Market data

Select a section

Flowtech Fluidpower

(FLO)
Sector: Industrial Engineering
64.50p
0.10p 0.16
Last updated: 16:35:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 64.00p 66.00p 63.20p 64.50p 19,668
14/07/2025 64.00p 66.80p 63.80p 64.40p 48,233
11/07/2025 64.20p 67.00p 64.00p 64.00p 19,093
10/07/2025 64.20p 67.00p 64.00p 64.00p 55,510
09/07/2025 65.00p 67.00p 65.33p 65.50p 40,374
08/07/2025 65.00p 67.00p 65.00p 66.00p 13,819
07/07/2025 66.00p 67.00p 64.00p 65.70p 10,210
04/07/2025 66.00p 66.20p 64.50p 65.50p 271,498
03/07/2025 66.00p 67.00p 62.60p 65.00p 261,279
02/07/2025 66.00p 66.60p 64.00p 64.00p 65,949
01/07/2025 64.80p 66.80p 64.25p 65.50p 72,490
30/06/2025 64.80p 66.52p 62.00p 64.90p 134,440
27/06/2025 63.00p 64.80p 61.56p 62.90p 60,810
26/06/2025 63.00p 65.00p 61.38p 62.40p 90,629
25/06/2025 63.00p 65.00p 61.19p 62.40p 21,499
24/06/2025 63.00p 65.40p 61.00p 62.00p 214,221
23/06/2025 63.20p 65.40p 63.00p 63.70p 33,513
20/06/2025 63.20p 65.20p 63.11p 63.70p 49,316
19/06/2025 64.00p 65.80p 63.30p 63.70p 51,624
18/06/2025 64.80p 67.00p 62.80p 64.60p 180,054
17/06/2025 62.00p 64.84p 61.72p 62.20p 78,295
16/06/2025 61.80p 61.60p 61.40p 61.50p 46,836
13/06/2025 61.80p 62.00p 60.83p 61.50p 50,838
12/06/2025 60.00p 61.60p 58.60p 60.80p 210,805
11/06/2025 58.40p 60.00p 58.50p 58.50p 58,568
10/06/2025 58.40p 59.64p 57.20p 58.40p 340,756
09/06/2025 58.20p 61.00p 58.00p 58.60p 151,992
06/06/2025 58.00p 58.80p 57.20p 57.90p 25,258
05/06/2025 58.00p 60.80p 57.00p 59.00p 111,585
04/06/2025 59.20p 60.80p 57.20p 58.90p 166,335
03/06/2025 59.00p 60.80p 59.20p 60.00p 67,560
02/06/2025 59.00p 61.00p 59.40p 59.60p 52,538
30/05/2025 59.00p 60.80p 59.09p 59.40p 71,375
29/05/2025 59.00p 60.80p 58.14p 58.90p 61,749
28/05/2025 58.60p 61.00p 57.56p 58.40p 15,243
27/05/2025 58.60p 60.80p 57.00p 58.40p 128,101
26/05/2025 59.00p 61.80p 58.00p 58.00p 107,600
23/05/2025 59.00p 61.80p 58.00p 58.00p 82,600
22/05/2025 60.00p 62.60p 59.00p 59.00p 186,539
21/05/2025 60.00p 61.80p 58.92p 60.60p 117,629
20/05/2025 60.00p 62.00p 59.80p 62.00p 83,011
19/05/2025 60.20p 61.80p 59.61p 60.10p 70,089
16/05/2025 61.00p 61.00p 59.62p 61.00p 14,489
15/05/2025 59.00p 62.00p 59.00p 60.60p 8,039
14/05/2025 59.00p 62.00p 59.00p 59.00p 16,140
13/05/2025 61.00p 61.00p 59.00p 60.00p 93,272
12/05/2025 59.00p 60.40p 58.90p 59.00p 210,350
09/05/2025 56.80p 58.10p 56.62p 58.10p 100,554
08/05/2025 54.00p 56.00p 54.00p 55.20p 212,731
07/05/2025 54.00p 55.80p 53.50p 54.40p 86,973
06/05/2025 53.20p 55.80p 54.09p 54.50p 204,571
05/05/2025 53.20p 55.80p 53.00p 54.30p 37,964
02/05/2025 53.20p 55.80p 53.00p 54.30p 37,964
01/05/2025 53.00p 54.80p 53.00p 53.00p 28,941
30/04/2025 54.20p 54.80p 53.36p 53.60p 8,134
29/04/2025 54.20p 55.00p 54.00p 54.90p 39,985
28/04/2025 55.80p 55.80p 54.18p 54.60p 24,590
25/04/2025 56.00p 56.00p 54.22p 54.60p 49,970
24/04/2025 56.00p 55.19p 54.36p 54.60p 115,315
23/04/2025 56.00p 55.80p 54.20p 54.60p 57,081
22/04/2025 56.00p 56.00p 54.46p 55.00p 171,308
21/04/2025 56.00p 56.00p 54.21p 56.00p 18,549
18/04/2025 56.00p 56.00p 54.21p 56.00p 18,549
