Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/07/2022 116.00p 118.00p 115.00p 115.00p 22838
11/07/2022 115.00p 120.00p 115.00p 117.50p 33904
08/07/2022 117.00p 120.00p 117.00p 117.50p 35504
07/07/2022 116.00p 118.00p 115.40p 117.50p 52607
06/07/2022 116.00p 117.40p 115.00p 116.25p 66838
05/07/2022 117.00p 117.50p 115.00p 116.25p 35578
04/07/2022 117.00p 119.29p 115.40p 117.50p 7245
01/07/2022 117.00p 118.00p 117.00p 117.25p 38882
30/06/2022 118.00p 120.00p 116.25p 116.25p 347658
29/06/2022 117.00p 119.50p 116.84p 117.50p 70726
28/06/2022 118.50p 119.50p 115.50p 117.25p 85805
27/06/2022 117.00p 118.63p 116.50p 118.00p 72472
24/06/2022 116.50p 119.50p 116.00p 116.50p 73778
23/06/2022 115.50p 117.00p 112.66p 116.75p 34111
22/06/2022 112.00p 116.06p 112.00p 115.50p 26745
21/06/2022 113.00p 116.00p 113.37p 115.00p 15570
20/06/2022 113.00p 116.80p 112.83p 115.50p 19606
17/06/2022 125.00p 116.80p 113.33p 115.50p 9670
16/06/2022 125.00p 125.00p 113.00p 120.00p 33722
15/06/2022 118.50p 122.94p 118.50p 121.50p 2759
14/06/2022 122.50p 125.00p 120.00p 122.25p 35562
13/06/2022 122.00p 126.53p 122.00p 124.50p 13188
10/06/2022 123.50p 131.25p 122.00p 124.00p 124897
09/06/2022 132.00p 132.00p 127.50p 132.00p 20905
08/06/2022 131.00p 133.00p 126.02p 128.50p 26168
07/06/2022 126.50p 128.20p 125.00p 127.00p 34629
06/06/2022 125.50p 132.50p 125.50p 127.00p 14273
03/06/2022 133.00p 133.00p 128.00p 129.00p 10170
02/06/2022 133.00p 133.00p 128.00p 129.00p 10170
01/06/2022 133.00p 133.00p 128.00p 129.00p 10170
31/05/2022 133.00p 133.00p 127.75p 129.00p 2435
30/05/2022 133.00p 133.00p 126.83p 129.00p 23392
27/05/2022 133.00p 133.00p 127.45p 129.00p 43743
26/05/2022 132.00p 133.00p 126.66p 129.00p 9105
25/05/2022 132.00p 132.00p 126.66p 128.50p 5632
24/05/2022 129.50p 132.00p 126.21p 128.75p 27592
23/05/2022 130.00p 130.00p 125.70p 127.50p 22186
20/05/2022 128.00p 129.50p 125.82p 127.50p 85141
19/05/2022 125.50p 128.00p 125.00p 126.50p 32915
18/05/2022 132.00p 132.00p 126.87p 128.50p 36561
17/05/2022 124.50p 132.00p 122.00p 132.00p 160509
16/05/2022 124.00p 123.30p 118.47p 119.75p 15058
13/05/2022 124.00p 124.50p 116.40p 119.75p 10537
12/05/2022 117.50p 120.55p 115.00p 115.00p 34126
11/05/2022 119.50p 124.00p 116.52p 121.00p 46265
10/05/2022 123.00p 123.00p 115.00p 116.50p 81476
09/05/2022 123.00p 126.79p 124.20p 125.50p 4617
06/05/2022 123.00p 128.00p 120.00p 124.25p 35514
05/05/2022 125.00p 128.00p 123.50p 126.50p 11495
04/05/2022 125.00p 128.00p 125.00p 127.50p 18267
03/05/2022 125.50p 128.40p 125.00p 127.50p 49589
02/05/2022 125.50p 128.50p 125.50p 127.50p 15052
29/04/2022 125.50p 128.50p 125.50p 127.50p 15052
28/04/2022 129.50p 129.50p 126.30p 127.50p 22132
27/04/2022 125.50p 130.00p 125.50p 130.00p 6045
26/04/2022 130.00p 130.00p 126.00p 130.00p 6429
25/04/2022 130.00p 130.00p 125.00p 130.00p 49940
22/04/2022 133.00p 133.00p 131.50p 131.50p 26731
21/04/2022 132.00p 133.50p 130.00p 132.50p 17576
20/04/2022 130.50p 135.00p 130.00p 135.00p 20397
19/04/2022 130.00p 134.44p 130.00p 132.50p 43456
18/04/2022 131.50p 133.08p 130.75p 132.50p 14143
15/04/2022 131.50p 133.08p 130.75p 132.50p 14143
14/04/2022 131.50p 133.08p 130.75p 132.50p 14143
13/04/2022 130.00p 133.08p 130.75p 131.25p 6097
12/04/2022 130.00p 133.08p 130.00p 131.50p 22427
