Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2018 175.56p 180.00p 175.56p 179.00p 35270
09/02/2018 178.50p 182.70p 176.55p 178.25p 35327
08/02/2018 186.44p 186.44p 180.29p 183.50p 23079
07/02/2018 182.50p 186.00p 176.50p 183.50p 85685
06/02/2018 175.00p 180.00p 170.00p 174.50p 139321
05/02/2018 190.50p 191.55p 179.00p 183.50p 69328
02/02/2018 192.00p 195.59p 186.54p 194.50p 486162
01/02/2018 189.50p 192.01p 188.64p 190.25p 39550
31/01/2018 185.00p 187.53p 183.84p 185.25p 28706
30/01/2018 181.00p 188.00p 181.00p 185.75p 40273
29/01/2018 175.00p 187.00p 175.00p 186.50p 74519
26/01/2018 179.73p 179.75p 174.00p 177.25p 41522
25/01/2018 170.50p 180.00p 170.50p 177.75p 32991
24/01/2018 175.00p 178.80p 170.00p 173.25p 65646
23/01/2018 183.00p 183.95p 175.84p 177.25p 42863
22/01/2018 183.50p 183.50p 182.00p 183.00p 6359
19/01/2018 182.50p 183.06p 177.00p 182.00p 42202
18/01/2018 182.00p 182.00p 180.13p 181.25p 3155
17/01/2018 180.50p 182.80p 177.54p 181.00p 32562
16/01/2018 185.00p 186.90p 180.50p 180.50p 27492
15/01/2018 185.00p 185.62p 182.30p 184.50p 24835
12/01/2018 185.69p 188.50p 185.48p 186.50p 9055
11/01/2018 189.00p 189.00p 185.55p 187.50p 15084
10/01/2018 189.00p 190.00p 187.48p 187.50p 23601
09/01/2018 188.00p 189.60p 185.61p 187.50p 31519
08/01/2018 189.50p 189.50p 187.50p 187.50p 6167
05/01/2018 183.00p 196.00p 183.00p 189.00p 143497
04/01/2018 180.00p 190.70p 179.72p 187.50p 99561
03/01/2018 179.50p 179.72p 172.36p 176.25p 44588
02/01/2018 169.50p 178.00p 166.10p 174.25p 54654
29/12/2017 170.00p 170.00p 166.50p 166.50p 1595
28/12/2017 166.50p 167.00p 164.45p 165.25p 12810
27/12/2017 166.44p 166.44p 164.13p 165.13p 5494
22/12/2017 161.07p 165.50p 161.07p 164.75p 2002
21/12/2017 163.00p 166.75p 162.31p 163.63p 16787
20/12/2017 159.75p 161.75p 156.54p 161.00p 22429
19/12/2017 163.00p 165.15p 156.54p 159.50p 45770
18/12/2017 165.25p 168.00p 159.55p 165.00p 89755
15/12/2017 167.25p 169.00p 166.25p 167.62p 11687
14/12/2017 165.25p 171.10p 165.25p 165.25p 13378
13/12/2017 165.34p 171.25p 165.34p 170.75p 3296
12/12/2017 165.34p 172.96p 165.34p 170.88p 5950
11/12/2017 168.25p 174.50p 165.25p 169.62p 16564
08/12/2017 169.25p 169.81p 168.62p 168.62p 2529
07/12/2017 170.75p 170.78p 168.11p 170.75p 11039
06/12/2017 172.00p 172.50p 170.11p 172.50p 5486
05/12/2017 169.00p 172.45p 169.00p 171.25p 19149
04/12/2017 180.00p 180.00p 166.16p 167.00p 28036
01/12/2017 176.32p 176.32p 174.05p 175.50p 7227
30/11/2017 176.00p 176.00p 173.00p 176.00p 29471
29/11/2017 175.00p 175.90p 174.02p 175.00p 11717
28/11/2017 174.00p 175.56p 173.30p 174.50p 9734
27/11/2017 174.00p 176.00p 173.22p 173.63p 10666
24/11/2017 173.00p 173.63p 173.00p 173.63p 711
23/11/2017 176.50p 176.50p 173.00p 173.50p 2612
22/11/2017 174.00p 177.74p 171.25p 174.50p 20293
21/11/2017 174.00p 178.00p 171.38p 175.25p 25225
20/11/2017 174.75p 175.00p 166.50p 170.00p 18797
17/11/2017 171.75p 174.74p 165.68p 172.75p 41460
16/11/2017 168.00p 173.50p 170.24p 172.38p 24472
15/11/2017 168.00p 171.88p 167.38p 171.88p 6211
14/11/2017 168.00p 172.00p 167.25p 170.88p 36561
13/11/2017 180.00p 180.00p 165.00p 170.12p 82560
10/11/2017 176.00p 180.00p 172.25p 180.00p 19051
09/11/2017 174.00p 175.92p 174.00p 174.50p 8270
08/11/2017 174.00p 178.06p 175.63p 175.75p 2677
