Flowtech Fluidpower (FLO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2018 170.50p 172.00p 165.50p 169.00p 47937
14/09/2018 170.00p 172.50p 162.63p 172.50p 22789
13/09/2018 169.50p 169.50p 165.00p 168.00p 34127
12/09/2018 166.50p 168.34p 160.58p 164.00p 16286
11/09/2018 164.50p 165.00p 161.74p 163.25p 50147
10/09/2018 164.00p 168.00p 162.50p 168.00p 27717
07/09/2018 168.00p 172.00p 164.06p 164.50p 52256
06/09/2018 173.50p 177.30p 168.50p 168.50p 27468
05/09/2018 176.50p 177.00p 173.00p 175.00p 43954
04/09/2018 175.50p 179.42p 171.50p 174.75p 33606
03/09/2018 172.00p 180.00p 171.61p 177.75p 53380
31/08/2018 171.50p 172.66p 165.62p 168.75p 38779
30/08/2018 166.50p 171.80p 163.45p 169.25p 36642
29/08/2018 162.26p 166.00p 162.26p 164.50p 13941
28/08/2018 166.00p 167.00p 161.50p 167.00p 78207
24/08/2018 170.00p 171.02p 161.00p 161.25p 69453
23/08/2018 169.50p 173.00p 163.98p 173.00p 23357
22/08/2018 163.76p 168.00p 163.00p 166.00p 21142
21/08/2018 165.00p 168.00p 163.00p 165.75p 41025
20/08/2018 164.50p 168.75p 164.50p 166.00p 6045
17/08/2018 167.27p 167.50p 165.18p 166.50p 20961
16/08/2018 165.50p 167.50p 164.50p 166.50p 8999
15/08/2018 169.00p 169.91p 165.50p 165.50p 21976
14/08/2018 172.50p 174.00p 168.50p 170.25p 49153
13/08/2018 168.00p 172.00p 168.00p 172.00p 34578
10/08/2018 167.00p 170.20p 167.00p 167.00p 31005
09/08/2018 171.00p 171.00p 168.08p 170.50p 18572
08/08/2018 168.00p 169.23p 167.08p 167.50p 25255
07/08/2018 167.00p 169.05p 165.11p 167.00p 10187
06/08/2018 174.50p 174.50p 160.94p 165.50p 48099
03/08/2018 170.00p 171.00p 167.00p 171.00p 22114
02/08/2018 168.50p 171.00p 168.00p 171.00p 25661
01/08/2018 172.95p 172.95p 169.67p 171.50p 27499
31/07/2018 170.50p 173.06p 168.50p 170.50p 97280
30/07/2018 173.80p 175.00p 170.50p 173.25p 24936
27/07/2018 175.00p 175.00p 172.00p 173.25p 26386
26/07/2018 172.48p 175.24p 171.00p 173.50p 15437
25/07/2018 175.00p 175.50p 170.80p 172.50p 34166
24/07/2018 175.50p 179.25p 173.43p 174.25p 17473
23/07/2018 176.00p 179.00p 170.89p 175.75p 48862
20/07/2018 169.50p 175.00p 169.00p 173.50p 32613
19/07/2018 178.50p 178.50p 166.00p 169.25p 82245
18/07/2018 183.50p 189.32p 178.75p 178.75p 44811
17/07/2018 178.00p 189.50p 178.00p 185.25p 192253
16/07/2018 176.00p 177.50p 172.50p 175.00p 23493
13/07/2018 168.50p 177.00p 165.95p 175.00p 97425
12/07/2018 162.78p 166.48p 162.78p 165.50p 29142
11/07/2018 166.00p 167.00p 161.00p 164.75p 36991
10/07/2018 166.00p 166.00p 161.50p 163.00p 43911
09/07/2018 164.00p 164.00p 159.95p 161.75p 64478
06/07/2018 167.50p 167.50p 160.50p 162.50p 79447
05/07/2018 163.50p 164.00p 162.90p 163.50p 112738
04/07/2018 160.50p 165.45p 159.00p 161.25p 40370
03/07/2018 163.50p 166.00p 160.22p 163.75p 47790
02/07/2018 168.50p 168.50p 162.50p 165.25p 159652
29/06/2018 170.00p 174.45p 160.00p 167.25p 115366
28/06/2018 174.50p 177.00p 166.50p 170.50p 81861
27/06/2018 178.50p 180.74p 174.70p 177.25p 26765
26/06/2018 178.50p 186.50p 178.00p 180.00p 31146
25/06/2018 185.00p 195.00p 180.98p 181.25p 134294
22/06/2018 184.00p 190.00p 182.56p 185.25p 58609
21/06/2018 182.50p 188.00p 176.85p 184.25p 71943
20/06/2018 182.49p 182.94p 176.00p 178.75p 26697
19/06/2018 180.00p 180.00p 174.35p 180.00p 29112
18/06/2018 176.50p 179.51p 173.99p 176.25p 37715
15/06/2018 183.50p 184.00p 174.58p 176.00p 80261
