Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2023 83.00p 85.00p 81.71p 82.50p 22219
15/12/2023 78.00p 85.42p 78.00p 82.00p 124232
14/12/2023 76.40p 78.56p 75.00p 77.50p 60973
13/12/2023 76.00p 78.00p 75.90p 76.50p 14078
12/12/2023 76.00p 78.40p 75.60p 77.50p 28913
11/12/2023 74.00p 76.80p 74.00p 76.50p 37539
08/12/2023 74.80p 75.40p 73.50p 74.70p 106790
07/12/2023 73.00p 75.42p 73.00p 73.60p 36948
06/12/2023 76.80p 74.90p 72.55p 74.70p 20727
05/12/2023 76.80p 76.80p 73.00p 75.00p 79569
04/12/2023 75.20p 77.93p 75.00p 75.80p 50596
01/12/2023 78.00p 78.99p 74.48p 77.30p 153769
30/11/2023 79.00p 81.00p 78.00p 81.00p 129971
29/11/2023 80.00p 81.10p 79.38p 80.20p 6499
28/11/2023 80.00p 82.00p 79.38p 80.70p 51719
27/11/2023 81.20p 84.00p 78.80p 81.20p 187020
24/11/2023 82.00p 83.34p 81.00p 81.20p 746459
23/11/2023 84.80p 84.80p 82.00p 82.60p 15661
22/11/2023 82.20p 85.00p 82.20p 85.00p 133306
21/11/2023 82.40p 84.00p 81.64p 82.50p 49898
20/11/2023 83.40p 83.41p 81.34p 82.30p 13327
17/11/2023 84.00p 85.00p 82.90p 83.50p 10060
16/11/2023 81.40p 84.80p 81.19p 83.20p 181553
15/11/2023 81.00p 81.40p 80.25p 80.50p 216153
14/11/2023 78.60p 82.00p 78.60p 80.00p 166758
13/11/2023 82.00p 82.00p 78.60p 79.50p 22614
10/11/2023 81.20p 81.48p 80.44p 81.10p 108967
09/11/2023 81.20p 83.00p 79.73p 81.50p 98917
08/11/2023 82.80p 81.90p 80.11p 80.20p 65470
07/11/2023 82.80p 81.62p 79.74p 80.70p 22158
06/11/2023 82.80p 82.80p 78.66p 79.80p 9381
03/11/2023 80.00p 81.62p 78.00p 79.70p 83329
02/11/2023 80.00p 81.86p 79.00p 81.60p 102576
01/11/2023 81.20p 82.00p 80.59p 82.00p 17095
31/10/2023 81.20p 82.88p 81.00p 81.50p 30381
30/10/2023 83.00p 84.89p 81.50p 83.10p 43598
27/10/2023 87.00p 87.00p 82.43p 84.60p 12103
26/10/2023 82.20p 84.89p 82.20p 84.60p 11985
25/10/2023 82.20p 85.20p 82.20p 85.20p 48306
24/10/2023 87.00p 87.00p 83.94p 84.60p 28574
23/10/2023 86.00p 86.00p 82.95p 84.00p 26792
20/10/2023 84.00p 86.00p 83.16p 84.50p 22753
19/10/2023 87.80p 87.80p 84.00p 86.80p 252039
18/10/2023 87.20p 86.84p 84.24p 85.10p 7518
17/10/2023 87.20p 86.90p 84.67p 85.60p 16743
16/10/2023 87.20p 87.59p 83.43p 85.60p 20274
13/10/2023 84.60p 87.08p 83.43p 85.10p 20914
12/10/2023 84.60p 86.20p 83.43p 85.10p 8350
11/10/2023 84.60p 87.15p 83.21p 84.50p 182237
10/10/2023 82.00p 86.68p 82.00p 85.50p 12042
09/10/2023 85.80p 85.80p 82.76p 84.00p 10323
06/10/2023 83.20p 85.27p 82.00p 83.90p 40247
05/10/2023 85.00p 85.12p 83.49p 84.50p 23299
04/10/2023 85.00p 88.80p 84.53p 86.00p 73117
03/10/2023 87.00p 89.01p 85.00p 86.90p 84279
02/10/2023 93.00p 93.00p 87.00p 88.40p 16735
29/09/2023 88.00p 92.80p 88.96p 90.40p 3145
28/09/2023 88.00p 91.85p 88.96p 90.40p 20243
27/09/2023 88.00p 91.85p 89.60p 90.40p 33725
26/09/2023 88.00p 91.00p 89.60p 90.40p 18273
25/09/2023 88.00p 92.80p 88.00p 90.40p 39742
22/09/2023 92.00p 92.00p 89.00p 90.90p 5035
21/09/2023 90.20p 90.90p 89.00p 90.90p 12176
20/09/2023 90.20p 91.08p 89.00p 90.40p 43535
19/09/2023 90.40p 92.00p 89.20p 90.60p 53690
18/09/2023 91.20p 92.00p 90.20p 91.60p 7909
15/09/2023 91.20p 93.00p 91.20p 92.10p 26364
14/09/2023 93.00p 93.16p 91.00p 92.10p 47086
13/09/2023 96.00p 93.60p 91.36p 93.60p 14230
