Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2020 85.00p 86.80p 82.60p 85.30p 46764
21/12/2020 85.00p 85.16p 82.40p 85.00p 75618
18/12/2020 85.20p 87.00p 85.17p 85.70p 34114
17/12/2020 88.20p 88.20p 85.20p 85.80p 10522
16/12/2020 85.00p 87.14p 85.00p 85.00p 37156
15/12/2020 88.20p 88.20p 85.20p 85.80p 46583
14/12/2020 86.00p 88.20p 83.00p 84.90p 64010
11/12/2020 86.00p 86.00p 81.20p 82.20p 48874
10/12/2020 90.00p 90.00p 82.00p 82.10p 109194
09/12/2020 91.20p 92.00p 87.60p 87.60p 84337
08/12/2020 91.20p 93.89p 91.20p 92.00p 49141
07/12/2020 95.40p 95.40p 91.20p 93.20p 29606
04/12/2020 91.20p 95.40p 91.20p 93.20p 42201
03/12/2020 95.00p 95.00p 91.20p 93.00p 59307
02/12/2020 90.20p 95.00p 90.20p 92.50p 84499
01/12/2020 94.00p 94.00p 90.20p 92.00p 18310
30/11/2020 90.20p 94.18p 90.20p 92.00p 24227
27/11/2020 84.20p 95.00p 77.40p 91.80p 455770
26/11/2020 80.20p 83.49p 81.00p 81.00p 32521
25/11/2020 80.20p 84.12p 80.20p 82.00p 55770
24/11/2020 80.00p 84.12p 80.00p 80.00p 29197
23/11/2020 80.20p 83.30p 80.20p 81.40p 38114
20/11/2020 80.20p 84.32p 80.00p 80.00p 36549
19/11/2020 83.00p 83.00p 80.26p 80.40p 35056
18/11/2020 77.60p 82.00p 70.00p 81.50p 339881
17/11/2020 77.60p 77.60p 74.70p 74.70p 45931
16/11/2020 77.80p 77.80p 74.45p 77.80p 41107
13/11/2020 73.40p 77.40p 73.40p 74.40p 32759
12/11/2020 73.40p 77.39p 73.61p 74.30p 54938
10/11/2020 74.40p 77.61p 73.60p 74.40p 75657
09/11/2020 75.00p 78.00p 71.67p 78.00p 223914
06/11/2020 75.00p 75.00p 71.57p 75.00p 23836
05/11/2020 70.20p 75.00p 70.20p 75.00p 53528
04/11/2020 71.80p 74.50p 71.00p 73.00p 21717
03/11/2020 71.80p 75.00p 70.20p 75.00p 46954
02/11/2020 70.00p 72.00p 70.00p 72.00p 3214
30/10/2020 72.00p 72.00p 70.35p 72.00p 13257
29/10/2020 70.00p 72.00p 70.00p 72.00p 29431
28/10/2020 70.20p 72.50p 69.80p 71.50p 107137
27/10/2020 72.00p 72.00p 71.60p 72.00p 14751
26/10/2020 73.00p 73.00p 71.60p 73.00p 7898
23/10/2020 74.40p 73.00p 71.60p 72.00p 9721
22/10/2020 74.40p 72.00p 70.00p 72.00p 31841
21/10/2020 74.40p 74.40p 69.60p 71.20p 111550
20/10/2020 74.40p 75.00p 74.40p 75.00p 31270
19/10/2020 75.20p 77.27p 75.00p 75.50p 40614
16/10/2020 75.00p 78.20p 75.00p 75.80p 6579
15/10/2020 75.00p 77.74p 75.00p 75.70p 90634
14/10/2020 77.20p 78.10p 76.00p 77.10p 9916
13/10/2020 77.20p 78.20p 75.82p 77.10p 20350
12/10/2020 77.20p 78.40p 76.24p 77.10p 88982
09/10/2020 81.00p 81.00p 77.50p 79.00p 7969
08/10/2020 78.00p 79.35p 78.00p 78.50p 37464
07/10/2020 78.00p 79.68p 78.00p 78.50p 3142371
06/10/2020 78.00p 79.00p 78.20p 79.00p 8763
05/10/2020 78.00p 80.00p 75.87p 79.00p 41716
02/10/2020 80.00p 80.00p 75.87p 80.00p 47435
01/10/2020 77.00p 77.49p 75.87p 77.30p 26840
30/09/2020 77.00p 79.55p 77.00p 77.30p 8594
29/09/2020 77.00p 79.28p 77.00p 78.30p 32914
28/09/2020 77.00p 79.38p 75.87p 77.00p 6814
25/09/2020 75.00p 78.19p 75.00p 75.00p 17741
24/09/2020 79.60p 79.55p 77.50p 78.30p 14720
23/09/2020 79.60p 79.00p 77.25p 78.30p 345686
22/09/2020 79.60p 79.60p 75.00p 77.30p 875626
21/09/2020 79.60p 78.00p 75.51p 76.90p 63951
18/09/2020 79.60p 79.60p 75.00p 76.90p 27571
17/09/2020 78.00p 79.00p 74.40p 76.90p 6602
16/09/2020 78.00p 79.08p 75.50p 76.90p 28898
15/09/2020 78.00p 79.60p 75.50p 76.90p 9461
14/09/2020 78.00p 77.75p 74.80p 76.90p 32621
11/09/2020 78.00p 78.20p 74.40p 76.90p 24546
10/09/2020 73.20p 78.00p 73.20p 75.20p 40964
09/09/2020 73.20p 75.20p 73.20p 74.20p 66171
08/09/2020 76.00p 77.44p 73.98p 76.80p 159703
07/09/2020 72.40p 79.00p 71.74p 77.20p 155001
04/09/2020 69.80p 71.74p 68.00p 70.20p 99333
03/09/2020 67.20p 69.50p 67.38p 67.40p 7505
02/09/2020 67.20p 67.40p 67.20p 67.30p 18010
01/09/2020 69.80p 70.00p 67.40p 68.50p 25595
31/08/2020 67.00p 70.30p 64.21p 68.40p 190680
28/08/2020 67.00p 70.30p 64.21p 68.40p 190680
27/08/2020 67.00p 67.00p 64.00p 64.20p 47697
26/08/2020 67.40p 69.70p 65.00p 65.50p 79712
25/08/2020 68.40p 70.80p 68.00p 70.80p 76544
24/08/2020 68.00p 70.40p 67.53p 69.30p 39555
21/08/2020 68.20p 71.80p 68.20p 69.90p 49455
20/08/2020 68.20p 71.73p 68.20p 69.90p 16893
19/08/2020 69.20p 70.47p 68.45p 69.90p 35318
18/08/2020 69.20p 68.90p 68.22p 68.90p 8780
17/08/2020 69.20p 69.70p 68.13p 68.90p 18738
14/08/2020 69.80p 71.89p 69.07p 69.40p 439771
13/08/2020 69.40p 73.00p 69.40p 73.00p 22115
12/08/2020 70.20p 72.66p 70.25p 70.50p 7080
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

*Close Price adjusted for both dividends and splits