Flowtech Fluidpower
(FLO)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
19/09/2024
|
111.00p
|
109.80p
|
108.10p
|
109.00p
|
25,951
|
|
18/09/2024
|
111.00p
|
114.00p
|
108.33p
|
109.00p
|
27,819
|
|
17/09/2024
|
112.50p
|
117.00p
|
111.00p
|
111.75p
|
30,852
|
|
16/09/2024
|
112.50p
|
114.70p
|
112.28p
|
114.00p
|
2,492
|
|
13/09/2024
|
117.50p
|
114.70p
|
112.28p
|
114.00p
|
16,947
|
|
12/09/2024
|
117.50p
|
116.00p
|
112.75p
|
114.00p
|
7,082
|
|
11/09/2024
|
117.50p
|
115.00p
|
112.28p
|
118.00p
|
17,971
|
|
10/09/2024
|
117.50p
|
118.00p
|
112.00p
|
118.00p
|
44,204
|
|
09/09/2024
|
116.50p
|
115.60p
|
112.00p
|
114.00p
|
17,887
|
|
06/09/2024
|
116.50p
|
115.38p
|
112.55p
|
114.00p
|
14,373
|
|
05/09/2024
|
116.50p
|
117.84p
|
113.80p
|
115.50p
|
62,007
|
|
04/09/2024
|
116.50p
|
119.00p
|
115.70p
|
118.00p
|
87,557
|
|
03/09/2024
|
116.50p
|
118.39p
|
115.92p
|
117.00p
|
80,511
|
|
02/09/2024
|
118.00p
|
120.00p
|
113.83p
|
117.50p
|
119,336
|
|
30/08/2024
|
122.00p
|
122.00p
|
118.00p
|
120.00p
|
10,376
|
|
29/08/2024
|
122.00p
|
122.00p
|
118.18p
|
119.75p
|
11,430
|
|
28/08/2024
|
120.00p
|
122.00p
|
115.50p
|
119.50p
|
89,896
|
|
27/08/2024
|
114.50p
|
120.00p
|
114.25p
|
117.50p
|
67,499
|
|
26/08/2024
|
109.50p
|
114.50p
|
109.50p
|
111.00p
|
93,135
|
|
23/08/2024
|
109.50p
|
114.50p
|
109.50p
|
111.00p
|
93,135
|
|
22/08/2024
|
109.50p
|
114.50p
|
109.50p
|
111.00p
|
93,135
|
|
21/08/2024
|
113.50p
|
115.00p
|
109.36p
|
111.00p
|
53,284
|
|
20/08/2024
|
109.00p
|
112.00p
|
109.00p
|
111.00p
|
38,786
|
|
19/08/2024
|
109.00p
|
112.42p
|
109.00p
|
109.50p
|
35,588
|
|
16/08/2024
|
109.00p
|
113.00p
|
109.00p
|
109.50p
|
86,627
|
|
15/08/2024
|
111.50p
|
116.73p
|
109.00p
|
110.50p
|
257,952
|
|
14/08/2024
|
117.00p
|
117.00p
|
113.00p
|
114.00p
|
17,414
|
|
13/08/2024
|
116.00p
|
116.50p
|
113.00p
|
114.00p
|
37,117
|
|
12/08/2024
|
110.50p
|
115.25p
|
110.50p
|
112.75p
|
45,022
|
|
09/08/2024
|
114.00p
|
115.33p
|
111.25p
|
113.50p
|
20,632
|
|
08/08/2024
|
110.00p
|
112.88p
|
110.00p
|
111.50p
|
4,257
|
|
07/08/2024
|
113.00p
|
113.00p
|
110.15p
|
111.50p
|
65,984
|
|
06/08/2024
|
106.50p
|
112.73p
|
106.50p
|
108.00p
|
10,670
|
|
05/08/2024
|
114.00p
|
114.15p
|
108.00p
|
110.50p
|
261,351
|
|
02/08/2024
|
114.00p
|
116.10p
|
114.00p
|
115.50p
|
8,950
|
|
01/08/2024
|
114.00p
|
117.00p
|
114.00p
|
115.50p
|
68,130
|
|
31/07/2024
|
114.00p
|
116.25p
|
114.00p
|
116.00p
|
51,249
|
|
30/07/2024
|
115.50p
|
117.00p
|
112.00p
|
115.00p
|
163,037
|
|
29/07/2024
|
119.00p
|
122.00p
|
119.10p
|
121.00p
|
91,541
|
|
26/07/2024
|
119.00p
|
122.00p
|
117.55p
|
119.00p
|
196,729
|
|
25/07/2024
|
120.50p