07/11/2017 174.00p 179.33p 172.22p 176.50p 106848
06/11/2017 172.75p 174.45p 171.25p 171.88p 79069
03/11/2017 172.50p 172.50p 166.53p 170.75p 71581
02/11/2017 174.25p 175.00p 165.86p 167.38p 152985
01/11/2017 181.75p 178.29p 173.00p 176.87p 65308
31/10/2017 181.75p 180.00p 174.00p 175.63p 104541
30/10/2017 181.75p 181.75p 173.12p 175.50p 135935
27/10/2017 178.00p 178.55p 176.62p 177.63p 114288
26/10/2017 176.75p 181.23p 176.14p 177.75p 35244
25/10/2017 179.00p 181.84p 174.92p 177.00p 58154
24/10/2017 180.00p 181.04p 176.78p 179.00p 167208
23/10/2017 166.00p 180.28p 163.25p 175.00p 252128
20/10/2017 165.00p 165.35p 162.30p 164.87p 42152
19/10/2017 165.25p 165.88p 164.75p 165.88p 28857
18/10/2017 166.00p 166.34p 164.75p 165.63p 27879
17/10/2017 167.75p 168.75p 165.00p 166.00p 149771
16/10/2017 166.75p 167.50p 157.91p 166.88p 89215
13/10/2017 160.00p 160.00p 158.00p 158.50p 71977
12/10/2017 164.50p 166.00p 159.00p 159.00p 42036
11/10/2017 156.25p 163.00p 156.25p 158.50p 28714
10/10/2017 155.00p 155.00p 151.63p 151.63p 2304
09/10/2017 148.50p 153.00p 148.25p 149.00p 11028
06/10/2017 148.00p 151.00p 145.50p 148.75p 33850
05/10/2017 145.00p 147.63p 144.00p 147.63p 41266
04/10/2017 145.00p 147.38p 146.88p 146.88p 10080
03/10/2017 145.00p 147.38p 144.00p 147.38p 6799
02/10/2017 146.00p 148.00p 144.50p 144.50p 10525
29/09/2017 149.00p 149.00p 146.25p 146.25p 2775
28/09/2017 150.00p 151.50p 150.00p 150.00p 5547
27/09/2017 150.00p 151.50p 149.00p 151.50p 9427
26/09/2017 151.50p 152.00p 150.00p 152.00p 8680
25/09/2017 152.25p 152.25p 151.00p 151.50p 8345
22/09/2017 147.50p 154.00p 147.50p 152.00p 20123
21/09/2017 138.00p 145.00p 138.00p 144.38p 15180
20/09/2017 128.75p 137.25p 137.00p 137.25p 64
19/09/2017 128.75p 138.50p 128.00p 137.00p 15020
18/09/2017 136.25p 136.25p 125.00p 134.00p 69831
15/09/2017 136.00p 137.50p 136.00p 136.25p 30406
14/09/2017 135.75p 135.75p 135.50p 135.50p 1481
13/09/2017 139.75p 139.75p 136.75p 137.75p 15745
12/09/2017 135.25p 137.00p 134.00p 136.50p 68073
11/09/2017 137.25p 138.50p 137.25p 138.50p 1500
08/09/2017 136.25p 137.75p 136.00p 137.75p 15099
07/09/2017 139.00p 139.00p 138.50p 138.50p 1645
06/09/2017 141.00p 141.00p 140.75p 140.75p 10000
05/09/2017 138.00p 140.00p 137.50p 140.00p 26475
04/09/2017 138.00p 137.50p 137.00p 137.50p 19123
01/09/2017 138.00p 138.00p 137.00p 137.00p 16500
31/08/2017 135.00p 137.50p 137.00p 137.00p 5369
30/08/2017 135.00p 137.50p 137.50p 137.50p 52282
29/08/2017 135.00p 137.50p 135.00p 137.50p 1587
25/08/2017 138.00p 139.00p 137.75p 137.75p 15233
24/08/2017 138.00p 139.00p 138.00p 139.00p 850
23/08/2017 139.00p 137.50p 137.50p 137.50p 7939
22/08/2017 139.00p 139.50p 137.50p 137.50p 11760
21/08/2017 140.25p 137.50p 137.13p 137.13p 24446
18/08/2017 140.25p 140.25p 137.50p 137.50p 1072
17/08/2017 138.00p 138.00p 137.63p 137.63p 20700
16/08/2017 135.25p 139.00p 135.00p 139.00p 1400
15/08/2017 137.00p 138.25p 138.13p 138.25p 4869
14/08/2017 137.00p 138.37p 138.13p 138.13p 20030
11/08/2017 137.00p 138.37p 137.87p 138.37p 4457
10/08/2017 137.00p 137.87p 135.25p 137.87p 10146
09/08/2017 135.25p 138.25p 135.25p 138.25p 1
08/08/2017 141.00p 141.00p 138.25p 138.50p 18908
07/08/2017 140.00p 141.00p 140.00p 141.00p 8049
04/08/2017 140.00p 138.25p 137.37p 137.37p 10880
03/08/2017 140.00p 140.00p 138.25p 138.25p 10000
