Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2024 94.00p 94.52p 90.20p 92.50p 45921
02/10/2024 93.40p 94.00p 90.20p 92.00p 15955
01/10/2024 92.20p 93.00p 90.20p 92.50p 37267
30/09/2024 90.60p 93.71p 87.20p 90.00p 56329
27/09/2024 89.00p 90.60p 85.64p 90.60p 198617
26/09/2024 76.00p 90.00p 73.48p 85.70p 748996
25/09/2024 111.50p 111.50p 110.00p 110.00p 39952
24/09/2024 111.50p 111.50p 109.00p 109.75p 47632
23/09/2024 110.00p 111.50p 109.75p 109.75p 59273
20/09/2024 111.50p 112.00p 109.12p 109.75p 7367
19/09/2024 111.00p 109.80p 108.10p 109.00p 25951
18/09/2024 111.00p 114.00p 108.33p 109.00p 27819
17/09/2024 112.50p 117.00p 111.00p 111.75p 30852
16/09/2024 112.50p 114.70p 112.28p 114.00p 2492
13/09/2024 117.50p 114.70p 112.28p 114.00p 16947
12/09/2024 117.50p 116.00p 112.75p 114.00p 7082
11/09/2024 117.50p 115.00p 112.28p 114.00p 17971
10/09/2024 117.50p 118.00p 112.00p 118.00p 44204
09/09/2024 116.50p 115.60p 112.00p 114.00p 17887
06/09/2024 116.50p 115.38p 112.55p 114.00p 14373
05/09/2024 116.50p 117.83p 113.80p 115.50p 62007
04/09/2024 116.50p 119.00p 115.70p 118.00p 87557
03/09/2024 116.50p 118.39p 115.92p 117.00p 80511
02/09/2024 118.00p 120.00p 113.83p 117.50p 119336
30/08/2024 122.00p 122.00p 118.00p 120.00p 10376
29/08/2024 122.00p 122.00p 118.18p 119.75p 11430
28/08/2024 120.00p 122.00p 115.50p 119.50p 89896
27/08/2024 114.50p 120.00p 114.25p 117.50p 67499
23/08/2024 114.50p 114.50p 109.00p 111.00p 16630
22/08/2024 109.50p 114.50p 109.50p 111.00p 93135
21/08/2024 113.50p 115.00p 109.35p 111.00p 53284
20/08/2024 109.00p 112.00p 109.00p 111.00p 38786
19/08/2024 109.00p 112.42p 109.00p 109.50p 35588
16/08/2024 109.00p 113.00p 109.00p 109.50p 86627
15/08/2024 111.50p 116.73p 109.00p 110.50p 257952
14/08/2024 117.00p 117.00p 113.00p 114.00p 17414
13/08/2024 116.00p 116.50p 113.00p 114.00p 37117
12/08/2024 110.50p 115.25p 110.50p 112.75p 45022
09/08/2024 114.00p 115.32p 111.25p 113.50p 20632
08/08/2024 110.00p 112.87p 110.00p 111.50p 4257
07/08/2024 113.00p 113.00p 110.15p 111.50p 65984
06/08/2024 106.50p 112.72p 106.50p 108.00p 10670
05/08/2024 114.00p 114.15p 108.00p 110.50p 261351
02/08/2024 114.00p 116.10p 114.00p 115.50p 8950
01/08/2024 114.00p 117.00p 114.00p 115.50p 68130
31/07/2024 114.00p 116.25p 114.00p 116.00p 51249
30/07/2024 115.50p 117.00p 112.00p 115.00p 163037
29/07/2024 119.00p 122.00p 119.10p 121.00p 91541
26/07/2024 119.00p 122.00p 117.55p 119.50p 196729
25/07/2024 120.50p 121.48p 117.20p 119.00p 16634
24/07/2024 119.50p 120.00p 115.50p 120.00p 28803
23/07/2024 122.00p 122.00p 115.50p 117.00p 22129
22/07/2024 118.00p 122.00p 118.00p 119.50p 295506
19/07/2024 120.00p 122.00p 115.50p 120.00p 118147
18/07/2024 117.00p 120.00p 117.20p 117.50p 45603
17/07/2024 117.00p 118.83p 116.67p 117.50p 18705
16/07/2024 117.00p 118.60p 116.50p 117.00p 28268
15/07/2024 119.50p 119.50p 116.00p 118.00p 13887
12/07/2024 119.50p 119.50p 114.50p 117.00p 75258
11/07/2024 119.00p 119.00p 115.45p 119.00p 52717
10/07/2024 119.00p 120.00p 114.50p 115.00p 30723
09/07/2024 114.50p 120.00p 114.50p 120.00p 55876
08/07/2024 118.00p 118.00p 114.00p 114.00p 32004
05/07/2024 118.00p 118.00p 112.00p 115.50p 16821
04/07/2024 113.00p 118.00p 113.00p 113.00p 28171
