Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2020 67.20p 67.66p 64.94p 66.50p 9022
15/04/2020 67.20p 68.50p 64.76p 68.00p 21706
14/04/2020 69.00p 69.40p 67.00p 68.30p 32596
09/04/2020 62.20p 69.00p 62.01p 69.00p 116999
08/04/2020 58.20p 61.20p 58.00p 61.20p 18481
07/04/2020 59.80p 60.28p 58.51p 60.20p 41443
06/04/2020 59.80p 60.00p 59.00p 60.00p 64669
03/04/2020 59.80p 60.00p 58.00p 60.00p 83142
02/04/2020 53.00p 67.00p 52.20p 59.00p 195703
01/04/2020 52.00p 55.61p 49.00p 52.00p 130149
31/03/2020 63.00p 56.94p 54.00p 55.20p 184020
30/03/2020 63.00p 63.00p 53.40p 53.40p 92057
27/03/2020 64.80p 70.34p 63.81p 64.50p 102246
26/03/2020 58.20p 65.00p 56.11p 65.00p 63809
25/03/2020 54.60p 56.20p 54.25p 56.20p 37227
24/03/2020 53.80p 54.09p 50.24p 53.40p 46718
23/03/2020 54.20p 54.20p 50.00p 51.90p 59996
20/03/2020 49.40p 57.02p 49.40p 56.60p 271781
19/03/2020 46.00p 49.00p 44.87p 48.00p 62451
18/03/2020 51.40p 51.93p 44.00p 44.00p 223838
17/03/2020 70.20p 70.20p 52.00p 52.00p 415974
16/03/2020 80.00p 80.00p 70.00p 72.20p 116737
13/03/2020 82.00p 83.00p 79.19p 80.00p 15626
12/03/2020 82.00p 84.57p 79.00p 80.50p 82739
11/03/2020 90.00p 94.08p 86.57p 88.00p 70352
10/03/2020 94.00p 95.00p 90.20p 92.50p 47488
09/03/2020 90.60p 95.00p 87.03p 93.60p 72664
06/03/2020 96.80p 98.00p 94.76p 96.80p 128838
05/03/2020 98.80p 100.38p 96.86p 97.90p 1527761
04/03/2020 99.80p 100.00p 97.47p 100.00p 33295
03/03/2020 98.00p 99.80p 96.25p 98.80p 46782
02/03/2020 98.00p 99.58p 96.40p 98.00p 67274
28/02/2020 98.00p 98.00p 94.38p 97.50p 100134
27/02/2020 98.00p 98.36p 96.00p 98.00p 70576
26/02/2020 94.60p 98.25p 94.40p 96.70p 55632
25/02/2020 100.50p 101.09p 94.40p 94.40p 64244
24/02/2020 101.00p 102.00p 94.00p 99.00p 132789
21/02/2020 104.00p 106.20p 100.50p 102.00p 129426
20/02/2020 106.50p 108.00p 103.00p 106.25p 45903
19/02/2020 103.00p 106.49p 103.00p 105.75p 26696
18/02/2020 103.50p 107.96p 103.50p 106.00p 31610
17/02/2020 107.00p 108.53p 102.10p 107.50p 29781
14/02/2020 98.20p 106.80p 98.20p 105.00p 1057281
13/02/2020 100.00p 102.00p 95.34p 100.50p 884827
12/02/2020 99.80p 100.00p 95.20p 97.00p 2442556
11/02/2020 97.40p 99.80p 97.00p 97.00p 25597
10/02/2020 97.60p 99.80p 97.00p 97.00p 46731
07/02/2020 99.60p 99.60p 96.64p 98.60p 25177
06/02/2020 97.00p 99.31p 97.00p 98.40p 25350
05/02/2020 99.60p 99.60p 95.00p 96.50p 1411219
04/02/2020 95.40p 99.80p 94.10p 99.80p 45662
03/02/2020 98.00p 95.69p 93.60p 94.80p 62510
31/01/2020 98.00p 98.74p 94.00p 96.30p 98616
30/01/2020 94.40p 99.04p 94.10p 96.90p 90606
29/01/2020 99.80p 101.00p 95.00p 97.00p 85566
28/01/2020 102.50p 101.40p 99.83p 101.40p 20521
27/01/2020 102.50p 103.00p 99.01p 99.80p 122503
24/01/2020 102.50p 103.50p 102.00p 102.75p 82568
23/01/2020 102.50p 104.50p 102.60p 103.50p 65439
22/01/2020 102.50p 106.00p 102.50p 104.00p 63796
21/01/2020 105.00p 106.00p 103.00p 106.00p 40074
20/01/2020 106.00p 106.00p 103.00p 105.00p 48247
17/01/2020 104.50p 108.00p 102.00p 102.00p 131778
16/01/2020 102.50p 109.92p 101.63p 103.50p 677485
15/01/2020 104.00p 104.00p 99.76p 101.75p 188053
14/01/2020 112.00p 112.00p 93.20p 100.00p 1193420
13/01/2020 122.50p 127.40p 121.00p 127.00p 30014
10/01/2020 127.00p 127.50p 124.35p 127.50p 53794
09/01/2020 125.50p 127.44p 122.05p 124.00p 66847
