Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/04/2015 120.00p 120.00p 117.32p 119.00p 112275
24/04/2015 117.75p 118.00p 114.25p 118.00p 67582
23/04/2015 118.50p 119.22p 114.32p 115.13p 82053
22/04/2015 118.30p 120.87p 118.00p 119.50p 23648
21/04/2015 120.00p 120.64p 119.50p 119.50p 25670
20/04/2015 119.75p 120.87p 119.07p 119.88p 1603610
17/04/2015 121.00p 122.80p 119.83p 120.00p 45325
16/04/2015 121.75p 121.75p 120.09p 120.88p 115549
15/04/2015 121.50p 121.81p 120.00p 120.00p 220437
14/04/2015 128.00p 128.07p 119.81p 121.12p 3924489
13/04/2015 129.83p 129.83p 126.00p 127.00p 22144
10/04/2015 129.75p 131.00p 127.25p 127.87p 79252
09/04/2015 127.55p 127.90p 127.00p 127.50p 7010
08/04/2015 128.00p 128.00p 124.15p 127.00p 10138
07/04/2015 124.25p 127.95p 124.16p 127.50p 9165
02/04/2015 128.50p 128.50p 126.50p 127.75p 83851
01/04/2015 127.85p 128.50p 126.50p 128.25p 491969
31/03/2015 128.40p 128.40p 126.75p 126.75p 35494
30/03/2015 128.50p 128.50p 125.65p 127.25p 8469
27/03/2015 128.50p 129.20p 128.50p 128.50p 61163
26/03/2015 128.00p 128.00p 127.25p 128.00p 0
25/03/2015 128.00p 128.50p 124.13p 127.25p 198667
24/03/2015 126.00p 129.40p 125.97p 129.00p 16240
23/03/2015 128.00p 128.00p 124.33p 124.50p 41246
20/03/2015 128.14p 129.75p 128.14p 129.00p 8493
19/03/2015 129.75p 129.75p 129.75p 129.75p 1400
18/03/2015 130.00p 130.00p 127.51p 128.00p 21400
17/03/2015 133.00p 134.00p 130.25p 131.50p 27605
16/03/2015 133.00p 134.60p 133.00p 133.00p 15760
13/03/2015 135.96p 135.96p 134.00p 135.75p 1896
12/03/2015 134.00p 135.00p 133.00p 134.00p 156510
11/03/2015 137.25p 139.50p 135.69p 136.50p 217948
10/03/2015 139.59p 139.59p 137.25p 138.50p 118795
09/03/2015 132.75p 141.20p 131.00p 138.50p 62912
06/03/2015 130.25p 132.35p 128.06p 131.50p 41174
05/03/2015 130.00p 131.81p 127.94p 130.00p 10758
04/03/2015 131.03p 131.03p 128.00p 128.75p 10827
03/03/2015 128.00p 129.95p 127.20p 128.00p 16098
02/03/2015 127.00p 130.00p 126.44p 130.00p 69498
27/02/2015 125.75p 126.23p 123.50p 124.50p 33963
26/02/2015 123.00p 124.29p 121.65p 124.25p 72359
25/02/2015 121.75p 124.71p 120.35p 124.00p 108108
24/02/2015 120.40p 121.50p 119.75p 119.75p 31219
23/02/2015 119.00p 120.57p 117.95p 119.75p 21750
20/02/2015 115.44p 118.87p 115.43p 117.38p 46424
19/02/2015 120.00p 120.15p 115.00p 115.00p 49253
18/02/2015 120.30p 123.25p 119.50p 121.00p 35961
17/02/2015 124.00p 124.00p 123.00p 123.25p 32500
16/02/2015 122.25p 124.00p 121.65p 122.75p 19067
13/02/2015 122.25p 123.00p 120.98p 123.00p 70283
12/02/2015 122.00p 124.13p 121.00p 122.25p 8812
11/02/2015 126.25p 126.25p 122.00p 123.75p 110477
10/02/2015 122.05p 123.70p 122.00p 123.00p 102356
09/02/2015 125.50p 125.50p 122.00p 123.00p 63518
06/02/2015 123.14p 125.80p 123.05p 125.50p 13917
05/02/2015 124.11p 126.00p 124.11p 125.50p 21140
04/02/2015 126.81p 126.81p 124.50p 126.00p 19349
03/02/2015 126.39p 127.00p 123.52p 125.87p 101999
02/02/2015 127.00p 129.61p 125.00p 127.00p 171457
30/01/2015 125.71p 127.50p 125.36p 127.50p 12602
29/01/2015 125.50p 128.32p 125.50p 127.50p 6700
28/01/2015 124.00p 128.00p 124.00p 127.50p 24612
27/01/2015 126.75p 127.25p 125.00p 127.00p 37665
26/01/2015 131.50p 131.50p 126.75p 129.25p 7272
23/01/2015 130.00p 131.00p 126.48p 129.25p 39038
22/01/2015 130.00p 132.70p 129.00p 130.50p 57701