11/04/2022 130.00p 133.20p 130.00p 132.50p 25780
08/04/2022 137.00p 135.00p 131.39p 132.50p 31540
07/04/2022 137.00p 137.00p 130.00p 130.00p 133099
06/04/2022 138.50p 139.00p 135.89p 136.75p 41757
05/04/2022 140.00p 140.50p 136.00p 139.50p 120282
04/04/2022 139.00p 140.00p 135.72p 137.25p 11491
01/04/2022 139.00p 139.00p 135.88p 137.00p 27122
31/03/2022 137.00p 138.36p 131.70p 136.75p 69649
30/03/2022 135.00p 135.00p 131.31p 135.00p 35637
29/03/2022 129.00p 135.00p 128.11p 132.75p 604991
28/03/2022 127.50p 128.00p 123.07p 127.00p 44661
25/03/2022 128.00p 128.00p 125.00p 125.00p 6726
24/03/2022 124.00p 126.20p 122.83p 123.75p 47641
23/03/2022 127.00p 127.00p 123.27p 127.00p 316000
22/03/2022 130.00p 130.00p 122.52p 126.50p 42092
21/03/2022 124.50p 129.17p 124.00p 125.50p 5594
18/03/2022 133.00p 134.50p 122.58p 127.50p 127037
17/03/2022 124.50p 132.00p 123.00p 131.50p 135040
16/03/2022 120.50p 125.00p 120.50p 122.50p 9998
15/03/2022 115.00p 119.95p 118.00p 118.00p 8878
14/03/2022 115.00p 122.00p 110.50p 122.00p 67520
11/03/2022 115.00p 116.00p 101.50p 113.00p 47705
10/03/2022 110.00p 114.70p 107.75p 113.50p 38061
09/03/2022 105.00p 108.50p 103.74p 106.50p 75888
08/03/2022 100.00p 104.00p 101.50p 103.00p 34298
07/03/2022 100.00p 103.36p 98.28p 101.00p 105087
04/03/2022 110.50p 117.50p 100.00p 104.25p 243902
03/03/2022 115.00p 115.70p 111.51p 113.50p 112228
02/03/2022 122.00p 122.00p 115.00p 118.00p 90640
01/03/2022 123.00p 124.11p 122.00p 123.00p 128207
28/02/2022 123.50p 129.50p 123.00p 125.50p 63600
25/02/2022 125.00p 128.00p 124.55p 127.00p 75401
24/02/2022 123.50p 128.00p 123.50p 127.50p 12582
23/02/2022 128.00p 128.80p 127.13p 128.50p 827
22/02/2022 128.00p 129.04p 127.36p 128.50p 21875
21/02/2022 128.50p 131.76p 128.80p 131.75p 2826
18/02/2022 128.50p 131.50p 127.00p 130.00p 73563
17/02/2022 128.00p 132.60p 129.00p 130.00p 15782
16/02/2022 128.00p 132.60p 128.00p 128.00p 29497
15/02/2022 136.50p 136.50p 128.00p 129.00p 49462
14/02/2022 137.00p 137.00p 129.00p 133.00p 32560
11/02/2022 136.50p 136.50p 133.07p 135.00p 15900
10/02/2022 129.00p 135.00p 129.00p 134.00p 21012
09/02/2022 137.00p 137.00p 131.40p 137.00p 32374
08/02/2022 137.00p 135.72p 132.11p 133.75p 15361
07/02/2022 137.00p 137.00p 130.50p 133.00p 8033
04/02/2022 133.50p 136.93p 133.50p 135.25p 27814
03/02/2022 137.00p 137.00p 133.92p 135.25p 16648
02/02/2022 136.00p 136.91p 132.59p 134.50p 50440
01/02/2022 136.00p 136.00p 132.55p 134.00p 37143
31/01/2022 131.50p 137.00p 131.50p 137.00p 64958
28/01/2022 135.00p 135.00p 131.11p 134.50p 42549
27/01/2022 135.00p 135.11p 131.00p 131.00p 20542
26/01/2022 130.00p 134.53p 127.40p 131.00p 58446
25/01/2022 135.00p 139.50p 130.50p 135.00p 45588
24/01/2022 135.00p 137.90p 130.00p 133.50p 79851
21/01/2022 137.50p 143.35p 136.81p 137.50p 35218
20/01/2022 145.00p 145.00p 137.00p 137.00p 42631
19/01/2022 145.00p 141.22p 138.40p 141.00p 21310
18/01/2022 145.00p 145.00p 137.65p 145.00p 26521
17/01/2022 145.00p 145.00p 137.68p 141.25p 23057
14/01/2022 145.00p 145.00p 137.65p 141.25p 15746
13/01/2022 137.50p 139.15p 137.50p 139.00p 29227
12/01/2022 137.00p 141.00p 137.00p 137.00p 10086
10/01/2022 145.00p 145.00p 138.85p 141.50p 43785
07/01/2022 145.00p 145.00p 139.75p 141.00p 48217
06/01/2022 139.00p 141.55p 138.20p 139.75p 5737
05/01/2022 139.00p 144.00p 140.00p 142.50p 35376