14/06/2018 185.00p 186.49p 180.98p 181.50p 79460
13/06/2018 176.00p 185.00p 175.61p 181.50p 82025
12/06/2018 177.50p 177.85p 172.88p 174.00p 70815
11/06/2018 175.00p 177.73p 171.70p 174.00p 114088
08/06/2018 171.00p 171.78p 165.75p 171.00p 147244
07/06/2018 171.50p 171.50p 168.68p 170.00p 61164
06/06/2018 175.00p 177.79p 170.00p 172.00p 115467
05/06/2018 166.50p 171.96p 166.50p 170.75p 176384
04/06/2018 165.00p 171.33p 164.55p 168.00p 160324
01/06/2018 162.50p 169.52p 157.90p 166.00p 198818
31/05/2018 158.40p 158.40p 155.00p 157.75p 24977
30/05/2018 155.00p 160.01p 155.00p 157.25p 95260
29/05/2018 160.00p 162.00p 155.00p 157.25p 70464
25/05/2018 166.65p 166.70p 161.00p 164.00p 17240
24/05/2018 160.50p 168.55p 160.00p 163.50p 43226
23/05/2018 165.00p 167.88p 162.14p 162.50p 31656
22/05/2018 168.00p 168.90p 160.12p 167.25p 65176
21/05/2018 170.00p 174.28p 166.00p 167.50p 56917
18/05/2018 173.00p 175.00p 170.25p 172.50p 23648
17/05/2018 175.68p 177.00p 172.94p 175.25p 313886
16/05/2018 173.00p 176.50p 173.00p 175.50p 16920
15/05/2018 175.25p 175.25p 175.00p 175.00p 6696
14/05/2018 173.00p 178.50p 172.50p 175.75p 44176
11/05/2018 178.37p 178.37p 176.50p 177.50p 24461
10/05/2018 178.50p 178.50p 176.38p 177.50p 36306
09/05/2018 176.50p 177.95p 176.50p 176.50p 24529
08/05/2018 176.50p 178.00p 176.00p 177.25p 14781
04/05/2018 175.00p 178.50p 174.00p 177.00p 46151
03/05/2018 175.50p 175.94p 174.67p 175.50p 22917
02/05/2018 175.50p 175.57p 173.17p 174.50p 82590
01/05/2018 176.00p 176.00p 173.00p 173.75p 441901
30/04/2018 176.00p 176.00p 173.13p 175.50p 35264
27/04/2018 175.00p 175.00p 170.00p 174.00p 65723
26/04/2018 175.00p 175.90p 172.58p 174.50p 28113
25/04/2018 174.50p 176.00p 173.00p 174.50p 15594
24/04/2018 174.00p 174.85p 173.25p 173.25p 16534
23/04/2018 173.90p 174.25p 171.73p 174.25p 69255
20/04/2018 173.90p 173.90p 171.24p 172.50p 20790
19/04/2018 171.50p 173.90p 171.00p 172.50p 62615
18/04/2018 175.50p 175.50p 171.50p 173.25p 69610
17/04/2018 176.00p 178.25p 172.18p 173.75p 65188
16/04/2018 171.50p 176.80p 171.50p 173.25p 48064
13/04/2018 177.12p 177.32p 173.50p 176.25p 50707
12/04/2018 173.50p 177.50p 173.50p 176.25p 7041
11/04/2018 177.00p 179.00p 176.25p 176.50p 49327
10/04/2018 175.50p 177.71p 174.00p 175.25p 38445
09/04/2018 176.50p 180.33p 174.75p 177.50p 34298
06/04/2018 178.00p 180.00p 177.50p 178.75p 72395
05/04/2018 181.50p 181.50p 175.00p 177.00p 49992
04/04/2018 176.50p 184.87p 175.50p 177.25p 23515
03/04/2018 181.00p 184.08p 178.00p 179.25p 82525
29/03/2018 179.10p 181.00p 175.00p 177.25p 94357
28/03/2018 178.90p 178.90p 174.00p 175.75p 22789
27/03/2018 172.00p 180.00p 169.90p 176.50p 31108
26/03/2018 163.00p 171.00p 160.00p 167.50p 84514
23/03/2018 160.00p 162.50p 151.09p 160.25p 45822
22/03/2018 165.00p 165.00p 144.00p 153.25p 185551
21/03/2018 165.00p 166.37p 162.05p 163.75p 60000
20/03/2018 170.00p 174.30p 165.13p 167.75p 54045
19/03/2018 175.00p 176.53p 172.75p 172.75p 33107
16/03/2018 175.00p 176.75p 174.00p 176.75p 8367
15/03/2018 175.50p 177.00p 175.50p 176.25p 15009
14/03/2018 177.00p 179.17p 175.00p 176.50p 47895
13/03/2018 177.50p 179.50p 175.00p 176.75p 59927
12/03/2018 177.00p 177.72p 175.25p 176.75p 23467
09/03/2018 175.50p 177.25p 174.50p 177.25p 21720
08/03/2018 176.50p 177.10p 174.00p 175.75p 15367