21/01/2015 132.00p 133.50p 130.39p 131.50p 145868
20/01/2015 133.35p 135.00p 133.35p 135.00p 2717
19/01/2015 136.79p 136.79p 132.50p 135.00p 4554
16/01/2015 132.00p 133.75p 130.79p 132.50p 46936
15/01/2015 134.00p 134.55p 130.72p 133.00p 12474
14/01/2015 132.00p 134.50p 130.25p 130.25p 28688
13/01/2015 138.00p 138.00p 134.00p 135.25p 41870
12/01/2015 133.75p 136.50p 133.75p 134.75p 381
09/01/2015 137.00p 137.12p 135.91p 136.50p 184185
08/01/2015 137.00p 137.75p 135.01p 137.75p 77269
07/01/2015 138.00p 138.55p 138.00p 138.00p 160089
06/01/2015 133.00p 139.00p 131.44p 138.00p 530919
05/01/2015 130.00p 133.00p 128.23p 131.50p 95897
02/01/2015 128.10p 129.50p 127.10p 128.50p 20883
31/12/2014 132.00p 132.00p 126.65p 128.00p 36642
30/12/2014 133.25p 134.50p 133.25p 134.00p 17627
29/12/2014 134.00p 136.50p 134.00p 136.50p 14106
24/12/2014 134.00p 136.50p 136.50p 136.50p 0
23/12/2014 134.00p 137.00p 134.00p 136.50p 8915
22/12/2014 137.07p 137.07p 134.00p 135.50p 1000
19/12/2014 133.00p 135.00p 133.00p 134.00p 12934
18/12/2014 136.50p 138.88p 135.00p 136.50p 215875
17/12/2014 133.34p 136.50p 133.34p 136.50p 2341
16/12/2014 138.00p 142.30p 133.00p 135.50p 57056
15/12/2014 140.25p 144.29p 139.00p 139.00p 78642
12/12/2014 143.25p 144.00p 141.05p 142.12p 10441
11/12/2014 143.00p 145.00p 140.25p 145.00p 180316
10/12/2014 140.00p 143.00p 140.00p 142.50p 120583
09/12/2014 143.75p 145.00p 140.29p 145.00p 293781
08/12/2014 145.00p 145.50p 141.25p 144.25p 208454
05/12/2014 136.75p 145.00p 134.88p 145.00p 264013
04/12/2014 137.00p 137.50p 134.77p 137.00p 130187
03/12/2014 133.70p 135.87p 133.70p 135.87p 61184
02/12/2014 133.00p 135.52p 132.50p 135.37p 26390
01/12/2014 131.00p 133.00p 131.00p 132.25p 22348
28/11/2014 131.00p 132.00p 131.00p 132.00p 24084
27/11/2014 131.00p 132.30p 131.00p 132.00p 10645
26/11/2014 131.25p 132.44p 131.00p 132.00p 18448
25/11/2014 131.75p 131.91p 130.01p 131.00p 231438
24/11/2014 131.90p 134.25p 131.90p 133.25p 27289
21/11/2014 132.25p 136.50p 131.75p 134.25p 45733
20/11/2014 135.50p 135.50p 131.50p 133.75p 33643
19/11/2014 134.00p 135.00p 133.53p 134.50p 8442
18/11/2014 133.00p 135.00p 131.65p 135.00p 95113
17/11/2014 131.00p 131.00p 127.00p 129.50p 13740
14/11/2014 125.75p 130.70p 125.15p 129.50p 32925
13/11/2014 124.75p 127.00p 124.15p 124.50p 37121
12/11/2014 122.75p 123.25p 123.00p 123.25p 0
11/11/2014 122.75p 123.80p 120.55p 123.00p 26527
10/11/2014 120.52p 122.13p 120.52p 122.13p 15000
07/11/2014 120.00p 121.92p 119.89p 121.50p 105035
06/11/2014 120.00p 122.00p 120.00p 121.50p 76260
05/11/2014 122.45p 122.91p 120.50p 121.75p 23831
04/11/2014 119.50p 122.22p 119.35p 120.75p 45762
03/11/2014 118.50p 119.35p 116.25p 118.75p 25512
31/10/2014 118.00p 118.40p 116.50p 117.75p 35185
30/10/2014 117.50p 117.50p 116.00p 117.00p 34683
29/10/2014 116.50p 118.50p 115.30p 117.50p 73939
28/10/2014 116.28p 116.43p 115.11p 115.50p 21086
27/10/2014 116.28p 116.49p 115.33p 115.75p 9761
24/10/2014 116.00p 116.00p 115.50p 115.50p 10189
23/10/2014 115.78p 115.99p 114.61p 115.50p 173235
22/10/2014 114.50p 115.50p 113.72p 115.50p 126050
21/10/2014 113.65p 114.00p 113.20p 113.50p 28764
20/10/2014 112.21p 114.46p 112.21p 114.00p 7794
17/10/2014 110.50p 113.25p 109.63p 113.25p 75079
16/10/2014 110.00p 112.20p 109.07p 109.63p 41728
15/10/2014 111.00p 113.00p 110.14p 111.25p 68336