03/07/2024 114.00p 117.88p 113.00p 113.00p 207348
02/07/2024 117.00p 117.00p 114.00p 115.50p 72248
01/07/2024 115.00p 116.64p 110.50p 115.50p 24582
28/06/2024 112.00p 115.00p 110.50p 113.00p 63536
27/06/2024 112.00p 114.00p 111.50p 112.50p 22964
26/06/2024 112.00p 114.46p 110.00p 112.50p 41475
25/06/2024 112.00p 112.40p 109.60p 110.00p 75964
24/06/2024 109.00p 111.50p 107.66p 110.50p 100488
21/06/2024 109.00p 109.00p 107.00p 107.00p 17542
20/06/2024 109.00p 110.00p 107.00p 109.00p 15026
19/06/2024 111.00p 111.00p 105.50p 111.00p 92576
18/06/2024 112.00p 112.00p 107.97p 108.50p 11690
17/06/2024 105.50p 109.72p 106.85p 108.50p 35786
14/06/2024 105.50p 110.50p 105.50p 108.00p 51344
13/06/2024 110.50p 111.00p 108.75p 109.75p 38907
12/06/2024 111.50p 111.50p 107.17p 109.75p 36831
11/06/2024 109.00p 110.70p 105.00p 108.75p 185562
10/06/2024 109.00p 110.50p 107.00p 108.50p 35549
07/06/2024 109.00p 110.50p 107.00p 107.00p 69309
06/06/2024 107.00p 111.00p 107.00p 109.50p 13751
05/06/2024 108.50p 111.25p 108.50p 109.50p 247174
04/06/2024 108.50p 110.60p 108.50p 109.75p 26757
03/06/2024 108.50p 111.50p 108.50p 108.50p 38701
31/05/2024 109.50p 112.00p 107.65p 112.00p 19505
30/05/2024 107.00p 109.50p 107.00p 107.75p 287682
29/05/2024 107.00p 108.12p 107.00p 107.75p 17533
28/05/2024 109.50p 109.50p 107.00p 107.75p 15297
24/05/2024 110.00p 110.00p 107.29p 110.00p 1224
23/05/2024 108.50p 108.00p 107.00p 107.75p 220349
22/05/2024 108.50p 110.00p 106.50p 107.50p 36318
21/05/2024 108.50p 110.00p 105.00p 107.00p 2673225
20/05/2024 108.50p 111.00p 108.50p 108.75p 55839
17/05/2024 110.00p 113.50p 108.66p 111.00p 654296
16/05/2024 113.50p 113.50p 109.00p 111.00p 1488247
15/05/2024 111.50p 111.50p 109.50p 111.00p 1484174
14/05/2024 110.50p 111.33p 108.00p 110.50p 67710
13/05/2024 113.00p 113.35p 110.25p 110.25p 16325
10/05/2024 110.00p 112.14p 110.00p 111.00p 40711
09/05/2024 111.50p 112.75p 111.00p 111.75p 35935
08/05/2024 114.50p 116.25p 111.00p 111.00p 169477
07/05/2024 113.50p 114.64p 110.75p 110.75p 71061
03/05/2024 110.50p 115.00p 110.00p 111.00p 43087
02/05/2024 115.00p 115.00p 110.16p 115.00p 36527
01/05/2024 111.00p 114.95p 110.00p 111.50p 19789
30/04/2024 111.00p 114.00p 108.20p 112.00p 412595
29/04/2024 107.00p 112.00p 107.00p 110.50p 60034
26/04/2024 107.50p 112.40p 107.50p 107.50p 629276
25/04/2024 108.50p 112.78p 106.60p 111.50p 72674
24/04/2024 100.50p 114.55p 100.00p 112.00p 235949
23/04/2024 100.00p 101.54p 98.00p 99.35p 108273
22/04/2024 97.00p 99.62p 95.20p 98.00p 10690
19/04/2024 97.00p 98.69p 97.50p 97.50p 93061
18/04/2024 97.00p 99.00p 94.20p 97.60p 96893
17/04/2024 97.00p 97.00p 94.20p 95.60p 22650
16/04/2024 97.00p 97.53p 92.93p 95.50p 134527
15/04/2024 98.40p 99.60p 96.20p 97.00p 73889
12/04/2024 98.80p 100.89p 97.00p 98.00p 79221
11/04/2024 100.50p 100.50p 96.00p 96.20p 28370
10/04/2024 97.20p 99.77p 97.64p 98.90p 23311
09/04/2024 97.20p 99.71p 97.20p 98.00p 144641
08/04/2024 91.00p 96.00p 90.54p 96.00p 155382
05/04/2024 87.00p 90.56p 84.20p 90.50p 49450
04/04/2024 82.20p 86.00p 82.20p 85.10p 23097
03/04/2024 83.80p 85.47p 81.25p 84.60p 61637
02/04/2024 82.00p 84.00p 81.00p 81.20p 60621
28/03/2024 81.60p 84.00p 81.30p 82.00p 94709
