Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2023 85.00p 92.00p 84.00p 89.60p 77971
02/08/2023 87.20p 90.12p 84.50p 84.50p 99950
01/08/2023 92.00p 94.00p 89.00p 89.00p 121309
31/07/2023 97.00p 97.00p 92.85p 93.00p 904323
28/07/2023 107.00p 117.00p 105.00p 115.50p 177351
27/07/2023 109.00p 110.50p 106.50p 108.75p 15047
26/07/2023 109.00p 109.00p 106.84p 109.00p 8276
25/07/2023 107.00p 109.00p 105.00p 107.25p 20758
24/07/2023 105.50p 110.50p 105.50p 107.00p 41742
21/07/2023 103.00p 110.00p 102.50p 108.25p 104305
20/07/2023 103.00p 103.00p 101.00p 101.75p 9546
19/07/2023 103.00p 103.00p 101.00p 101.75p 68773
18/07/2023 103.00p 103.00p 101.00p 101.50p 56202
17/07/2023 103.00p 103.00p 100.66p 101.50p 43122
14/07/2023 101.00p 102.50p 100.00p 101.00p 7240
13/07/2023 101.00p 102.50p 100.30p 101.50p 12280
12/07/2023 101.00p 102.81p 100.00p 101.50p 89067
11/07/2023 100.00p 100.00p 95.00p 99.50p 54898
10/07/2023 96.00p 99.85p 94.80p 97.50p 6544
07/07/2023 96.00p 99.40p 95.25p 97.20p 1627
06/07/2023 96.00p 98.72p 97.20p 97.20p 2575
05/07/2023 96.00p 97.40p 95.06p 97.20p 80314
04/07/2023 97.20p 97.40p 94.80p 94.80p 19322
03/07/2023 97.20p 97.20p 94.60p 94.60p 4567
30/06/2023 97.20p 97.20p 94.00p 95.10p 3483
29/06/2023 97.20p 97.20p 95.10p 95.10p 7202
28/06/2023 97.20p 99.67p 94.59p 95.10p 53532
27/06/2023 101.50p 101.75p 97.90p 97.90p 41231
26/06/2023 102.50p 107.50p 100.39p 101.50p 13454
23/06/2023 106.50p 105.00p 103.00p 105.00p 8524
22/06/2023 106.50p 105.80p 103.34p 105.00p 46091
21/06/2023 106.50p 107.00p 104.00p 105.00p 6055
20/06/2023 106.50p 107.00p 103.00p 105.00p 25631
19/06/2023 106.50p 110.00p 104.15p 105.00p 33481
16/06/2023 111.00p 109.42p 106.73p 108.25p 12261
15/06/2023 111.00p 109.42p 106.99p 108.75p 5397
14/06/2023 111.00p 110.00p 107.49p 108.75p 99562
13/06/2023 111.00p 108.75p 107.50p 108.75p 96122
12/06/2023 111.00p 108.80p 106.10p 108.00p 38942
09/06/2023 111.00p 111.00p 107.10p 108.50p 5279
08/06/2023 110.00p 111.00p 107.50p 108.50p 11165
07/06/2023 110.00p 110.14p 107.10p 108.25p 18886
06/06/2023 110.00p 108.25p 107.10p 108.25p 9524
05/06/2023 110.00p 111.00p 107.10p 108.25p 3944
02/06/2023 105.50p 108.50p 107.10p 108.25p 12466
01/06/2023 105.50p 108.50p 105.73p 107.75p 20931
31/05/2023 105.50p 110.00p 105.50p 107.75p 6511
30/05/2023 109.00p 109.00p 106.20p 107.75p 26855
26/05/2023 109.00p 109.00p 107.08p 107.75p 4774
25/05/2023 109.00p 109.00p 107.00p 107.75p 20114
24/05/2023 110.00p 110.00p 107.00p 107.75p 3164
23/05/2023 108.00p 109.99p 106.00p 108.00p 57809
22/05/2023 106.50p 109.99p 107.00p 108.75p 4665
19/05/2023 106.50p 110.05p 107.00p 108.75p 5033
18/05/2023 106.50p 110.63p 106.86p 108.75p 44239
17/05/2023 106.50p 109.11p 106.50p 107.50p 29049
16/05/2023 105.00p 112.00p 105.00p 109.75p 47195
15/05/2023 107.00p 111.30p 106.12p 107.50p 26319
12/05/2023 110.50p 111.40p 106.56p 109.75p 101351
11/05/2023 106.50p 110.01p 104.65p 107.75p 106940
10/05/2023 105.50p 105.80p 105.00p 105.25p 68040
09/05/2023 105.00p 105.14p 103.00p 104.50p 64120
05/05/2023 105.50p 108.31p 101.00p 104.00p 315148
04/05/2023 111.00p 111.00p 107.50p 109.25p 23778
03/05/2023 111.00p 111.00p 108.04p 109.25p 6422
02/05/2023 107.50p 110.97p 104.30p 109.25p 70620
28/04/2023 102.00p 107.26p 104.21p 105.25p 21190