08/01/2020 128.00p 128.00p 125.50p 126.75p 51966
07/01/2020 127.50p 127.50p 126.75p 127.50p 40233
06/01/2020 125.50p 129.75p 125.00p 125.00p 40011
03/01/2020 126.00p 130.00p 124.10p 126.00p 73316
02/01/2020 126.00p 129.00p 122.00p 124.00p 23425
31/12/2019 126.00p 126.40p 124.50p 124.50p 16536
30/12/2019 127.50p 127.50p 123.18p 127.50p 17402
27/12/2019 127.00p 127.50p 122.00p 122.00p 23869
24/12/2019 127.50p 127.50p 126.00p 127.50p 4269
23/12/2019 124.00p 129.00p 123.00p 123.00p 18066
20/12/2019 130.00p 130.00p 122.00p 124.75p 65170
19/12/2019 128.00p 130.85p 125.00p 126.00p 40936
18/12/2019 122.00p 132.50p 118.00p 130.00p 176177
17/12/2019 115.50p 122.00p 114.50p 119.25p 80595
16/12/2019 118.00p 118.00p 113.37p 116.00p 107152
13/12/2019 118.00p 118.00p 110.23p 118.00p 36246
12/12/2019 110.50p 114.50p 109.50p 109.50p 42336
11/12/2019 110.50p 115.00p 110.00p 110.00p 20792
10/12/2019 110.00p 117.00p 110.00p 110.00p 38031
09/12/2019 118.50p 118.50p 112.50p 114.75p 43628
06/12/2019 112.00p 116.10p 112.00p 112.00p 13298
05/12/2019 112.50p 119.00p 112.50p 119.00p 35497
04/12/2019 119.00p 119.00p 112.00p 112.00p 42874
03/12/2019 115.00p 118.87p 112.50p 115.75p 30222
02/12/2019 115.00p 118.35p 114.86p 115.00p 19300
29/11/2019 119.00p 119.00p 112.50p 119.00p 16041
28/11/2019 116.00p 117.00p 113.65p 117.00p 35482
27/11/2019 113.50p 115.00p 106.00p 115.00p 65917
26/11/2019 111.00p 115.30p 106.00p 106.00p 26055
25/11/2019 112.50p 118.10p 111.00p 111.00p 40588
22/11/2019 113.50p 120.00p 113.39p 120.00p 15237
21/11/2019 115.00p 119.00p 112.50p 115.00p 52432
20/11/2019 115.00p 119.50p 114.50p 114.50p 28823
19/11/2019 115.00p 116.00p 113.00p 113.00p 101125
18/11/2019 117.00p 117.62p 115.04p 116.25p 36168
15/11/2019 113.50p 118.00p 115.27p 118.00p 48587
14/11/2019 113.50p 117.94p 116.12p 117.00p 20686
13/11/2019 113.50p 117.00p 113.50p 115.50p 65135
12/11/2019 116.50p 116.50p 113.83p 115.25p 42228
11/11/2019 115.00p 116.50p 113.68p 115.00p 12445
08/11/2019 116.00p 121.87p 113.00p 113.00p 11916
07/11/2019 115.50p 121.87p 115.50p 118.75p 18303
06/11/2019 120.00p 121.83p 114.01p 117.75p 14999
05/11/2019 116.00p 119.50p 113.00p 113.00p 12403
04/11/2019 117.00p 120.50p 114.46p 118.75p 60225
01/11/2019 111.00p 117.36p 111.00p 111.00p 85152
31/10/2019 117.00p 117.00p 114.50p 114.50p 13569
30/10/2019 110.50p 117.00p 110.00p 110.00p 18461
29/10/2019 117.50p 117.50p 112.80p 115.00p 64651
28/10/2019 115.50p 116.32p 112.21p 115.00p 57929
25/10/2019 111.50p 114.65p 111.39p 114.50p 44320
24/10/2019 111.25p 117.39p 110.92p 114.00p 66146
23/10/2019 111.50p 119.50p 110.75p 110.75p 34378
22/10/2019 116.00p 118.00p 110.00p 116.00p 95637
21/10/2019 112.15p 112.50p 108.75p 108.75p 26077
18/10/2019 107.50p 109.77p 107.50p 108.75p 13398
17/10/2019 108.00p 110.00p 105.50p 107.50p 87484
16/10/2019 106.50p 107.83p 106.50p 106.50p 11828
15/10/2019 109.50p 109.50p 106.35p 106.50p 8411
14/10/2019 106.38p 107.83p 106.00p 106.50p 22654
11/10/2019 105.50p 109.22p 105.00p 105.00p 41335
10/10/2019 105.50p 109.22p 105.00p 105.00p 46721
09/10/2019 105.00p 109.22p 105.00p 105.00p 1493
08/10/2019 109.00p 109.54p 105.00p 105.00p 50339
07/10/2019 104.50p 109.76p 102.70p 106.25p 65986
04/10/2019 104.00p 104.50p 102.00p 103.50p 27123