|
121.48p
|
117.20p
|
119.00p
|
16,634
|
|
24/07/2024
|
119.50p
|
120.00p
|
115.50p
|
120.00p
|
28,803
|
|
23/07/2024
|
122.00p
|
122.00p
|
115.50p
|
117.00p
|
22,129
|
|
22/07/2024
|
118.00p
|
122.00p
|
118.00p
|
119.50p
|
295,506
|
|
19/07/2024
|
120.00p
|
122.00p
|
115.50p
|
120.00p
|
118,147
|
|
18/07/2024
|
117.00p
|
120.00p
|
117.20p
|
117.50p
|
45,603
|
|
17/07/2024
|
117.00p
|
118.83p
|
116.67p
|
117.50p
|
18,705
|
|
16/07/2024
|
117.00p
|
118.60p
|
116.50p
|
117.00p
|
28,268
|
|
15/07/2024
|
119.50p
|
119.50p
|
116.00p
|
118.00p
|
13,887
|
|
12/07/2024
|
119.50p
|
119.50p
|
114.50p
|
117.00p
|
75,258
|
|
11/07/2024
|
119.00p
|
119.00p
|
115.45p
|
119.00p
|
52,717
|
|
10/07/2024
|
119.00p
|
120.00p
|
114.50p
|
115.00p
|
30,723
|
|
09/07/2024
|
114.50p
|
120.00p
|
114.50p
|
120.00p
|
55,876
|
|
08/07/2024
|
118.00p
|
118.00p
|
114.00p
|
114.00p
|
32,004
|
|
05/07/2024
|
118.00p
|
118.00p
|
112.00p
|
115.50p
|
16,821
|
|
04/07/2024
|
113.00p
|
118.00p
|
113.00p
|
113.00p
|
28,171
|
|
03/07/2024
|
114.00p
|
117.88p
|
113.00p
|
113.00p
|
207,348
|
|
02/07/2024
|
117.00p
|
117.00p
|
114.00p
|
115.50p
|
72,248
|
|
01/07/2024
|
115.00p
|
116.64p
|
110.50p
|
115.50p
|
24,582
|
|
28/06/2024
|
112.00p
|
115.00p
|
110.50p
|
113.00p
|
63,536
|
|
27/06/2024
|
112.00p
|
114.00p
|
111.50p
|
112.50p
|
22,964
|
|
26/06/2024
|
112.00p
|
114.46p
|
110.00p
|
112.50p
|
41,475
|
|
25/06/2024
|
112.00p
|
112.40p
|
109.60p
|
110.00p
|
75,964
|
|
24/06/2024
|
109.00p
|
111.50p
|
107.66p
|
110.50p
|
100,488
|
|
21/06/2024
|
109.00p
|
109.00p
|
107.00p
|
107.00p
|
17,542
|
|
20/06/2024
|
109.00p
|
110.00p
|
107.00p
|
109.00p
|
15,026
|
|
19/06/2024
|
111.00p
|
111.00p
|
105.50p
|
111.00p
|
92,576
|
|
18/06/2024
|
112.00p
|
112.00p
|
107.97p
|
108.50p
|
11,690
|
|
17/06/2024
|
105.50p
|
109.73p
|
106.85p
|
108.50p
|
35,786
|
|
14/06/2024
|
105.50p
|
110.50p
|
105.50p
|
108.00p
|
51,344
|
|
13/06/2024
|
110.50p
|
111.00p
|
108.75p
|
109.75p
|
38,907
|
|
12/06/2024
|
111.50p
|
111.50p
|
107.17p
|
109.75p
|
36,831
|
|
11/06/2024
|
109.00p
|
110.70p
|
105.00p
|
108.75p
|
185,562
|
|
10/06/2024
|
109.00p
|
110.50p
|
107.00p
|
108.50p
|
35,549
|
|
07/06/2024
|
109.00p
|
110.50p
|
107.00p
|
107.00p
|
69,309
|
|
06/06/2024
|
107.00p
|
111.00p
|
107.00p
|
109.50p
|
13,751
|
|
05/06/2024
|
108.50p
|
111.25p
|
108.50p
|
109.50p
|
247,174
|
|
04/06/2024
|
108.50p
|
110.60p
|
108.50p
|
109.75p
|
26,757
|
|
03/06/2024
|
108.50p
|
111.50p
|
108.50p
|
108.50p
|
38,701
|
|
31/05/2024
|
109.50p
|
112.00p
|
107.65p
|
112.00p
|
19,505
|
|
30/05/2024
|
107.00p
|
109.50p
|
107.00p
|
107.75p
|
287,682
|
|
29/05/2024
|
107.00p
|
108.13p
|
107.00p
|