27/04/2023 102.00p 106.05p 102.00p 105.25p 59743
26/04/2023 102.00p 104.00p 102.86p 103.75p 12349
25/04/2023 102.00p 105.19p 102.20p 104.75p 19614
24/04/2023 102.00p 105.19p 102.70p 104.75p 12889
21/04/2023 102.00p 106.50p 102.00p 104.25p 36008
20/04/2023 104.00p 105.00p 102.25p 104.75p 8218
19/04/2023 104.00p 105.46p 102.86p 104.75p 11117
18/04/2023 103.00p 106.50p 103.00p 105.25p 44528
17/04/2023 105.00p 107.50p 103.53p 105.25p 19749
14/04/2023 107.50p 107.50p 104.54p 106.25p 47201
13/04/2023 102.50p 106.62p 102.50p 105.75p 24883
12/04/2023 108.00p 108.00p 102.50p 104.50p 122918
11/04/2023 109.00p 112.50p 108.98p 110.50p 51154
06/04/2023 109.00p 111.00p 109.12p 110.50p 14862
05/04/2023 109.00p 111.00p 107.00p 111.00p 118846
04/04/2023 109.00p 110.58p 107.40p 109.50p 33945
03/04/2023 106.00p 107.50p 104.20p 106.50p 54095
31/03/2023 103.00p 104.80p 102.35p 103.75p 16943
30/03/2023 103.00p 105.00p 100.36p 101.25p 89985
29/03/2023 97.00p 102.69p 97.00p 102.00p 69971
28/03/2023 97.80p 98.10p 96.25p 98.10p 58887
27/03/2023 98.00p 99.80p 94.00p 96.90p 97102
24/03/2023 98.00p 100.63p 98.00p 99.75p 92648
23/03/2023 100.00p 104.64p 98.60p 100.00p 53749
22/03/2023 107.00p 108.72p 101.43p 102.75p 74089
21/03/2023 110.50p 115.00p 105.55p 109.50p 95077
20/03/2023 110.00p 111.75p 108.79p 111.75p 21120
17/03/2023 110.00p 114.44p 109.09p 111.50p 28297
16/03/2023 110.00p 113.00p 109.09p 111.50p 15475
15/03/2023 110.00p 115.00p 108.25p 115.00p 22502
14/03/2023 114.00p 112.50p 110.60p 112.50p 25206
13/03/2023 114.00p 116.40p 108.60p 112.00p 43890
10/03/2023 114.00p 117.68p 112.50p 116.50p 24894
09/03/2023 117.00p 118.45p 114.63p 116.50p 75986
08/03/2023 123.00p 123.00p 117.47p 118.50p 14539
07/03/2023 125.00p 119.50p 117.62p 118.50p 12095
06/03/2023 125.00p 121.00p 117.00p 120.00p 38373
03/03/2023 125.00p 121.70p 117.93p 120.00p 32321
02/03/2023 125.00p 125.00p 118.26p 121.00p 20991
01/03/2023 118.00p 122.90p 117.35p 121.50p 61033
28/02/2023 120.00p 124.00p 119.47p 121.50p 16066
27/02/2023 120.00p 124.70p 120.25p 121.00p 37548
24/02/2023 120.00p 124.50p 120.15p 121.50p 1271
23/02/2023 120.00p 124.70p 120.00p 122.00p 30643
22/02/2023 125.00p 124.70p 121.00p 122.50p 7586
21/02/2023 125.00p 125.00p 120.20p 122.00p 5084
20/02/2023 120.00p 124.75p 119.00p 122.00p 19597
17/02/2023 125.00p 125.00p 120.00p 122.50p 20001
16/02/2023 121.50p 127.07p 120.75p 124.00p 40082
15/02/2023 120.00p 128.00p 120.00p 124.00p 23654
14/02/2023 122.00p 127.60p 122.51p 124.00p 15220
13/02/2023 122.00p 126.76p 122.00p 122.00p 47152
10/02/2023 125.00p 126.00p 121.00p 121.00p 39681
09/02/2023 122.00p 123.89p 120.50p 120.50p 3794
08/02/2023 122.00p 124.40p 119.00p 122.00p 25021
07/02/2023 122.00p 125.00p 119.50p 122.50p 45464
06/02/2023 116.00p 121.50p 116.00p 120.00p 33661
03/02/2023 117.00p 122.07p 116.00p 116.50p 30677
02/02/2023 115.50p 119.49p 110.00p 117.25p 46024
01/02/2023 112.00p 115.00p 111.20p 112.75p 18479
31/01/2023 112.00p 114.00p 111.00p 112.75p 27341
30/01/2023 112.00p 112.96p 110.00p 112.75p 91365
27/01/2023 112.00p 113.00p 111.10p 112.75p 22187
26/01/2023 112.00p 113.00p 111.00p 112.00p 28427
25/01/2023 106.00p 110.96p 106.00p 109.50p 35007
24/01/2023 112.00p 112.00p 108.49p 110.00p 14061
23/01/2023 106.00p 110.95p 107.60p 108.50p 11781
