Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2016 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
04/05/2016 138.25p 141.29p 137.28p 138.50p 21664
03/05/2016 140.25p 142.00p 139.25p 139.25p 92958
29/04/2016 139.94p 141.96p 139.94p 141.50p 9535
28/04/2016 140.00p 142.00p 139.00p 139.00p 10861
27/04/2016 141.25p 143.12p 141.00p 141.00p 12208
26/04/2016 142.25p 147.52p 140.00p 140.00p 134654
25/04/2016 145.00p 146.80p 142.00p 145.00p 86750
22/04/2016 143.75p 145.31p 142.00p 143.50p 38161
21/04/2016 143.38p 145.10p 142.00p 144.50p 28000
20/04/2016 141.88p 145.25p 141.88p 143.38p 50104
19/04/2016 146.00p 147.42p 141.50p 142.50p 232540
18/04/2016 143.25p 146.32p 141.10p 143.00p 69407
15/04/2016 142.00p 144.80p 141.00p 142.00p 69822
14/04/2016 145.00p 146.68p 143.43p 144.50p 42705
13/04/2016 134.25p 147.61p 134.25p 143.75p 1004314
12/04/2016 140.00p 143.00p 133.58p 136.50p 402114
11/04/2016 135.75p 136.75p 132.58p 135.00p 44578
08/04/2016 135.00p 137.75p 132.50p 132.50p 69616
07/04/2016 130.00p 137.00p 129.15p 134.50p 181672
06/04/2016 129.32p 129.32p 123.25p 126.50p 31770
05/04/2016 127.75p 127.75p 125.25p 126.50p 13390
04/04/2016 127.89p 127.89p 124.94p 125.37p 50040
01/04/2016 124.25p 126.00p 124.25p 126.00p 1419
31/03/2016 128.00p 128.00p 125.75p 125.75p 93787
30/03/2016 128.00p 128.25p 125.53p 127.13p 22688
29/03/2016 127.00p 127.48p 125.00p 125.00p 81948
24/03/2016 125.25p 128.50p 125.00p 125.00p 41076
23/03/2016 128.00p 129.00p 125.31p 126.75p 63427
22/03/2016 130.00p 131.70p 126.25p 128.00p 50869
21/03/2016 128.96p 130.00p 126.00p 128.50p 45262
18/03/2016 125.96p 127.68p 125.96p 127.00p 4300
17/03/2016 126.41p 126.50p 126.00p 126.00p 3945
16/03/2016 123.19p 126.87p 122.59p 126.50p 19931
15/03/2016 125.44p 125.44p 123.19p 124.00p 8560
14/03/2016 124.38p 126.19p 122.96p 124.00p 21948
11/03/2016 127.50p 127.50p 126.00p 126.00p 500
10/03/2016 128.00p 128.00p 124.50p 126.00p 5432
09/03/2016 126.25p 127.86p 124.43p 124.50p 194173
08/03/2016 127.50p 129.38p 126.55p 128.00p 21721
07/03/2016 129.00p 130.47p 127.75p 129.75p 21772
04/03/2016 127.75p 131.11p 127.75p 127.75p 38298
03/03/2016 128.00p 132.85p 124.00p 130.00p 165659
02/03/2016 127.75p 128.00p 124.32p 125.00p 6958
01/03/2016 125.33p 125.33p 124.50p 124.50p 5979
29/02/2016 124.00p 126.75p 124.00p 124.50p 41765
26/02/2016 125.40p 125.80p 123.71p 125.00p 42154
25/02/2016 126.03p 126.25p 121.00p 125.00p 15755
24/02/2016 124.50p 124.50p 123.75p 124.50p 42805
23/02/2016 125.50p 125.81p 124.00p 124.00p 211366
22/02/2016 130.00p 131.00p 123.79p 124.50p 100325
19/02/2016 126.29p 126.29p 124.10p 125.50p 28127
18/02/2016 126.24p 127.00p 123.75p 125.63p 8972
17/02/2016 127.10p 127.10p 123.50p 125.63p 1264547
16/02/2016 128.00p 130.50p 122.00p 124.00p 211912
15/02/2016 128.00p 128.00p 123.85p 124.63p 56149
12/02/2016 121.25p 121.25p 121.16p 121.25p 55618
11/02/2016 122.50p 128.00p 122.00p 123.50p 276511
10/02/2016 119.00p 127.08p 119.00p 122.25p 96901

*Close Price adjusted for both dividends and splits