Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2019 150.00p 150.00p 144.85p 148.00p 58210
30/05/2019 145.00p 150.00p 143.50p 145.50p 107378
29/05/2019 142.50p 149.50p 142.50p 145.00p 40998
28/05/2019 141.50p 149.50p 138.50p 143.00p 63281
24/05/2019 137.50p 141.59p 136.65p 138.00p 30781
23/05/2019 138.00p 141.00p 135.00p 135.00p 45858
22/05/2019 139.50p 140.00p 136.65p 140.00p 40351
21/05/2019 140.00p 140.04p 136.00p 139.50p 72720
20/05/2019 135.00p 140.44p 135.00p 135.00p 17235
17/05/2019 141.50p 141.50p 135.00p 135.00p 60774
16/05/2019 142.00p 142.00p 136.10p 141.50p 81272
15/05/2019 137.50p 141.00p 135.00p 135.00p 44593
14/05/2019 133.65p 139.00p 133.65p 139.00p 27848
13/05/2019 145.00p 147.50p 134.40p 136.75p 182625
10/05/2019 148.87p 148.87p 143.00p 145.50p 35419
09/05/2019 147.50p 149.23p 144.10p 147.00p 73004
08/05/2019 148.00p 149.67p 142.11p 146.50p 280102
07/05/2019 143.00p 147.00p 138.00p 143.75p 119732
03/05/2019 134.00p 141.00p 134.00p 140.00p 159422
02/05/2019 135.50p 139.25p 134.25p 135.25p 64862
01/05/2019 140.00p 140.00p 136.55p 140.00p 66518
30/04/2019 135.00p 140.00p 133.83p 138.00p 128272
29/04/2019 134.00p 137.00p 133.84p 135.00p 389232
26/04/2019 129.00p 135.09p 128.96p 133.25p 502904
25/04/2019 130.50p 133.45p 130.50p 131.00p 67975
24/04/2019 132.00p 135.95p 130.00p 130.25p 149255
23/04/2019 121.50p 132.00p 119.18p 132.00p 569301
18/04/2019 116.50p 124.00p 116.50p 121.00p 650820
17/04/2019 117.50p 118.62p 114.98p 117.00p 214933
16/04/2019 122.00p 122.00p 115.00p 117.00p 284786
15/04/2019 120.00p 128.85p 120.00p 122.25p 155698
12/04/2019 120.00p 123.82p 117.52p 119.75p 85990
11/04/2019 119.10p 119.82p 115.90p 118.25p 37826
10/04/2019 118.00p 119.62p 115.00p 115.00p 87765
09/04/2019 112.50p 117.50p 110.72p 116.75p 106763
08/04/2019 112.50p 113.00p 110.00p 110.00p 121850
05/04/2019 113.00p 113.00p 110.00p 110.75p 45493
04/04/2019 110.00p 112.50p 105.50p 111.25p 98767
03/04/2019 110.00p 112.14p 109.50p 111.00p 84613
02/04/2019 109.00p 112.00p 109.00p 112.00p 56512
01/04/2019 105.00p 109.84p 104.00p 106.75p 127673
29/03/2019 110.50p 110.50p 106.00p 108.00p 44563
28/03/2019 113.50p 113.50p 104.82p 107.50p 79485
27/03/2019 114.00p 114.81p 110.26p 112.50p 64088
26/03/2019 110.50p 114.50p 109.00p 110.75p 96275
25/03/2019 111.00p 114.33p 110.70p 112.00p 24837
22/03/2019 114.00p 117.00p 113.00p 114.75p 31508
21/03/2019 116.00p 117.50p 115.00p 116.00p 58739
20/03/2019 118.50p 118.50p 116.00p 116.00p 136301
19/03/2019 119.50p 119.50p 116.38p 117.75p 140525
18/03/2019 115.00p 120.00p 115.00p 116.75p 95798
15/03/2019 118.00p 119.50p 116.00p 116.75p 30929
14/03/2019 116.50p 118.00p 116.00p 118.00p 43378
13/03/2019 115.50p 119.00p 115.29p 117.50p 29747
12/03/2019 116.00p 118.45p 116.00p 117.50p 18954
11/03/2019 119.00p 120.00p 115.50p 117.00p 102622
08/03/2019 120.00p 120.00p 115.50p 119.00p 39273
07/03/2019 117.00p 120.00p 117.00p 117.75p 115228
06/03/2019 120.00p 121.00p 116.86p 117.75p 76662
05/03/2019 120.00p 120.00p 117.48p 120.00p 26631
04/03/2019 120.00p 120.69p 118.22p 119.50p 96273
01/03/2019 113.00p 121.00p 113.00p 120.00p 102099
28/02/2019 118.00p 118.00p 114.86p 118.00p 25077
27/02/2019 115.10p 119.59p 115.10p 116.00p 53076
26/02/2019 111.50p 118.00p 111.50p 115.00p 33214
25/02/2019 114.46p 119.51p 112.38p 115.25p 64051