20/01/2023 106.00p 110.00p 107.50p 108.50p 18257
19/01/2023 106.00p 110.90p 107.24p 108.50p 4479
18/01/2023 106.00p 111.00p 105.90p 108.50p 29397
17/01/2023 105.00p 111.30p 105.00p 108.50p 35248
16/01/2023 105.00p 113.00p 105.00p 108.50p 14317
13/01/2023 112.00p 112.00p 105.00p 109.00p 12549
12/01/2023 110.00p 110.91p 108.20p 108.50p 12361
11/01/2023 110.00p 110.91p 108.03p 108.50p 11194
10/01/2023 110.00p 110.85p 107.67p 108.25p 13874
09/01/2023 110.00p 111.00p 107.00p 107.00p 29323
06/01/2023 107.50p 108.25p 106.50p 106.50p 16087
05/01/2023 107.50p 109.36p 103.00p 106.50p 35674
04/01/2023 105.00p 108.20p 103.00p 105.25p 29080
03/01/2023 105.00p 108.40p 105.62p 107.50p 12669
30/12/2022 105.00p 108.50p 107.50p 107.50p 500
29/12/2022 105.00p 108.72p 105.62p 107.50p 7839
28/12/2022 105.00p 110.00p 105.00p 107.50p 11100
23/12/2022 105.50p 107.50p 105.00p 107.50p 4616
22/12/2022 108.50p 108.50p 105.00p 105.50p 23128
21/12/2022 115.00p 110.10p 106.45p 108.00p 12733
20/12/2022 115.00p 115.00p 107.21p 109.25p 22235
19/12/2022 115.00p 115.00p 107.40p 110.50p 9216
16/12/2022 115.00p 110.75p 107.40p 110.75p 6973
15/12/2022 115.00p 115.00p 107.40p 110.75p 15618
14/12/2022 109.50p 110.20p 107.36p 110.00p 7368
13/12/2022 109.50p 111.50p 107.00p 110.00p 26129
12/12/2022 109.50p 110.40p 107.30p 109.25p 3951
09/12/2022 109.50p 110.00p 107.21p 109.50p 10448
08/12/2022 109.50p 110.00p 107.21p 109.50p 61895
07/12/2022 109.50p 111.00p 106.00p 109.25p 31973
06/12/2022 109.50p 111.00p 108.11p 109.25p 10767
05/12/2022 109.50p 111.41p 107.60p 108.75p 24165
02/12/2022 109.50p 112.00p 105.00p 109.00p 74123
01/12/2022 103.00p 106.50p 105.00p 106.50p 9875
30/11/2022 103.00p 107.50p 103.32p 106.50p 19498
29/11/2022 103.00p 106.00p 102.81p 106.00p 34086
28/11/2022 103.00p 106.35p 102.75p 106.00p 58243
25/11/2022 103.00p 109.50p 102.71p 106.00p 31589
24/11/2022 103.00p 109.00p 103.00p 106.50p 55622
23/11/2022 103.00p 107.42p 103.32p 106.50p 28524
22/11/2022 103.00p 107.00p 103.00p 106.00p 32480
21/11/2022 105.50p 109.90p 105.00p 106.75p 61189
18/11/2022 114.00p 111.28p 106.65p 108.50p 5963
17/11/2022 114.00p 111.49p 105.50p 109.50p 19563
16/11/2022 114.00p 112.00p 105.32p 110.00p 786648
15/11/2022 114.00p 112.76p 106.00p 110.00p 24878
14/11/2022 114.00p 112.76p 108.08p 110.00p 21215
11/11/2022 114.00p 114.00p 108.50p 110.00p 13122
10/11/2022 112.00p 112.00p 107.57p 110.00p 20926
09/11/2022 105.00p 109.18p 106.50p 107.50p 18675
08/11/2022 105.00p 109.22p 102.50p 107.50p 47260
07/11/2022 105.00p 106.83p 104.00p 105.00p 24995
04/11/2022 105.00p 107.95p 104.00p 104.00p 59864
03/11/2022 105.00p 107.35p 104.00p 104.00p 50923
02/11/2022 105.00p 107.00p 104.81p 105.00p 10555
01/11/2022 105.00p 106.35p 104.00p 104.00p 74383
31/10/2022 105.00p 106.35p 104.00p 104.00p 41703
28/10/2022 105.00p 107.50p 104.53p 104.75p 8205
27/10/2022 100.50p 104.00p 102.00p 102.50p 41817
26/10/2022 100.50p 105.00p 100.78p 102.50p 24075
25/10/2022 100.50p 103.27p 102.50p 102.50p 3332
24/10/2022 100.50p 102.69p 100.70p 102.50p 16365
21/10/2022 100.50p 104.18p 103.25p 103.25p 13290
20/10/2022 100.50p 106.30p 100.50p 103.25p 45715
19/10/2022 100.50p 104.52p 102.47p 103.50p 5322
18/10/2022 100.50p 104.43p 102.46p 103.25p 8834

*Close Price adjusted for both dividends and splits