04/01/2022 139.00p 144.00p 139.00p 144.00p 495259
03/01/2022 135.00p 139.25p 135.00p 139.25p 49884
31/12/2021 135.00p 139.25p 135.00p 139.25p 49884
30/12/2021 138.00p 137.09p 134.15p 136.75p 29277
29/12/2021 138.00p 138.00p 133.81p 138.00p 39496
28/12/2021 132.00p 137.50p 132.00p 132.00p 112829
27/12/2021 132.00p 137.50p 132.00p 132.00p 112829
24/12/2021 132.00p 137.50p 132.00p 132.00p 112829
23/12/2021 137.50p 137.50p 133.55p 134.75p 22191
22/12/2021 136.50p 138.00p 131.50p 137.00p 42953
21/12/2021 130.00p 134.40p 131.22p 133.25p 10349
20/12/2021 130.00p 137.34p 130.00p 130.00p 49594
17/12/2021 130.50p 134.16p 130.00p 130.00p 19305
16/12/2021 128.50p 134.37p 127.00p 130.00p 84734
15/12/2021 128.00p 127.96p 124.06p 126.00p 51470
14/12/2021 128.00p 131.00p 122.00p 126.00p 64035
13/12/2021 128.00p 133.48p 128.00p 128.00p 27261
10/12/2021 135.00p 133.43p 128.34p 131.25p 12735
09/12/2021 135.00p 135.00p 128.34p 135.00p 10490
08/12/2021 130.50p 131.25p 128.45p 131.25p 10831
07/12/2021 130.50p 133.22p 127.67p 131.25p 35183
06/12/2021 130.00p 134.00p 130.00p 132.25p 489080
03/12/2021 134.50p 134.50p 131.55p 133.00p 38928
02/12/2021 134.50p 134.50p 131.00p 132.50p 9953
01/12/2021 130.00p 133.50p 130.00p 130.00p 50567
30/11/2021 134.50p 134.50p 130.00p 132.50p 94592
29/11/2021 135.00p 135.00p 129.40p 130.00p 1033152
26/11/2021 128.00p 135.00p 128.00p 135.00p 75140
25/11/2021 132.00p 132.00p 130.38p 131.25p 1220
24/11/2021 131.50p 131.50p 130.00p 130.00p 67535
23/11/2021 130.50p 130.50p 129.68p 130.50p 53755
22/11/2021 130.00p 131.96p 130.00p 130.00p 34360
19/11/2021 134.50p 134.50p 128.00p 128.00p 44317
18/11/2021 132.00p 132.95p 128.00p 128.00p 8716
17/11/2021 134.50p 134.50p 129.60p 131.25p 4111
16/11/2021 134.50p 135.00p 129.60p 135.00p 12776
15/11/2021 134.50p 134.50p 127.50p 131.25p 25072
12/11/2021 131.00p 131.00p 128.40p 130.00p 38592
11/11/2021 134.50p 135.00p 131.00p 131.25p 4277
10/11/2021 134.50p 134.50p 129.14p 132.50p 18271
09/11/2021 135.00p 135.00p 128.34p 135.00p 18508
08/11/2021 130.00p 134.05p 128.68p 130.00p 45179
05/11/2021 134.50p 134.50p 129.00p 129.50p 23576
04/11/2021 133.00p 135.00p 128.20p 134.00p 53305
03/11/2021 134.50p 135.00p 127.76p 135.00p 25712
02/11/2021 130.50p 135.00p 128.50p 135.00p 25741
01/11/2021 135.00p 135.00p 130.84p 134.50p 16903
29/10/2021 135.00p 135.00p 132.50p 134.25p 17493
28/10/2021 135.00p 136.90p 134.87p 135.00p 11694
27/10/2021 134.50p 135.00p 134.00p 134.75p 17549
26/10/2021 136.50p 137.44p 134.12p 135.00p 17096
25/10/2021 135.50p 136.78p 136.45p 136.50p 16985
22/10/2021 135.50p 136.80p 133.00p 135.50p 24925
21/10/2021 139.00p 139.00p 134.72p 139.00p 15364
20/10/2021 138.50p 139.00p 134.50p 139.00p 15288
19/10/2021 135.50p 136.88p 135.00p 136.25p 19992
18/10/2021 139.50p 140.00p 135.22p 140.00p 10805
15/10/2021 139.50p 139.50p 135.00p 139.00p 24623
14/10/2021 140.00p 140.00p 137.76p 140.00p 32398
13/10/2021 139.00p 140.50p 139.00p 140.00p 20168
12/10/2021 140.00p 140.47p 139.50p 140.00p 59246
11/10/2021 139.50p 141.00p 138.66p 140.00p 17039
08/10/2021 139.00p 140.00p 137.52p 140.00p 17384
07/10/2021 139.00p 141.75p 136.00p 141.00p 78318
06/10/2021 140.50p 142.90p 137.98p 140.50p 103341
05/10/2021 140.50p 144.50p 139.80p 144.50p 16263

*Close Price adjusted for both dividends and splits