02/08/2017 138.00p 138.00p 138.00p 138.00p 6095
01/08/2017 139.75p 139.75p 136.13p 136.13p 2800
31/07/2017 140.00p 140.00p 137.50p 137.50p 12825
28/07/2017 139.75p 140.00p 138.13p 138.13p 19076
27/07/2017 140.00p 138.00p 137.50p 138.00p 2595
26/07/2017 140.00p 137.50p 137.50p 137.50p 8115
25/07/2017 140.00p 138.50p 137.50p 137.50p 19492
24/07/2017 140.00p 138.50p 138.37p 138.50p 1358
21/07/2017 140.00p 140.00p 138.37p 138.37p 22000
20/07/2017 141.50p 139.63p 138.87p 138.87p 39214
19/07/2017 141.50p 141.50p 139.63p 139.63p 12321
18/07/2017 140.25p 144.50p 140.25p 142.38p 3970
17/07/2017 142.50p 142.50p 142.50p 142.50p 350
14/07/2017 142.00p 141.50p 136.00p 141.50p 20309
13/07/2017 142.00p 142.00p 135.00p 136.00p 30921
12/07/2017 141.00p 143.25p 142.62p 142.62p 4010
11/07/2017 141.00p 145.00p 140.50p 143.25p 7100
10/07/2017 145.00p 145.00p 143.00p 143.00p 1337
07/07/2017 140.00p 140.25p 140.25p 140.25p 5000
06/07/2017 140.00p 140.25p 140.25p 140.25p 22461
05/07/2017 140.00p 140.25p 140.00p 140.25p 1557
04/07/2017 140.00p 143.25p 142.50p 143.25p 61257
03/07/2017 140.00p 142.50p 140.00p 142.50p 307
30/06/2017 140.00p 142.38p 141.00p 142.38p 32280
29/06/2017 140.00p 141.00p 140.00p 141.00p 800
28/06/2017 140.50p 141.00p 140.50p 141.00p 3000
27/06/2017 142.00p 141.25p 140.50p 141.25p 32629
26/06/2017 142.00p 144.50p 140.50p 140.50p 12655
23/06/2017 140.00p 142.00p 138.00p 139.87p 45962
22/06/2017 134.00p 136.00p 134.00p 136.00p 20000
21/06/2017 140.00p 140.00p 137.25p 137.25p 0
20/06/2017 140.00p 140.00p 140.00p 140.00p 3621
19/06/2017 141.75p 141.75p 139.50p 139.50p 2428
16/06/2017 134.33p 141.00p 134.33p 137.13p 18917
15/06/2017 135.00p 138.39p 135.00p 137.50p 39259
14/06/2017 136.50p 138.37p 132.55p 133.62p 44575
13/06/2017 141.00p 141.00p 136.50p 138.25p 9060
12/06/2017 138.00p 141.06p 137.25p 138.50p 16180
09/06/2017 142.50p 142.50p 139.93p 141.62p 31895
08/06/2017 140.00p 141.62p 138.01p 141.62p 42555
07/06/2017 137.50p 139.01p 136.44p 137.50p 60220
06/06/2017 135.25p 139.00p 135.05p 137.50p 93816
05/06/2017 141.75p 145.19p 135.12p 137.63p 60006
02/06/2017 142.04p 144.00p 141.85p 144.00p 32702
01/06/2017 144.07p 144.53p 142.15p 143.25p 18347
31/05/2017 145.50p 146.04p 143.45p 144.25p 17219
30/05/2017 143.25p 150.75p 143.10p 147.87p 48056
26/05/2017 143.59p 148.50p 143.25p 147.87p 28941
25/05/2017 149.00p 150.44p 143.59p 147.75p 34463
24/05/2017 145.00p 148.36p 144.25p 146.88p 29331
23/05/2017 150.00p 150.00p 145.46p 147.38p 14503
22/05/2017 151.13p 151.13p 145.50p 147.50p 18548
19/05/2017 152.75p 153.00p 147.25p 149.50p 20475
18/05/2017 149.75p 151.50p 147.79p 149.87p 29768
17/05/2017 148.25p 152.07p 148.25p 149.50p 34463
16/05/2017 152.00p 154.00p 150.00p 150.37p 30667
15/05/2017 154.90p 157.23p 154.12p 154.12p 67244
12/05/2017 154.90p 154.90p 153.50p 153.50p 4330
11/05/2017 155.00p 155.00p 151.00p 153.50p 24952
10/05/2017 156.00p 156.00p 150.57p 154.12p 40451
09/05/2017 156.00p 156.30p 150.33p 154.50p 34790
08/05/2017 150.33p 156.30p 150.33p 155.25p 21449
05/05/2017 155.78p 156.30p 150.34p 154.00p 24120
04/05/2017 154.50p 156.23p 150.29p 155.50p 6440
03/05/2017 155.00p 156.00p 150.30p 152.00p 97011
02/05/2017 153.01p 155.77p 151.30p 153.50p 72136

*Close Price adjusted for both dividends and splits