17/04/2025 56.00p 56.00p 54.21p 56.00p 18,549
16/04/2025 55.00p 55.60p 53.11p 55.60p 13,888
15/04/2025 54.40p 55.60p 54.00p 55.00p 91,311
14/04/2025 55.60p 55.60p 53.05p 55.60p 24,954
11/04/2025 54.00p 55.00p 52.38p 55.00p 41,619
10/04/2025 50.00p 54.00p 48.25p 54.00p 342,361
09/04/2025 47.00p 50.80p 46.00p 50.80p 1,255,895
08/04/2025 51.00p 53.80p 48.00p 49.00p 209,194
07/04/2025 51.00p 54.80p 49.06p 52.00p 135,102
04/04/2025 54.00p 59.00p 53.06p 55.00p 63,481
03/04/2025 55.00p 58.80p 54.00p 55.80p 26,109
02/04/2025 57.00p 58.61p 55.60p 56.30p 138,965
01/04/2025 57.60p 59.30p 57.00p 59.30p 44,483
31/03/2025 58.00p 62.00p 57.00p 58.80p 25,721
28/03/2025 58.00p 61.80p 57.00p 58.00p 63,637
27/03/2025 58.00p 62.00p 57.38p 59.30p 17,839
26/03/2025 58.00p 61.80p 58.00p 58.00p 20,039
25/03/2025 59.00p 61.80p 57.24p 59.40p 160,445
24/03/2025 58.00p 61.80p 57.00p 58.20p 60,060
21/03/2025 61.00p 61.61p 58.76p 59.90p 57,629
20/03/2025 61.00p 62.00p 58.99p 59.00p 34,604
19/03/2025 60.00p 61.61p 58.00p 59.40p 61,221
18/03/2025 60.00p 61.80p 57.19p 59.40p 56,068
17/03/2025 58.00p 61.00p 58.00p 61.00p 42,100
14/03/2025 60.00p 60.66p 58.42p 58.90p 2,977
13/03/2025 56.00p 62.01p 56.00p 57.60p 261,452
12/03/2025 58.00p 60.49p 57.50p 58.40p 224,824
11/03/2025 58.00p 59.95p 56.50p 58.40p 83,795
10/03/2025 59.00p 59.80p 58.26p 59.00p 40,083
07/03/2025 60.80p 60.80p 59.30p 60.80p 48,894
06/03/2025 59.00p 60.00p 58.20p 59.60p 30,300
05/03/2025 59.00p 62.46p 58.00p 60.00p 59,898
04/03/2025 60.00p 60.35p 58.95p 60.00p 100,223
03/03/2025 60.20p 63.00p 60.00p 60.00p 409,344
28/02/2025 63.00p 63.00p 60.00p 63.00p 267,527
27/02/2025 61.00p 63.40p 60.85p 61.80p 107,831
26/02/2025 59.00p 61.20p 57.00p 60.00p 505,724
25/02/2025 61.00p 64.80p 59.65p 62.60p 139,375
24/02/2025 64.20p 67.00p 62.00p 62.00p 348,863
21/02/2025 65.00p 68.80p 64.24p 68.00p 87,827
20/02/2025 70.00p 70.80p 65.20p 65.90p 142,853
19/02/2025 68.80p 70.39p 66.00p 67.80p 62,806
18/02/2025 66.00p 68.80p 66.00p 66.90p 83,978
17/02/2025 66.20p 67.90p 65.00p 67.40p 234,307
14/02/2025 66.20p 69.80p 64.90p 66.70p 249,080
13/02/2025 67.00p 69.49p 66.24p 67.00p 114,088
12/02/2025 69.20p 70.66p 67.38p 68.30p 154,164
11/02/2025 69.20p 71.00p 68.64p 69.00p 5,555
10/02/2025 69.20p 72.56p 68.00p 71.00p 67,613
07/02/2025 70.00p 70.80p 68.51p 69.50p 51,701
06/02/2025 69.80p 71.10p 68.36p 69.50p 63,058
05/02/2025 72.40p 72.40p 68.86p 69.50p 191,930
04/02/2025 70.80p 70.80p 69.09p 69.60p 27,882
03/02/2025 69.40p 72.80p 69.00p 69.60p 307,899
31/01/2025 70.00p 71.80p 68.30p 69.00p 187,395
30/01/2025 68.00p 70.20p 68.00p 69.00p 373,913
29/01/2025 66.80p 69.00p 66.82p 67.20p 8,534
28/01/2025 66.80p 71.00p 66.80p 67.70p 24,682
27/01/2025 67.00p 68.00p 67.32p 67.80p 8,749
24/01/2025 67.00p 70.20p 66.85p 67.10p 33,577
23/01/2025 68.20p 69.80p 67.00p 67.00p 119,286
22/01/2025 68.20p 69.80p 67.30p 67.30p 56,595
21/01/2025 66.80p 69.60p 66.80p 68.30p 76,393
20/01/2025 71.00p 71.80p 68.00p 68.30p 161,513
17/01/2025 70.40p 71.80p 69.40p 70.60p 87,274
16/01/2025 73.00p 73.80p 70.99p 71.50p 69,116

Market data

Select a section