Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2020 70.00p 72.00p 70.00p 72.00p 3214
30/10/2020 72.00p 72.00p 70.35p 72.00p 13257
29/10/2020 70.00p 72.00p 70.00p 72.00p 29431
28/10/2020 70.20p 72.50p 69.80p 71.50p 107137
27/10/2020 72.00p 72.00p 71.60p 72.00p 14751
26/10/2020 73.00p 73.00p 71.60p 73.00p 7898
23/10/2020 74.40p 73.00p 71.60p 72.00p 9721
22/10/2020 74.40p 72.00p 70.00p 72.00p 31841
21/10/2020 74.40p 74.40p 69.60p 71.20p 111550
20/10/2020 74.40p 75.00p 74.40p 75.00p 31270
19/10/2020 75.20p 77.27p 75.00p 75.50p 40614
16/10/2020 75.00p 78.20p 75.00p 75.80p 6579
15/10/2020 75.00p 77.74p 75.00p 75.70p 90634
14/10/2020 77.20p 78.10p 76.00p 77.10p 9916
13/10/2020 77.20p 78.20p 75.82p 77.10p 20350
12/10/2020 77.20p 78.40p 76.24p 77.10p 88982
09/10/2020 81.00p 81.00p 77.50p 79.00p 7969
08/10/2020 78.00p 79.35p 78.00p 78.50p 37464
07/10/2020 78.00p 79.68p 78.00p 78.50p 3142371
06/10/2020 78.00p 79.00p 78.20p 79.00p 8763
05/10/2020 78.00p 80.00p 75.87p 79.00p 41716
02/10/2020 80.00p 80.00p 75.87p 80.00p 47435
01/10/2020 77.00p 77.49p 75.87p 77.30p 26840
30/09/2020 77.00p 79.55p 77.00p 77.30p 8594
29/09/2020 77.00p 79.28p 77.00p 78.30p 32914
28/09/2020 77.00p 79.38p 75.87p 77.00p 6814
25/09/2020 75.00p 78.19p 75.00p 75.00p 17741
24/09/2020 79.60p 79.55p 77.50p 78.30p 14720
23/09/2020 79.60p 79.00p 77.25p 78.30p 345686
22/09/2020 79.60p 79.60p 75.00p 77.30p 875626
21/09/2020 79.60p 78.00p 75.51p 76.90p 63951
18/09/2020 79.60p 79.60p 75.00p 76.90p 27571
17/09/2020 78.00p 79.00p 74.40p 76.90p 6602
16/09/2020 78.00p 79.08p 75.50p 76.90p 28898
15/09/2020 78.00p 79.60p 75.50p 76.90p 9461
14/09/2020 78.00p 77.75p 74.80p 76.90p 32621
11/09/2020 78.00p 78.20p 74.40p 76.90p 24546
10/09/2020 73.20p 78.00p 73.20p 75.20p 40964
09/09/2020 73.20p 75.20p 73.20p 74.20p 66171
08/09/2020 76.00p 77.44p 73.98p 76.80p 159703
07/09/2020 72.40p 79.00p 71.74p 77.20p 155001
04/09/2020 69.80p 71.74p 68.00p 70.20p 99333
03/09/2020 67.20p 69.50p 67.38p 67.40p 7505
02/09/2020 67.20p 67.40p 67.20p 67.30p 18010
01/09/2020 69.80p 70.00p 67.40p 68.50p 25595
31/08/2020 67.00p 70.30p 64.21p 68.40p 190680
28/08/2020 67.00p 70.30p 64.21p 68.40p 190680
27/08/2020 67.00p 67.00p 64.00p 64.20p 47697
26/08/2020 67.40p 69.70p 65.00p 65.50p 79712
25/08/2020 68.40p 70.80p 68.00p 70.80p 76544
24/08/2020 68.00p 70.40p 67.53p 69.30p 39555
21/08/2020 68.20p 71.80p 68.20p 69.90p 49455
20/08/2020 68.20p 71.73p 68.20p 69.90p 16893
19/08/2020 69.20p 70.47p 68.45p 69.90p 35318
18/08/2020 69.20p 68.90p 68.22p 68.90p 8780
17/08/2020 69.20p 69.70p 68.13p 68.90p 18738
14/08/2020 69.80p 71.89p 69.07p 69.40p 439771
13/08/2020 69.40p 73.00p 69.40p 73.00p 22115
12/08/2020 70.20p 72.66p 70.25p 70.50p 7080
11/08/2020 70.20p 71.80p 70.18p 71.80p 3698
10/08/2020 70.20p 73.19p 70.00p 71.80p 44269
07/08/2020 71.80p 73.66p 71.40p 71.80p 44594
06/08/2020 71.80p 71.80p 68.00p 69.90p 748486
05/08/2020 68.00p 71.61p 68.00p 71.10p 707177
04/08/2020 70.80p 74.00p 68.27p 69.90p 36665
03/08/2020 71.60p 74.00p 72.00p 72.80p 13560
31/07/2020 71.60p 74.00p 71.60p 72.80p 7265
30/07/2020 73.00p 73.20p 71.82p 73.20p 11236
29/07/2020 74.00p 75.99p 73.00p 73.90p 50484
28/07/2020 74.00p 76.40p 74.00p 74.00p 23108
27/07/2020 75.00p 77.40p 74.00p 76.40p 27202
24/07/2020 75.00p 78.12p 75.00p 76.90p 9568