22/02/2019 102.50p 120.50p 98.40p 118.00p 350765
21/02/2019 118.00p 119.00p 101.91p 104.00p 159563
20/02/2019 122.00p 122.00p 115.00p 115.00p 114491
19/02/2019 122.50p 124.25p 121.50p 121.75p 118299
18/02/2019 123.00p 125.50p 120.25p 121.75p 307600
15/02/2019 124.50p 124.74p 122.49p 122.50p 65569
14/02/2019 125.50p 128.00p 122.25p 124.50p 29407
13/02/2019 122.00p 125.70p 122.00p 122.50p 56931
12/02/2019 123.50p 125.68p 122.52p 125.00p 43798
11/02/2019 123.00p 128.50p 121.00p 121.50p 106227
08/02/2019 125.00p 128.50p 120.50p 124.25p 42632
07/02/2019 120.50p 127.25p 120.50p 123.00p 40805
06/02/2019 127.19p 128.00p 124.00p 124.00p 20989
05/02/2019 123.50p 128.30p 123.50p 126.00p 44441
04/02/2019 123.50p 128.83p 123.50p 126.00p 42858
01/02/2019 122.00p 128.65p 118.60p 126.00p 268883
31/01/2019 121.50p 123.80p 116.50p 118.00p 146018
30/01/2019 121.00p 121.00p 117.60p 120.75p 74473
29/01/2019 120.50p 120.50p 117.25p 118.25p 57367
28/01/2019 119.00p 120.50p 117.05p 120.50p 35987
25/01/2019 118.97p 119.00p 116.88p 119.00p 5877
24/01/2019 118.50p 118.91p 116.21p 117.50p 18876
23/01/2019 123.50p 123.50p 118.50p 118.50p 13105
22/01/2019 118.50p 118.50p 116.99p 118.00p 2595
21/01/2019 116.00p 119.00p 116.00p 118.75p 70655
18/01/2019 116.86p 119.62p 116.86p 118.25p 15525
17/01/2019 116.00p 119.00p 116.00p 119.00p 32778
16/01/2019 116.00p 121.50p 116.00p 119.50p 41342
15/01/2019 121.00p 122.49p 116.53p 119.75p 31435
14/01/2019 122.31p 122.31p 117.16p 118.75p 11582
11/01/2019 120.00p 120.00p 116.28p 119.75p 71726
10/01/2019 118.50p 120.00p 117.00p 118.25p 26370
09/01/2019 120.00p 120.00p 117.00p 118.25p 31375
08/01/2019 116.00p 120.00p 115.02p 118.00p 45904
07/01/2019 115.50p 115.72p 111.54p 112.75p 19392
04/01/2019 113.83p 114.00p 112.75p 113.50p 15870
03/01/2019 114.50p 114.75p 111.59p 114.75p 11526
02/01/2019 114.00p 114.50p 109.59p 114.50p 24699
31/12/2018 111.50p 114.00p 111.25p 111.25p 12298
28/12/2018 109.00p 115.00p 108.50p 111.25p 23498
27/12/2018 115.50p 115.50p 109.00p 110.50p 24059
24/12/2018 110.50p 115.50p 109.00p 112.25p 25689
21/12/2018 113.00p 113.00p 110.55p 111.75p 22883
20/12/2018 115.00p 117.00p 110.50p 112.75p 29605
19/12/2018 115.50p 120.35p 115.50p 118.00p 16130
18/12/2018 118.00p 120.50p 116.00p 118.00p 68706
17/12/2018 116.00p 120.50p 116.00p 118.00p 26302
14/12/2018 116.00p 119.95p 115.64p 119.00p 8422
13/12/2018 117.30p 118.95p 115.50p 117.75p 46905
12/12/2018 117.30p 119.00p 116.50p 116.50p 11024
11/12/2018 120.35p 120.35p 116.90p 117.25p 9216
10/12/2018 117.00p 118.46p 115.17p 116.00p 81170
07/12/2018 117.00p 120.50p 117.00p 118.75p 42353
06/12/2018 117.00p 119.36p 115.87p 118.50p 36882
05/12/2018 120.00p 121.04p 117.00p 119.00p 110781
04/12/2018 117.00p 120.00p 116.00p 118.50p 56150
03/12/2018 120.00p 120.00p 118.00p 118.00p 75632
30/11/2018 116.00p 121.17p 116.00p 117.00p 47265
29/11/2018 117.00p 117.00p 116.00p 116.00p 55477
28/11/2018 116.50p 119.00p 116.00p 116.50p 63574
27/11/2018 115.00p 116.00p 115.00p 116.00p 5806
26/11/2018 115.00p 116.55p 115.00p 116.50p 69592
23/11/2018 115.50p 116.00p 113.07p 115.00p 44540
22/11/2018 116.00p 116.97p 113.00p 114.75p 43561
21/11/2018 116.50p 116.50p 115.00p 116.00p 29951
20/11/2018 114.00p 116.50p 113.00p 113.00p 75322
19/11/2018 115.50p 116.50p 114.75p 116.00p 24777
16/11/2018 114.50p 116.87p 114.50p 116.25p 46933