12/09/2023 96.00p 95.00p 91.36p 93.10p 70753
11/09/2023 96.00p 95.00p 90.61p 93.10p 82026
08/09/2023 96.00p 94.90p 91.20p 93.60p 9144
07/09/2023 96.00p 96.00p 92.20p 94.60p 32097
06/09/2023 96.00p 96.28p 92.20p 94.60p 62780
05/09/2023 96.00p 96.94p 92.03p 93.60p 13649
04/09/2023 94.80p 96.00p 91.50p 93.30p 60870
01/09/2023 87.00p 95.50p 92.15p 93.40p 38677
31/08/2023 87.00p 94.00p 86.75p 94.00p 104270
30/08/2023 84.00p 85.80p 82.31p 84.90p 1142620
29/08/2023 82.00p 85.80p 82.00p 83.90p 160188
25/08/2023 84.80p 85.80p 82.20p 83.90p 5510
24/08/2023 84.80p 85.80p 81.61p 83.40p 32497
23/08/2023 84.80p 87.00p 81.20p 83.40p 25091
22/08/2023 85.00p 89.80p 85.00p 86.50p 27252
21/08/2023 92.00p 89.74p 85.85p 87.40p 5686
18/08/2023 92.00p 93.60p 87.60p 87.90p 42484
17/08/2023 92.60p 92.00p 90.91p 91.00p 7738
16/08/2023 92.60p 92.60p 90.91p 91.30p 17348
15/08/2023 91.20p 93.60p 90.20p 91.40p 66598
14/08/2023 91.20p 92.30p 91.20p 91.60p 20123
11/08/2023 92.40p 92.40p 91.20p 91.80p 33666
10/08/2023 93.00p 93.00p 91.37p 92.10p 35907
09/08/2023 94.00p 92.70p 91.33p 92.10p 7956
08/08/2023 94.00p 94.00p 91.49p 92.40p 128927
07/08/2023 92.60p 96.00p 91.79p 94.00p 102953
04/08/2023 88.20p 93.40p 88.20p 93.00p 87199
03/08/2023 85.00p 92.00p 84.00p 89.60p 77971
02/08/2023 87.20p 90.12p 84.50p 84.50p 99950
01/08/2023 92.00p 94.00p 89.00p 89.00p 121309
31/07/2023 97.00p 97.00p 92.85p 93.00p 904323
28/07/2023 107.00p 117.00p 105.00p 115.50p 177351
27/07/2023 109.00p 110.50p 106.50p 108.75p 15047
26/07/2023 109.00p 109.00p 106.84p 109.00p 8276
25/07/2023 107.00p 109.00p 105.00p 107.25p 20758
24/07/2023 105.50p 110.50p 105.50p 107.00p 41742
21/07/2023 103.00p 110.00p 102.50p 108.25p 104305
20/07/2023 103.00p 103.00p 101.00p 101.75p 9546
19/07/2023 103.00p 103.00p 101.00p 101.75p 68773
18/07/2023 103.00p 103.00p 101.00p 101.50p 56202
17/07/2023 103.00p 103.00p 100.66p 101.50p 43122
14/07/2023 101.00p 102.50p 100.00p 101.00p 7240
13/07/2023 101.00p 102.50p 100.30p 101.50p 12280
12/07/2023 101.00p 102.81p 100.00p 101.50p 89067
11/07/2023 100.00p 100.00p 95.00p 99.50p 54898
10/07/2023 96.00p 99.85p 94.80p 97.50p 6544
07/07/2023 96.00p 99.40p 95.25p 97.20p 1627
06/07/2023 96.00p 98.72p 97.20p 97.20p 2575
05/07/2023 96.00p 97.40p 95.06p 97.20p 80314
04/07/2023 97.20p 97.40p 94.80p 94.80p 19322
03/07/2023 97.20p 97.20p 94.60p 94.60p 4567
30/06/2023 97.20p 97.20p 94.00p 95.10p 3483
29/06/2023 97.20p 97.20p 95.10p 95.10p 7202
28/06/2023 97.20p 99.67p 94.59p 95.10p 53532
27/06/2023 101.50p 101.75p 97.90p 97.90p 41231
26/06/2023 102.50p 107.50p 100.39p 101.50p 13454
23/06/2023 106.50p 105.00p 103.00p 105.00p 8524
22/06/2023 106.50p 105.80p 103.34p 105.00p 46091
21/06/2023 106.50p 107.00p 104.00p 105.00p 6055
20/06/2023 106.50p 107.00p 103.00p 105.00p 25631
19/06/2023 106.50p 110.00p 104.15p 105.00p 33481
16/06/2023 111.00p 109.42p 106.73p 108.25p 12261
15/06/2023 111.00p 109.42p 106.99p 108.75p 5397
14/06/2023 111.00p 110.00p 107.49p 108.75p 99562
13/06/2023 111.00p 108.75p 107.50p 108.75p 96122
12/06/2023 111.00p 108.80p 106.10p 108.00p 38942
09/06/2023 111.00p 111.00p 107.10p 108.50p 5279
