Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/02/2017 123.50p 124.50p 122.73p 123.75p 11745
14/02/2017 125.00p 128.00p 122.25p 122.25p 27095
13/02/2017 123.25p 127.75p 123.00p 125.50p 17006
10/02/2017 122.76p 126.13p 122.76p 125.87p 20525
09/02/2017 122.75p 124.75p 122.75p 124.75p 4033
08/02/2017 123.37p 124.75p 122.25p 124.75p 4474
07/02/2017 122.25p 124.89p 122.25p 124.00p 18261
06/02/2017 126.00p 126.06p 120.25p 125.25p 257609
03/02/2017 124.58p 125.85p 124.50p 125.25p 39090
02/02/2017 125.00p 125.50p 124.50p 125.37p 157239
01/02/2017 122.50p 125.00p 122.00p 125.00p 130866
31/01/2017 124.00p 125.37p 120.25p 121.50p 104899
30/01/2017 123.00p 123.71p 121.75p 123.00p 58158
27/01/2017 123.63p 123.75p 123.00p 123.00p 15480
26/01/2017 124.00p 124.90p 120.20p 121.00p 123267
25/01/2017 123.00p 123.75p 122.00p 123.50p 40893
24/01/2017 126.00p 126.00p 120.00p 124.13p 186711
23/01/2017 130.00p 130.00p 116.49p 124.63p 557735
20/01/2017 132.25p 138.17p 132.00p 134.25p 20307
19/01/2017 134.00p 136.30p 133.62p 134.25p 29000
18/01/2017 130.25p 133.62p 130.25p 133.62p 26300
17/01/2017 138.25p 138.25p 132.65p 134.00p 45629
16/01/2017 135.00p 135.00p 132.00p 134.00p 67781
13/01/2017 136.50p 136.50p 132.20p 133.50p 16884
12/01/2017 143.75p 143.75p 133.00p 135.25p 62190
11/01/2017 137.25p 139.00p 137.25p 139.00p 5278
10/01/2017 138.25p 140.50p 138.25p 140.50p 24387
09/01/2017 145.00p 145.00p 137.00p 140.00p 52154
06/01/2017 138.50p 140.00p 134.78p 139.25p 87280
05/01/2017 130.00p 138.05p 130.00p 135.00p 660037
04/01/2017 129.75p 129.75p 125.47p 128.75p 50798
03/01/2017 127.92p 129.45p 127.00p 127.00p 23283
30/12/2016 124.00p 127.50p 126.00p 127.50p 0
29/12/2016 124.00p 127.96p 124.00p 126.00p 7982
28/12/2016 125.87p 126.50p 124.00p 124.00p 15118
23/12/2016 126.04p 126.06p 121.03p 124.00p 9964
22/12/2016 122.00p 126.80p 122.00p 125.50p 13698
21/12/2016 122.19p 127.92p 122.00p 124.00p 23510
20/12/2016 123.00p 126.06p 122.90p 124.00p 29867
19/12/2016 126.04p 127.92p 123.00p 124.00p 5572
16/12/2016 127.50p 127.75p 124.00p 124.00p 26500
15/12/2016 121.75p 126.00p 121.19p 124.75p 32375
14/12/2016 125.00p 125.78p 121.00p 122.25p 38641
13/12/2016 122.95p 125.00p 121.07p 123.87p 19932
12/12/2016 126.06p 126.48p 121.00p 123.87p 17022
09/12/2016 122.95p 126.48p 122.79p 123.87p 12502
08/12/2016 122.00p 124.96p 122.00p 122.50p 7922
07/12/2016 123.00p 124.19p 122.63p 122.75p 99780
06/12/2016 123.75p 127.79p 121.07p 122.75p 32705
05/12/2016 122.50p 124.00p 121.01p 124.00p 7607
02/12/2016 122.50p 124.87p 122.50p 124.87p 1796
01/12/2016 121.00p 126.48p 121.00p 124.00p 37478
30/11/2016 122.85p 125.13p 122.75p 125.13p 64000
29/11/2016 122.15p 125.87p 122.15p 124.00p 4155
28/11/2016 120.25p 126.48p 120.25p 124.00p 217210
25/11/2016 122.00p 127.00p 122.00p 124.00p 8461
24/11/2016 122.13p 125.87p 122.13p 124.00p 17530
23/11/2016 123.00p 126.48p 122.13p 124.00p 35332
22/11/2016 125.00p 127.06p 122.13p 123.75p 43828
21/11/2016 126.48p 126.48p 123.76p 125.87p 7566
18/11/2016 125.00p 126.27p 120.98p 123.75p 28711
17/11/2016 125.00p 125.00p 123.75p 123.75p 2509
16/11/2016 125.50p 125.50p 120.24p 123.75p 26700
15/11/2016 121.00p 127.00p 121.00p 123.75p 6460
14/11/2016 127.75p 127.75p 120.68p 123.75p 12866
11/11/2016 122.13p 124.00p 121.36p 124.00p 39463