07/03/2018 173.50p 178.00p 173.00p 176.25p 14890
06/03/2018 173.50p 178.00p 173.50p 176.50p 29357
05/03/2018 175.50p 183.00p 173.75p 176.25p 65389
02/03/2018 176.51p 181.88p 176.51p 179.25p 10583
01/03/2018 181.88p 181.88p 176.48p 179.25p 7335
28/02/2018 177.36p 182.25p 177.36p 180.25p 10442
27/02/2018 175.50p 180.00p 175.50p 177.75p 28145
26/02/2018 175.50p 181.00p 175.50p 177.75p 27130
23/02/2018 180.00p 182.04p 176.66p 181.50p 48338
22/02/2018 175.00p 178.35p 173.30p 175.50p 30399
21/02/2018 179.00p 179.19p 175.00p 175.00p 48049
20/02/2018 178.00p 178.82p 176.50p 177.00p 31971
19/02/2018 180.00p 180.00p 171.09p 178.00p 23625
16/02/2018 174.50p 178.00p 174.00p 175.00p 40567
15/02/2018 168.82p 174.60p 168.82p 172.50p 33686
14/02/2018 172.00p 173.90p 170.30p 172.00p 38877
13/02/2018 180.50p 180.50p 168.41p 172.50p 79420
12/02/2018 175.56p 180.00p 175.56p 179.00p 35270
09/02/2018 178.50p 182.70p 176.55p 178.25p 35327
08/02/2018 186.44p 186.44p 180.29p 183.50p 23079
07/02/2018 182.50p 186.00p 176.50p 183.50p 85685
06/02/2018 175.00p 180.00p 170.00p 174.50p 139321
05/02/2018 190.50p 191.55p 179.00p 183.50p 69328
02/02/2018 192.00p 195.59p 186.54p 194.50p 486162
01/02/2018 189.50p 192.01p 188.64p 190.25p 39550
31/01/2018 185.00p 187.53p 183.84p 185.25p 28706
30/01/2018 181.00p 188.00p 181.00p 185.75p 40273
29/01/2018 175.00p 187.00p 175.00p 186.50p 74519
26/01/2018 179.73p 179.75p 174.00p 177.25p 41522
25/01/2018 170.50p 180.00p 170.50p 177.75p 32991
24/01/2018 175.00p 178.80p 170.00p 173.25p 65646
23/01/2018 183.00p 183.95p 175.84p 177.25p 42863
22/01/2018 183.50p 183.50p 182.00p 183.00p 6359
19/01/2018 182.50p 183.06p 177.00p 182.00p 42202
18/01/2018 182.00p 182.00p 180.13p 181.25p 3155
17/01/2018 180.50p 182.80p 177.54p 181.00p 32562
16/01/2018 185.00p 186.90p 180.50p 180.50p 27492
15/01/2018 185.00p 185.62p 182.30p 184.50p 24835
12/01/2018 185.69p 188.50p 185.48p 186.50p 9055
11/01/2018 189.00p 189.00p 185.55p 187.50p 15084
10/01/2018 189.00p 190.00p 187.48p 187.50p 23601
09/01/2018 188.00p 189.60p 185.61p 187.50p 31519
08/01/2018 189.50p 189.50p 187.50p 187.50p 6167
05/01/2018 183.00p 196.00p 183.00p 189.00p 143497
04/01/2018 180.00p 190.70p 179.72p 187.50p 99561
03/01/2018 179.50p 179.72p 172.36p 176.25p 44588
02/01/2018 169.50p 178.00p 166.10p 174.25p 54654
29/12/2017 170.00p 170.00p 166.50p 166.50p 1595
28/12/2017 166.50p 167.00p 164.45p 165.25p 12810
27/12/2017 166.44p 166.44p 164.13p 165.13p 5494
22/12/2017 161.07p 165.50p 161.07p 164.75p 2002
21/12/2017 163.00p 166.75p 162.31p 163.63p 16787
20/12/2017 159.75p 161.75p 156.54p 161.00p 22429
19/12/2017 163.00p 165.15p 156.54p 159.50p 45770
18/12/2017 165.25p 168.00p 159.55p 165.00p 89755
15/12/2017 167.25p 169.00p 166.25p 167.62p 11687
14/12/2017 165.25p 171.10p 165.25p 165.25p 13378
13/12/2017 165.34p 171.25p 165.34p 170.75p 3296
12/12/2017 165.34p 172.96p 165.34p 170.88p 5950
11/12/2017 168.25p 174.50p 165.25p 169.62p 16564
08/12/2017 169.25p 169.81p 168.62p 168.62p 2529
07/12/2017 170.75p 170.78p 168.11p 170.75p 11039
06/12/2017 172.00p 172.50p 170.11p 172.50p 5486
05/12/2017 169.00p 172.45p 169.00p 171.25p 19149
04/12/2017 180.00p 180.00p 166.16p 167.00p 28036
01/12/2017 176.32p 176.32p 174.05p 175.50p 7227
30/11/2017 176.00p 176.00p 173.00p 176.00p 29471

*Close Price adjusted for both dividends and splits