14/10/2014 109.00p 113.50p 108.00p 111.75p 104456
13/10/2014 115.00p 116.50p 108.70p 109.00p 129279
10/10/2014 117.00p 118.62p 115.23p 116.25p 200781
09/10/2014 121.00p 123.48p 118.18p 119.00p 53390
08/10/2014 122.06p 122.81p 122.00p 122.00p 3974
07/10/2014 123.70p 123.70p 121.50p 121.50p 22032
06/10/2014 123.00p 123.70p 123.00p 123.50p 17771
03/10/2014 124.00p 126.93p 120.20p 122.50p 30180
02/10/2014 127.00p 127.45p 124.00p 124.00p 52742
01/10/2014 130.00p 132.00p 127.50p 127.50p 6515
30/09/2014 133.56p 133.56p 131.88p 131.88p 52564
29/09/2014 130.00p 133.56p 130.00p 130.00p 13337
26/09/2014 131.90p 133.61p 130.00p 132.38p 27331
25/09/2014 130.00p 132.51p 130.00p 130.00p 36871
24/09/2014 130.25p 133.48p 128.24p 130.50p 69531
23/09/2014 130.25p 130.50p 127.14p 130.25p 119078
22/09/2014 131.00p 131.20p 126.00p 126.00p 57046
19/09/2014 131.25p 131.26p 129.50p 129.50p 44404
18/09/2014 133.00p 133.00p 128.50p 128.50p 60741
17/09/2014 129.50p 132.00p 126.00p 130.00p 149075
16/09/2014 134.00p 136.00p 127.00p 128.75p 65755
15/09/2014 135.00p 136.00p 132.29p 133.88p 13805
12/09/2014 130.25p 135.00p 130.25p 133.25p 11356
11/09/2014 130.66p 133.00p 129.85p 132.00p 27300
10/09/2014 131.25p 133.00p 131.25p 133.00p 14000
09/09/2014 130.25p 133.00p 130.25p 132.00p 15000
08/09/2014 132.25p 134.22p 132.09p 133.00p 7010
05/09/2014 134.40p 134.81p 133.81p 134.38p 18860
04/09/2014 134.75p 136.00p 133.84p 135.00p 109789
03/09/2014 132.50p 133.00p 132.50p 133.00p 40800
02/09/2014 134.00p 134.00p 132.00p 133.00p 239726
01/09/2014 133.52p 133.92p 131.00p 132.00p 3921
29/08/2014 130.50p 132.00p 130.50p 131.00p 118888
28/08/2014 131.50p 132.00p 130.25p 131.50p 115544
27/08/2014 132.50p 133.70p 130.61p 133.00p 145831
26/08/2014 128.00p 132.00p 127.79p 131.75p 186424
22/08/2014 127.00p 127.25p 125.00p 127.25p 853491
21/08/2014 126.10p 126.10p 124.00p 125.00p 1564
20/08/2014 124.00p 126.28p 124.00p 124.00p 4183
19/08/2014 125.75p 129.00p 123.00p 123.00p 172251
18/08/2014 126.56p 126.56p 124.00p 125.00p 17411
15/08/2014 126.00p 127.50p 124.00p 124.00p 37215
14/08/2014 125.00p 125.64p 123.00p 124.75p 12602
13/08/2014 123.00p 125.00p 123.00p 123.00p 10515
12/08/2014 124.77p 126.50p 123.37p 124.50p 14391
11/08/2014 126.50p 126.50p 122.00p 126.50p 30925
08/08/2014 124.25p 126.40p 124.00p 124.13p 29571
07/08/2014 125.00p 126.08p 125.00p 125.50p 72073
06/08/2014 125.75p 126.00p 124.25p 125.87p 185194
05/08/2014 122.50p 127.46p 122.50p 126.00p 2076802
04/08/2014 124.56p 124.56p 122.75p 123.00p 38225
01/08/2014 122.00p 123.75p 121.74p 123.50p 16205
31/07/2014 124.64p 127.78p 123.63p 123.75p 70209
30/07/2014 123.25p 124.50p 123.00p 123.75p 50064
29/07/2014 125.25p 125.25p 123.25p 124.00p 49771
28/07/2014 125.86p 127.00p 124.10p 124.50p 80964
25/07/2014 125.05p 126.00p 124.50p 124.50p 32744
24/07/2014 124.25p 126.90p 124.00p 124.50p 0
23/07/2014 124.25p 126.90p 124.00p 125.00p 218549
22/07/2014 126.25p 127.59p 122.00p 124.50p 125235
21/07/2014 126.50p 129.00p 126.50p 128.50p 10458
18/07/2014 126.17p 129.00p 126.17p 129.00p 152016
17/07/2014 127.00p 130.00p 126.25p 127.50p 30884
16/07/2014 127.73p 129.50p 127.73p 129.50p 2815
15/07/2014 128.73p 131.50p 128.44p 130.00p 82780
14/07/2014 128.58p 134.83p 128.25p 130.00p 86773

*Close Price adjusted for both dividends and splits