03/10/2019 100.00p 104.50p 97.88p 103.50p 69615
02/10/2019 100.00p 104.50p 100.00p 103.50p 119114
01/10/2019 100.50p 106.00p 100.50p 102.00p 122920
30/09/2019 102.00p 109.12p 102.00p 105.50p 201717
27/09/2019 105.50p 109.50p 100.35p 106.50p 407451
26/09/2019 110.00p 111.90p 101.71p 107.75p 618089
25/09/2019 117.50p 119.50p 109.76p 110.00p 492119
24/09/2019 113.00p 117.37p 104.25p 116.50p 557745
23/09/2019 121.50p 125.42p 120.50p 125.00p 26089
20/09/2019 121.50p 130.00p 121.50p 130.00p 17882
19/09/2019 125.50p 129.50p 124.00p 126.75p 74604
18/09/2019 130.00p 130.00p 125.77p 130.00p 3112
17/09/2019 130.00p 130.00p 125.77p 130.00p 8145
16/09/2019 128.00p 130.00p 126.21p 130.00p 76378
13/09/2019 127.00p 127.33p 123.69p 124.50p 17974
12/09/2019 129.50p 129.50p 123.69p 129.50p 9596
11/09/2019 122.00p 127.00p 122.00p 125.00p 52511
10/09/2019 127.05p 127.05p 123.76p 124.25p 21052
09/09/2019 129.00p 129.00p 125.00p 128.00p 22841
06/09/2019 128.00p 128.50p 125.59p 128.50p 6086
05/09/2019 126.50p 127.00p 125.00p 125.75p 78766
04/09/2019 122.50p 127.00p 122.00p 126.00p 69888
03/09/2019 127.00p 127.00p 124.98p 127.00p 31823
02/09/2019 126.27p 128.63p 125.00p 125.00p 6777
30/08/2019 128.00p 128.00p 125.85p 126.00p 4480
29/08/2019 129.50p 129.50p 125.25p 127.00p 10082
28/08/2019 127.00p 132.00p 126.00p 128.00p 4006
27/08/2019 130.00p 130.00p 126.00p 127.75p 15188
23/08/2019 130.00p 130.00p 125.91p 130.00p 6007
22/08/2019 124.50p 130.00p 123.40p 130.00p 57579
21/08/2019 121.50p 124.50p 116.32p 123.50p 69254
20/08/2019 120.50p 120.50p 117.00p 119.00p 49999
19/08/2019 118.90p 119.70p 118.75p 119.00p 7714
16/08/2019 112.28p 118.75p 112.28p 117.50p 48187
15/08/2019 120.00p 120.50p 107.08p 111.00p 171124
14/08/2019 120.00p 126.00p 120.00p 120.00p 7224
13/08/2019 121.00p 127.00p 120.00p 127.00p 51010
12/08/2019 125.00p 126.94p 121.58p 122.00p 31526
09/08/2019 126.00p 129.05p 125.00p 125.00p 42094
08/08/2019 126.00p 129.00p 125.00p 125.00p 23398
07/08/2019 130.00p 130.50p 125.33p 128.00p 61269
06/08/2019 130.50p 130.50p 126.08p 130.50p 27761
05/08/2019 130.50p 131.18p 127.00p 130.50p 27170
02/08/2019 134.00p 134.36p 130.00p 134.00p 23844
01/08/2019 134.00p 139.50p 134.00p 134.00p 32694
31/07/2019 134.50p 140.00p 134.50p 140.00p 27421
30/07/2019 140.00p 140.00p 134.75p 137.50p 49454
29/07/2019 140.00p 142.32p 136.05p 139.00p 228251
26/07/2019 144.00p 144.00p 138.61p 139.00p 18243
25/07/2019 140.50p 145.00p 140.50p 145.00p 25569
24/07/2019 139.50p 146.00p 139.00p 146.00p 35312
23/07/2019 135.00p 145.00p 135.00p 145.00p 64295
22/07/2019 135.00p 142.00p 135.00p 141.00p 41993
19/07/2019 135.00p 142.00p 135.00p 138.50p 57268
18/07/2019 137.00p 141.00p 133.50p 141.00p 95307
17/07/2019 135.00p 142.00p 134.00p 135.50p 50960
16/07/2019 139.00p 140.00p 133.05p 140.00p 18555
15/07/2019 133.00p 137.00p 130.00p 130.00p 87462
12/07/2019 130.00p 135.00p 125.63p 134.50p 72502
11/07/2019 130.00p 131.70p 126.00p 126.00p 38737
10/07/2019 128.00p 132.00p 128.00p 129.50p 68552
09/07/2019 125.50p 130.00p 125.00p 129.50p 1371521
08/07/2019 129.50p 130.00p 124.94p 130.00p 31888
05/07/2019 129.00p 129.50p 122.50p 126.00p 35277
04/07/2019 128.50p 129.50p 122.60p 129.50p 14731

*Close Price adjusted for both dividends and splits