27/03/2024 80.00p 83.00p 78.60p 81.20p 210836
26/03/2024 78.00p 83.00p 76.88p 79.30p 218724
25/03/2024 80.00p 80.50p 75.80p 75.80p 62849
22/03/2024 79.40p 81.80p 79.40p 80.00p 30405
21/03/2024 79.20p 80.10p 79.20p 79.80p 18375
20/03/2024 82.00p 82.00p 80.50p 79.80p 45451
19/03/2024 82.00p 84.80p 80.50p 80.50p 89350
18/03/2024 81.60p 83.90p 81.60p 82.50p 16164
15/03/2024 81.20p 85.00p 81.20p 82.50p 496079
14/03/2024 81.20p 85.00p 81.00p 81.20p 14185
13/03/2024 81.00p 84.16p 81.00p 82.10p 14069
12/03/2024 80.00p 84.80p 80.00p 82.40p 479421
11/03/2024 80.00p 84.08p 81.00p 81.70p 27561
08/03/2024 80.00p 84.80p 80.00p 82.20p 43566
07/03/2024 79.60p 82.38p 80.01p 81.70p 117160
06/03/2024 79.60p 82.80p 80.00p 80.80p 33161
05/03/2024 79.60p 81.27p 80.00p 80.80p 84637
04/03/2024 79.60p 81.80p 79.50p 80.40p 117765
01/03/2024 78.20p 82.00p 78.20p 82.00p 59998
29/02/2024 78.00p 81.80p 80.50p 80.50p 26392
28/02/2024 78.00p 81.29p 78.90p 78.90p 17933
27/02/2024 78.00p 81.29p 78.00p 80.00p 43421
26/02/2024 78.20p 80.77p 78.00p 78.20p 446789
23/02/2024 76.20p 80.80p 77.20p 78.70p 28612
22/02/2024 76.20p 80.80p 76.20p 78.20p 124421
21/02/2024 78.00p 78.00p 76.75p 77.00p 118883
20/02/2024 76.20p 78.20p 76.20p 77.00p 16941
19/02/2024 77.60p 78.40p 76.20p 77.20p 6461
16/02/2024 77.60p 77.80p 75.95p 77.50p 48487
15/02/2024 76.60p 77.49p 75.80p 75.80p 46877
14/02/2024 78.20p 79.80p 75.20p 75.90p 48500
13/02/2024 78.20p 81.00p 75.75p 76.70p 121981
12/02/2024 79.00p 81.46p 77.63p 80.00p 95005
09/02/2024 78.80p 79.00p 76.00p 78.50p 127425
08/02/2024 78.80p 80.80p 76.00p 76.50p 124281
07/02/2024 76.00p 80.24p 76.00p 77.70p 74466
06/02/2024 78.00p 80.34p 76.00p 77.10p 32697
05/02/2024 83.40p 84.60p 78.00p 78.60p 200906
02/02/2024 83.40p 85.61p 83.40p 83.90p 76768
01/02/2024 83.40p 86.00p 82.60p 84.50p 5964
31/01/2024 80.00p 84.00p 78.20p 84.00p 1057462
30/01/2024 78.00p 78.33p 71.59p 78.00p 710128
29/01/2024 80.00p 80.00p 78.04p 79.00p 10723
26/01/2024 80.00p 80.00p 79.00p 79.00p 29333
25/01/2024 78.00p 81.00p 77.20p 79.00p 60305
24/01/2024 78.00p 80.08p 77.20p 79.00p 116139
23/01/2024 78.60p 81.80p 78.38p 79.70p 19798
22/01/2024 78.60p 79.53p 78.19p 78.50p 74566
19/01/2024 78.60p 81.80p 78.49p 79.20p 66204
18/01/2024 78.60p 80.33p 78.60p 79.20p 69159
17/01/2024 78.20p 82.00p 78.20p 79.70p 16133
16/01/2024 80.00p 82.00p 79.42p 80.50p 17470
15/01/2024 80.00p 81.16p 79.24p 80.00p 15169
12/01/2024 80.00p 81.40p 78.29p 80.00p 120702
11/01/2024 85.00p 81.70p 78.55p 79.50p 34785
10/01/2024 85.00p 82.31p 80.00p 81.00p 117446
09/01/2024 85.00p 85.00p 80.66p 82.00p 81688
08/01/2024 81.00p 82.60p 80.58p 82.60p 30288
05/01/2024 81.00p 82.50p 80.78p 82.50p 11873
04/01/2024 81.00p 82.60p 80.61p 82.50p 27589
03/01/2024 81.00p 85.00p 81.00p 82.50p 84499
02/01/2024 83.80p 84.00p 81.00p 82.50p 27796
29/12/2023 81.20p 83.09p 81.33p 82.90p 17084
28/12/2023 81.20p 83.30p 81.20p 82.30p 36318
27/12/2023 81.20p 83.63p 80.75p 82.20p 14557
22/12/2023 84.60p 83.71p 81.65p 83.00p 2514
21/12/2023 84.60p 85.00p 81.50p 83.10p 34103
20/12/2023 83.00p 85.00p 81.50p 83.00p 221030
19/12/2023 83.00p 85.00p 80.71p 81.50p 72121

*Close Price adjusted for both dividends and splits