08/06/2023 110.00p 111.00p 107.50p 108.50p 11165
07/06/2023 110.00p 110.14p 107.10p 108.25p 18886
06/06/2023 110.00p 108.25p 107.10p 108.25p 9524
05/06/2023 110.00p 111.00p 107.10p 108.25p 3944
02/06/2023 105.50p 108.50p 107.10p 108.25p 12466
01/06/2023 105.50p 108.50p 105.73p 107.75p 20931
31/05/2023 105.50p 110.00p 105.50p 107.75p 6511
30/05/2023 109.00p 109.00p 106.20p 107.75p 26855
26/05/2023 109.00p 109.00p 107.08p 107.75p 4774
25/05/2023 109.00p 109.00p 107.00p 107.75p 20114
24/05/2023 110.00p 110.00p 107.00p 107.75p 3164
23/05/2023 108.00p 109.99p 106.00p 108.00p 57809
22/05/2023 106.50p 109.99p 107.00p 108.75p 4665
19/05/2023 106.50p 110.05p 107.00p 108.75p 5033
18/05/2023 106.50p 110.63p 106.86p 108.75p 44239
17/05/2023 106.50p 109.11p 106.50p 107.50p 29049
16/05/2023 105.00p 112.00p 105.00p 109.75p 47195
15/05/2023 107.00p 111.30p 106.12p 107.50p 26319
12/05/2023 110.50p 111.40p 106.56p 109.75p 101351
11/05/2023 106.50p 110.01p 104.65p 107.75p 106940
10/05/2023 105.50p 105.80p 105.00p 105.25p 68040
09/05/2023 105.00p 105.14p 103.00p 104.50p 64120
05/05/2023 105.50p 108.31p 101.00p 104.00p 315148
04/05/2023 111.00p 111.00p 107.50p 109.25p 23778
03/05/2023 111.00p 111.00p 108.04p 109.25p 6422
02/05/2023 107.50p 110.97p 104.30p 109.25p 70620
28/04/2023 102.00p 107.26p 104.21p 105.25p 21190
27/04/2023 102.00p 106.05p 102.00p 105.25p 59743
26/04/2023 102.00p 104.00p 102.86p 103.75p 12349
25/04/2023 102.00p 105.19p 102.20p 104.75p 19614
24/04/2023 102.00p 105.19p 102.70p 104.75p 12889
21/04/2023 102.00p 106.50p 102.00p 104.25p 36008
20/04/2023 104.00p 105.00p 102.25p 104.75p 8218
19/04/2023 104.00p 105.46p 102.86p 104.75p 11117
18/04/2023 103.00p 106.50p 103.00p 105.25p 44528
17/04/2023 105.00p 107.50p 103.53p 105.25p 19749
14/04/2023 107.50p 107.50p 104.54p 106.25p 47201
13/04/2023 102.50p 106.62p 102.50p 105.75p 24883
12/04/2023 108.00p 108.00p 102.50p 104.50p 122918
11/04/2023 109.00p 112.50p 108.98p 110.50p 51154
06/04/2023 109.00p 111.00p 109.12p 110.50p 14862
05/04/2023 109.00p 111.00p 107.00p 111.00p 118846
04/04/2023 109.00p 110.58p 107.40p 109.50p 33945
03/04/2023 106.00p 107.50p 104.20p 106.50p 54095
31/03/2023 103.00p 104.80p 102.35p 103.75p 16943
30/03/2023 103.00p 105.00p 100.36p 101.25p 89985
29/03/2023 97.00p 102.69p 97.00p 102.00p 69971
28/03/2023 97.80p 98.10p 96.25p 98.10p 58887
27/03/2023 98.00p 99.80p 94.00p 96.90p 97102
24/03/2023 98.00p 100.63p 98.00p 99.75p 92648
23/03/2023 100.00p 104.64p 98.60p 100.00p 53749
22/03/2023 107.00p 108.72p 101.43p 102.75p 74089
21/03/2023 110.50p 115.00p 105.55p 109.50p 95077
20/03/2023 110.00p 111.75p 108.79p 111.75p 21120
17/03/2023 110.00p 114.44p 109.09p 111.50p 28297
16/03/2023 110.00p 113.00p 109.09p 111.50p 15475
15/03/2023 110.00p 115.00p 108.25p 115.00p 22502
14/03/2023 114.00p 112.50p 110.60p 112.50p 25206
13/03/2023 114.00p 116.40p 108.60p 112.00p 43890
10/03/2023 114.00p 117.68p 112.50p 116.50p 24894
09/03/2023 117.00p 118.45p 114.63p 116.50p 75986
08/03/2023 123.00p 123.00p 117.47p 118.50p 14539
07/03/2023 125.00p 119.50p 117.62p 118.50p 12095
06/03/2023 125.00p 121.00p 117.00p 120.00p 38373

*Close Price adjusted for both dividends and splits