15/11/2018 114.00p 115.00p 114.00p 115.00p 18223
14/11/2018 116.00p 117.00p 114.82p 116.00p 30597
13/11/2018 116.00p 119.07p 114.00p 115.50p 62957
12/11/2018 115.32p 115.93p 114.25p 114.25p 32276
09/11/2018 113.00p 115.50p 113.00p 114.00p 74029
08/11/2018 114.00p 114.96p 114.00p 114.50p 83309
07/11/2018 113.00p 114.50p 113.00p 114.50p 73679
06/11/2018 114.50p 114.50p 113.00p 113.25p 68844
05/11/2018 113.00p 115.61p 112.39p 113.25p 28954
02/11/2018 114.00p 115.15p 112.00p 113.00p 69345
01/11/2018 113.00p 114.94p 111.00p 112.50p 51369
31/10/2018 110.50p 114.38p 110.00p 112.50p 66855
30/10/2018 110.00p 110.00p 107.63p 110.00p 117601
29/10/2018 114.00p 114.00p 107.20p 109.25p 36339
26/10/2018 106.50p 114.50p 106.50p 110.50p 50918
25/10/2018 110.00p 114.50p 107.97p 112.75p 104230
24/10/2018 115.50p 119.00p 112.91p 113.00p 104568
23/10/2018 119.50p 126.50p 115.00p 118.50p 317907
22/10/2018 116.50p 116.50p 112.75p 114.00p 35356
19/10/2018 111.50p 115.25p 111.50p 113.75p 52589
18/10/2018 115.00p 116.00p 111.50p 114.00p 103168
17/10/2018 113.00p 115.00p 111.57p 113.25p 713405
16/10/2018 109.50p 113.00p 107.71p 111.25p 18554
15/10/2018 109.50p 109.50p 106.14p 107.50p 38633
12/10/2018 104.00p 110.00p 102.00p 106.00p 111409
11/10/2018 100.00p 104.09p 95.81p 101.20p 259217
10/10/2018 107.00p 111.00p 103.00p 105.25p 73725
09/10/2018 111.00p 111.00p 107.00p 109.00p 116297
08/10/2018 110.50p 113.00p 105.93p 109.25p 130737
05/10/2018 114.50p 114.50p 110.50p 112.00p 57405
04/10/2018 118.00p 120.00p 115.00p 116.50p 64272
03/10/2018 116.00p 120.10p 113.50p 119.75p 158555
02/10/2018 110.00p 118.00p 108.99p 116.00p 242190
01/10/2018 113.00p 113.00p 106.50p 110.25p 460027
28/09/2018 114.00p 117.15p 108.50p 110.25p 318908
27/09/2018 117.50p 119.30p 104.00p 114.50p 343420
26/09/2018 117.50p 120.25p 115.00p 115.00p 107384
25/09/2018 119.00p 123.00p 117.00p 119.00p 179722
24/09/2018 120.00p 126.50p 120.00p 123.25p 122764
21/09/2018 128.00p 132.00p 120.00p 121.00p 503067
20/09/2018 123.00p 130.00p 118.77p 125.50p 1244649
19/09/2018 118.00p 125.00p 117.17p 120.00p 995467
18/09/2018 137.00p 137.00p 115.20p 118.00p 1648468
17/09/2018 170.50p 172.00p 165.50p 169.00p 47937
14/09/2018 170.00p 172.50p 162.63p 172.50p 22789
13/09/2018 169.50p 169.50p 165.00p 168.00p 34127
12/09/2018 166.50p 168.34p 160.58p 164.00p 16286
11/09/2018 164.50p 165.00p 161.74p 163.25p 50147
10/09/2018 164.00p 168.00p 162.50p 168.00p 27717
07/09/2018 168.00p 172.00p 164.06p 164.50p 52256
06/09/2018 173.50p 177.30p 168.50p 168.50p 27468
05/09/2018 176.50p 177.00p 173.00p 175.00p 43954
04/09/2018 175.50p 179.42p 171.50p 174.75p 33606
03/09/2018 172.00p 180.00p 171.61p 177.75p 53380
31/08/2018 171.50p 172.66p 165.62p 168.75p 38779
30/08/2018 166.50p 171.80p 163.45p 169.25p 36642
29/08/2018 162.26p 166.00p 162.26p 164.50p 13941
28/08/2018 166.00p 167.00p 161.50p 167.00p 78207
24/08/2018 170.00p 171.02p 161.00p 161.25p 69453
23/08/2018 169.50p 173.00p 163.98p 173.00p 23357
22/08/2018 163.76p 168.00p 163.00p 166.00p 21142
21/08/2018 165.00p 168.00p 163.00p 165.75p 41025
20/08/2018 164.50p 168.75p 164.50p 166.00p 6045
17/08/2018 167.27p 167.50p 165.18p 166.50p 20961
16/08/2018 165.50p 167.50p 164.50p 166.50p 8999
15/08/2018 169.00p 169.91p 165.50p 165.50p 21976

*Close Price adjusted for both dividends and splits