 116.50p 119.00p 115.70p 118.00p 87557
03/09/2024 116.50p 118.39p 115.92p 117.00p 80511
02/09/2024 118.00p 120.00p 113.83p 117.50p 119336
30/08/2024 122.00p 122.00p 118.00p 120.00p 10376
29/08/2024 122.00p 122.00p 118.18p 119.75p 11430
28/08/2024 120.00p 122.00p 115.50p 119.50p 89896
27/08/2024 114.50p 120.00p 114.25p 117.50p 67499
23/08/2024 114.50p 114.50p 109.00p 111.00p 16630
22/08/2024 109.50p 114.50p 109.50p 111.00p 93135
21/08/2024 113.50p 115.00p 109.35p 111.00p 53284
20/08/2024 109.00p 112.00p 109.00p 111.00p 38786
19/08/2024 109.00p 112.42p 109.00p 109.50p 35588
16/08/2024 109.00p 113.00p 109.00p 109.50p 86627
15/08/2024 111.50p 116.73p 109.00p 110.50p 257952
14/08/2024 117.00p 117.00p 113.00p 114.00p 17414
13/08/2024 116.00p 116.50p 113.00p 114.00p 37117
12/08/2024 110.50p 115.25p 110.50p 112.75p 45022
09/08/2024 114.00p 115.32p 111.25p 113.50p 20632
08/08/2024 110.00p 112.87p 110.00p 111.50p 4257
07/08/2024 113.00p 113.00p 110.15p 111.50p 65984
06/08/2024 106.50p 112.72p 106.50p 108.00p 10670
05/08/2024 114.00p 114.15p 108.00p 110.50p 261351
02/08/2024 114.00p 116.10p 114.00p 115.50p 8950
01/08/2024 114.00p 117.00p 114.00p 115.50p 68130
31/07/2024 114.00p 116.25p 114.00p 116.00p 51249
30/07/2024 115.50p 117.00p 112.00p 115.00p 163037
29/07/2024 119.00p 122.00p 119.10p 121.00p 91541
26/07/2024 119.00p 122.00p 117.55p 119.50p 196729

*Close Price adjusted for both dividends and splits