23/07/2020 75.00p 79.70p 75.35p 77.50p 4562
22/07/2020 75.00p 79.70p 75.00p 77.50p 45980
21/07/2020 76.00p 77.16p 75.00p 76.20p 50428
20/07/2020 76.20p 78.50p 76.00p 78.00p 16462
17/07/2020 79.00p 78.50p 76.64p 78.10p 222
16/07/2020 79.00p 78.50p 76.36p 78.10p 8104
15/07/2020 79.00p 78.95p 76.40p 78.10p 28225
14/07/2020 79.00p 78.38p 78.10p 78.10p 2344
13/07/2020 79.00p 79.00p 76.40p 77.90p 15500
10/07/2020 83.00p 83.00p 79.00p 79.00p 40996
09/07/2020 79.60p 81.30p 79.60p 81.30p 4427
08/07/2020 82.00p 83.19p 79.40p 79.40p 11389
07/07/2020 80.00p 83.14p 78.00p 81.60p 23704
06/07/2020 75.20p 80.00p 75.20p 77.50p 12794
03/07/2020 77.20p 78.00p 74.00p 77.50p 293073
02/07/2020 74.80p 76.90p 72.20p 75.10p 15494
01/07/2020 72.20p 74.80p 72.20p 73.50p 15535
30/06/2020 73.60p 74.80p 72.00p 73.50p 195449
29/06/2020 74.00p 74.97p 73.99p 74.30p 33544
26/06/2020 75.20p 76.10p 76.00p 76.10p 0
25/06/2020 75.20p 77.73p 74.34p 76.00p 6979
24/06/2020 75.20p 78.00p 75.51p 76.50p 12495
23/06/2020 75.20p 78.00p 75.20p 77.00p 27155
22/06/2020 78.80p 78.22p 75.20p 77.00p 27930
19/06/2020 78.80p 78.80p 75.00p 75.00p 6786
18/06/2020 75.00p 78.73p 75.00p 75.00p 8480
17/06/2020 75.60p 78.22p 76.00p 77.00p 23578
16/06/2020 75.60p 77.55p 75.00p 75.00p 14184
15/06/2020 77.20p 78.73p 75.00p 75.00p 19769
12/06/2020 77.00p 79.54p 76.45p 77.00p 55866
11/06/2020 77.20p 79.75p 77.00p 77.00p 90720
10/06/2020 75.00p 79.72p 74.96p 78.50p 42416
09/06/2020 74.00p 74.55p 74.00p 74.50p 24583
08/06/2020 73.20p 74.26p 72.80p 74.20p 32564
05/06/2020 74.80p 73.72p 72.67p 73.60p 47366
04/06/2020 74.80p 74.80p 71.00p 71.00p 9222
03/06/2020 73.40p 74.62p 72.00p 73.30p 15623
02/06/2020 74.20p 74.62p 72.00p 73.00p 30964
01/06/2020 74.20p 74.00p 71.50p 73.00p 25607
29/05/2020 74.20p 74.40p 70.51p 73.00p 19868
28/05/2020 71.00p 73.22p 70.85p 71.00p 47974
27/05/2020 74.80p 74.80p 72.00p 72.20p 43859
26/05/2020 74.40p 74.67p 72.38p 73.50p 6697
25/05/2020 74.40p 74.71p 72.88p 73.50p 942561
22/05/2020 74.40p 74.71p 72.88p 73.50p 793704
21/05/2020 74.40p 74.71p 73.46p 73.50p 8961
20/05/2020 74.40p 74.80p 73.06p 73.20p 37027
19/05/2020 74.40p 74.40p 72.00p 72.40p 12721
18/05/2020 70.00p 74.35p 71.10p 72.30p 680
15/05/2020 70.00p 74.37p 70.00p 72.80p 39155
14/05/2020 70.00p 72.50p 70.55p 71.50p 39264
13/05/2020 70.00p 72.78p 70.00p 71.70p 27651
12/05/2020 70.20p 72.85p 69.80p 71.50p 76350
11/05/2020 74.60p 74.60p 71.61p 73.00p 28423
08/05/2020 71.00p 74.60p 71.00p 72.80p 14205
07/05/2020 71.00p 74.60p 71.00p 72.80p 14205
06/05/2020 74.00p 76.45p 70.00p 73.30p 10658472
05/05/2020 74.00p 74.80p 74.00p 74.00p 37609
04/05/2020 77.60p 77.62p 74.45p 76.00p 32056
01/05/2020 77.60p 77.80p 74.20p 76.00p 46548
30/04/2020 80.20p 83.62p 77.78p 78.70p 90257
29/04/2020 83.00p 83.62p 80.45p 81.90p 13936
28/04/2020 83.00p 84.90p 80.20p 83.00p 17757
27/04/2020 82.40p 85.00p 80.20p 85.00p 35806
24/04/2020 78.20p 82.60p 77.40p 79.00p 35801
23/04/2020 73.80p 82.00p 70.47p 82.00p 67381
22/04/2020 71.20p 74.00p 68.65p 74.00p 106055
21/04/2020 57.00p 70.40p 52.00p 68.00p 181872
20/04/2020 65.00p 66.50p 59.50p 59.50p 58280
17/04/2020 67.20p 67.80p 65.00p 66.00p 17326
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

*Close Price adjusted for both dividends and splits