10/11/2016 121.50p 124.70p 121.00p 123.25p 43688
09/11/2016 124.75p 125.75p 120.25p 121.75p 47510
08/11/2016 125.55p 128.25p 125.53p 126.50p 9675
07/11/2016 128.25p 128.25p 125.00p 127.50p 24870
04/11/2016 129.20p 129.50p 128.39p 129.00p 17014
03/11/2016 129.21p 129.88p 129.12p 129.88p 3520
02/11/2016 128.50p 130.50p 127.00p 130.12p 27702
01/11/2016 129.30p 129.71p 127.50p 127.50p 16930
31/10/2016 130.00p 131.10p 127.00p 128.50p 19256
28/10/2016 125.00p 128.50p 125.00p 127.87p 31797
27/10/2016 128.29p 128.85p 127.25p 127.25p 6176
26/10/2016 128.00p 129.75p 126.75p 128.13p 35571
25/10/2016 127.00p 129.25p 126.50p 128.00p 28224
24/10/2016 128.75p 132.00p 126.87p 126.87p 97801
21/10/2016 131.25p 131.60p 125.00p 126.63p 48905
20/10/2016 132.00p 132.75p 131.58p 132.75p 12521
19/10/2016 133.50p 133.50p 132.50p 132.50p 7631
18/10/2016 134.50p 134.50p 132.19p 133.12p 20505
17/10/2016 132.00p 133.25p 127.50p 133.25p 51493
14/10/2016 128.00p 128.00p 125.81p 127.00p 87471
13/10/2016 130.00p 133.62p 122.00p 129.38p 137681
12/10/2016 134.50p 134.65p 133.00p 134.00p 18762
11/10/2016 133.62p 134.75p 132.00p 132.50p 608637
10/10/2016 134.30p 134.30p 131.22p 132.75p 6529
07/10/2016 132.88p 134.30p 132.63p 133.50p 24356
06/10/2016 133.00p 134.65p 130.00p 134.00p 87180
05/10/2016 131.50p 133.50p 131.03p 132.75p 28972
04/10/2016 133.00p 134.75p 132.63p 133.50p 20170
03/10/2016 131.50p 132.62p 131.50p 132.25p 39810
30/09/2016 131.50p 131.50p 128.74p 130.25p 62276
29/09/2016 133.25p 133.95p 131.50p 132.88p 77029
28/09/2016 132.50p 134.50p 132.35p 133.00p 42348
27/09/2016 131.69p 131.87p 129.60p 130.50p 3187
26/09/2016 133.25p 134.00p 131.06p 132.00p 47682
23/09/2016 130.00p 133.79p 129.00p 131.75p 94136
22/09/2016 130.50p 130.75p 125.00p 127.13p 37934
21/09/2016 133.00p 133.00p 131.31p 131.75p 10610
20/09/2016 133.00p 134.00p 131.00p 131.00p 52602
19/09/2016 133.00p 134.75p 133.00p 134.00p 79881
16/09/2016 133.50p 133.50p 132.12p 133.00p 44174
15/09/2016 129.00p 133.00p 129.00p 133.00p 39505
14/09/2016 130.75p 134.00p 125.94p 128.50p 52334
13/09/2016 134.00p 135.23p 128.70p 133.75p 155474
12/09/2016 128.50p 130.45p 127.00p 129.12p 78642
09/09/2016 128.00p 128.75p 126.60p 127.13p 30548
08/09/2016 125.75p 126.00p 121.98p 126.00p 69233
07/09/2016 127.75p 127.75p 123.45p 124.87p 72017
06/09/2016 124.75p 125.75p 124.75p 125.75p 4525
05/09/2016 125.00p 127.50p 125.00p 125.63p 38461
02/09/2016 123.25p 126.23p 123.25p 123.50p 26843
01/09/2016 123.00p 124.20p 122.33p 123.75p 71171
31/08/2016 121.75p 122.69p 121.75p 122.38p 23416
30/08/2016 122.00p 124.25p 121.50p 121.50p 135357
26/08/2016 122.75p 123.42p 121.50p 122.13p 23865
25/08/2016 120.00p 124.91p 120.00p 121.50p 56798
24/08/2016 120.00p 123.00p 118.63p 123.00p 94854
23/08/2016 121.75p 122.00p 119.12p 119.75p 39744
22/08/2016 114.00p 120.00p 113.25p 119.50p 41704
19/08/2016 110.00p 110.00p 107.69p 109.00p 25930
18/08/2016 110.00p 110.44p 107.38p 108.12p 54346
17/08/2016 109.75p 110.00p 108.19p 110.00p 45638
16/08/2016 110.25p 112.90p 108.38p 108.38p 46557
15/08/2016 111.00p 113.70p 108.88p 110.50p 176281
12/08/2016 113.75p 113.75p 109.25p 109.25p 87940
11/08/2016 110.50p 112.18p 108.88p 109.25p 62765
10/08/2016 110.00p 112.84p 110.00p 110.50p 158313
09/08/2016 110.00p 112.56p 108.75p 109.12p 122825
08/08/2016 112.75p 113.90p 109.38p 111.25p 86511
