Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/04/2017 154.50p 155.98p 151.50p 152.75p 24128
27/04/2017 154.06p 154.74p 152.06p 153.50p 15199
26/04/2017 154.06p 155.12p 152.25p 153.50p 11124
25/04/2017 155.60p 155.60p 151.00p 155.00p 44441
24/04/2017 154.50p 157.00p 152.00p 155.50p 116399
21/04/2017 149.00p 155.75p 148.80p 153.00p 86849
20/04/2017 153.00p 153.00p 148.25p 149.50p 44099
19/04/2017 156.00p 156.00p 149.55p 151.50p 75823
18/04/2017 154.75p 157.00p 148.74p 152.00p 203797
13/04/2017 145.25p 152.00p 140.97p 151.37p 177957
12/04/2017 144.50p 148.00p 140.25p 144.00p 89922
11/04/2017 147.00p 148.00p 143.25p 145.88p 68316
10/04/2017 137.00p 150.00p 137.00p 146.12p 248646
07/04/2017 141.06p 141.06p 136.75p 140.88p 9644
06/04/2017 141.00p 145.19p 138.00p 138.00p 64082
05/04/2017 144.25p 146.00p 140.45p 143.38p 174229
04/04/2017 133.75p 142.00p 132.00p 140.00p 693456
03/04/2017 130.50p 130.50p 125.75p 128.13p 71772
31/03/2017 125.50p 131.40p 125.50p 128.50p 48438
30/03/2017 130.25p 131.28p 128.13p 128.50p 160880
29/03/2017 131.00p 132.05p 129.25p 129.50p 2557172
28/03/2017 127.00p 130.12p 126.07p 130.12p 41466
27/03/2017 128.50p 128.50p 126.25p 126.25p 37716
24/03/2017 126.00p 129.00p 124.00p 127.00p 20442
23/03/2017 120.25p 128.00p 120.25p 126.00p 53177
22/03/2017 125.00p 125.00p 122.63p 122.63p 26527
21/03/2017 123.50p 125.00p 120.61p 122.50p 41077
20/03/2017 123.40p 123.40p 120.25p 122.50p 79052
17/03/2017 123.56p 123.56p 120.25p 122.50p 13950
16/03/2017 124.80p 124.80p 120.00p 122.50p 14814
15/03/2017 124.09p 124.09p 122.00p 123.50p 8287
14/03/2017 124.85p 124.85p 122.17p 123.50p 12718
13/03/2017 123.00p 124.00p 121.88p 123.50p 47434
10/03/2017 125.00p 125.23p 121.25p 124.25p 77892
09/03/2017 123.25p 124.75p 123.25p 124.13p 19405
08/03/2017 124.75p 125.25p 123.69p 124.00p 17722
07/03/2017 123.25p 125.00p 123.25p 125.00p 9430
06/03/2017 125.00p 126.50p 123.25p 124.50p 52520
03/03/2017 123.25p 125.00p 122.76p 124.13p 68338
02/03/2017 123.75p 124.25p 120.25p 121.75p 42098
01/03/2017 118.00p 123.75p 117.50p 120.75p 17385
28/02/2017 119.00p 122.75p 119.00p 121.00p 11694
27/02/2017 119.50p 123.75p 118.32p 121.25p 62460
24/02/2017 119.41p 122.69p 118.73p 121.75p 14859
23/02/2017 120.00p 121.00p 117.12p 120.00p 119082
22/02/2017 117.00p 120.00p 115.50p 118.25p 57967
21/02/2017 115.00p 119.75p 111.00p 115.50p 128155
20/02/2017 119.00p 123.63p 116.00p 116.75p 79787
17/02/2017 120.50p 124.03p 120.00p 122.50p 94492
16/02/2017 121.62p 123.22p 120.25p 122.50p 4359

*Close Price adjusted for both dividends and splits