05/08/2016 109.00p 113.00p 108.69p 109.00p 123731
04/08/2016 110.00p 113.56p 109.50p 109.50p 198228
03/08/2016 108.00p 114.75p 104.44p 110.00p 1051834
02/08/2016 104.00p 106.79p 96.50p 105.50p 354865
01/08/2016 111.50p 111.50p 110.00p 110.50p 40062
29/07/2016 108.25p 114.75p 108.25p 108.25p 18095
28/07/2016 109.75p 110.90p 107.55p 108.75p 42612
27/07/2016 108.00p 110.00p 108.00p 109.00p 8715
26/07/2016 107.00p 110.00p 107.00p 110.00p 9316
25/07/2016 108.75p 112.49p 108.75p 110.63p 21418
22/07/2016 108.93p 112.94p 108.93p 111.00p 18168
21/07/2016 112.25p 115.06p 111.50p 111.50p 19603
20/07/2016 116.75p 117.00p 112.00p 113.50p 19312
19/07/2016 112.55p 115.00p 112.55p 115.00p 10198
18/07/2016 115.00p 115.63p 113.50p 113.50p 103368
15/07/2016 115.00p 115.00p 112.49p 114.50p 27168
14/07/2016 115.00p 115.06p 112.84p 114.00p 38146
13/07/2016 107.00p 117.00p 104.44p 115.00p 102629
12/07/2016 97.50p 108.00p 95.00p 108.00p 205624
11/07/2016 92.25p 97.83p 92.00p 95.00p 83628
08/07/2016 95.00p 102.37p 92.25p 93.75p 312183
07/07/2016 97.00p 102.80p 96.50p 97.25p 791356
06/07/2016 102.25p 107.80p 96.50p 96.50p 98078
05/07/2016 105.25p 107.80p 105.00p 105.00p 20696
04/07/2016 108.99p 108.99p 105.25p 107.50p 13168
01/07/2016 107.00p 110.00p 104.94p 106.50p 76593
30/06/2016 103.75p 105.81p 99.57p 100.00p 87587
29/06/2016 106.25p 106.72p 99.25p 101.25p 383581
28/06/2016 114.50p 116.00p 107.00p 108.25p 374997
27/06/2016 118.00p 121.83p 115.33p 116.38p 22258
24/06/2016 116.25p 121.43p 107.81p 120.50p 108582
23/06/2016 126.50p 126.50p 122.30p 125.00p 16088
22/06/2016 122.25p 126.50p 122.25p 125.00p 23431
21/06/2016 124.00p 127.17p 122.00p 122.00p 41115
20/06/2016 129.50p 129.50p 122.25p 122.25p 44883
17/06/2016 127.50p 127.50p 124.78p 126.87p 6898
16/06/2016 124.00p 129.50p 122.00p 125.50p 31354
15/06/2016 123.50p 127.00p 123.50p 127.00p 19000
14/06/2016 126.25p 127.56p 123.58p 126.50p 24351
13/06/2016 127.90p 131.00p 127.10p 131.00p 1690
10/06/2016 131.50p 133.00p 128.00p 133.00p 34913
09/06/2016 131.00p 132.25p 128.75p 130.50p 26931
08/06/2016 132.50p 134.41p 127.65p 130.00p 49128
07/06/2016 132.50p 136.25p 132.50p 136.25p 24804
06/06/2016 136.25p 136.80p 132.18p 133.25p 63097
03/06/2016 140.00p 140.76p 138.00p 138.75p 50540
02/06/2016 138.66p 140.00p 138.00p 139.87p 48613
01/06/2016 143.50p 143.50p 139.83p 140.50p 54817
31/05/2016 148.00p 148.00p 144.75p 144.75p 5900
27/05/2016 144.00p 145.00p 144.00p 144.50p 49870
26/05/2016 145.12p 145.12p 144.06p 144.12p 29416
25/05/2016 144.50p 145.32p 143.50p 143.50p 161317
24/05/2016 145.00p 145.35p 143.50p 144.25p 141309
23/05/2016 145.00p 145.75p 142.50p 142.50p 183362
20/05/2016 143.50p 143.50p 141.75p 141.75p 8934
19/05/2016 143.60p 144.00p 141.50p 141.50p 26766
18/05/2016 143.75p 144.00p 141.88p 142.00p 17253
17/05/2016 140.00p 143.38p 140.00p 142.12p 9676
16/05/2016 143.50p 144.41p 140.35p 141.75p 24853
13/05/2016 142.00p 145.25p 140.25p 140.25p 605441
12/05/2016 140.00p 143.30p 136.75p 139.00p 166390
11/05/2016 135.00p 140.00p 135.00p 136.50p 69327
10/05/2016 138.40p 138.40p 135.94p 137.00p 12457
09/05/2016 137.79p 138.40p 137.13p 137.13p 9026
06/05/2016 137.64p 137.64p 135.87p 136.63p 11790
05/05/2016 137.75p 139.46p 137.13p 137.13p 21402

*Close Price adjusted for both dividends and splits