107.75p
|
17,533
|
|
28/05/2024
|
109.50p
|
109.50p
|
107.00p
|
107.75p
|
15,297
|
|
27/05/2024
|
110.00p
|
110.00p
|
107.29p
|
110.00p
|
1,224
|
|
24/05/2024
|
110.00p
|
110.00p
|
107.29p
|
110.00p
|
1,224
|
|
23/05/2024
|
108.50p
|
108.00p
|
107.00p
|
107.75p
|
220,349
|
|
22/05/2024
|
108.50p
|
110.00p
|
106.50p
|
107.50p
|
36,318
|
|
21/05/2024
|
108.50p
|
110.00p
|
105.00p
|
107.00p
|
2,673,225
|
|
20/05/2024
|
108.50p
|
111.00p
|
108.50p
|
108.75p
|
55,839
|
|
17/05/2024
|
110.00p
|
113.50p
|
108.66p
|
111.00p
|
654,296
|
|
16/05/2024
|
113.50p
|
113.50p
|
109.00p
|
111.00p
|
1,488,247
|
|
15/05/2024
|
111.50p
|
111.50p
|
109.50p
|
111.00p
|
1,484,174
|
|
14/05/2024
|
110.50p
|
111.33p
|
108.00p
|
110.50p
|
67,710
|
|
13/05/2024
|
113.00p
|
113.35p
|
110.25p
|
110.25p
|
16,325
|
|
10/05/2024
|
110.00p
|
112.14p
|
110.00p
|
111.00p
|
40,711
|
|
09/05/2024
|
111.50p
|
112.75p
|
111.00p
|
111.75p
|
35,935
|
|
08/05/2024
|
114.50p
|
116.25p
|
111.00p
|
111.00p
|
169,477
|
|
07/05/2024
|
113.50p
|
114.64p
|
110.75p
|
110.75p
|
71,061
|
|
06/05/2024
|
110.50p
|
115.00p
|
110.00p
|
111.00p
|
43,087
|
|
03/05/2024
|
110.50p
|
115.00p
|
110.00p
|
111.00p
|
43,087
|
|
02/05/2024
|
115.00p
|
115.00p
|
110.16p
|
115.00p
|
36,527
|
|
01/05/2024
|
111.00p
|
114.96p
|
110.00p
|
111.50p
|
19,789
|
|
30/04/2024
|
111.00p
|
114.00p
|
108.20p
|
112.00p
|
412,595
|
|
29/04/2024
|
107.00p
|
112.00p
|
107.00p
|
110.50p
|
60,034
|
|
26/04/2024
|
107.50p
|
112.40p
|
107.50p
|
107.50p
|
629,276
|
|
25/04/2024
|
108.50p
|
112.78p
|
106.60p
|
111.50p
|
72,674
|
|
24/04/2024
|
100.50p
|
114.55p
|
100.00p
|
112.00p
|
235,949
|
|
23/04/2024
|
100.00p
|
101.54p
|
98.00p
|
99.35p
|
108,273
|
|
22/04/2024
|
97.00p
|
99.62p
|
95.20p
|
98.00p
|
10,690
|
|
19/04/2024
|
97.00p
|
98.69p
|
97.50p
|
97.50p
|
93,061
|
|
18/04/2024
|
97.00p
|
99.00p
|
94.20p
|
97.60p
|
96,893
|
|
17/04/2024
|
97.00p
|
97.00p
|
94.20p
|
95.60p
|
22,650
|
|
16/04/2024
|
97.00p
|
97.53p
|
92.93p
|
95.50p
|
134,527
|
|
15/04/2024
|
98.40p
|
99.60p
|
96.20p
|
97.00p
|
73,889
|
|
12/04/2024
|
98.80p
|
100.89p
|
97.00p
|
98.00p
|
79,221
|
|
11/04/2024
|
100.50p
|
100.50p
|
96.00p
|
96.20p
|
28,370
|
|
10/04/2024
|
97.20p
|
99.77p
|
97.64p
|
98.90p
|
23,311
|
|
09/04/2024
|
97.20p
|
99.71p
|
97.20p
|
98.00p
|
144,641
|
|
08/04/2024
|
91.00p
|
96.00p
|
90.54p
|
96.00p
|
155,382
|
|
05/04/2024
|
87.00p
|
90.56p
|
84.20p
|
90.50p
|
49,450
|
|
04/04/2024
|
82.20p
|
86.00p
|
82.20p
|
85.10p
|
23,097
|
|
03/04/2024
|
83.80p
|
85.47p
|
81.25p
|
84.60p
|
61,637
|
|
02/04/2024
|
82.00p
|
84.00p
|
81.00p
|
81.20p
|
60,621
|
|
01/04/2024
|
81.60p
|
84.00p
|
81.30p
|
82.00p
|
94,709
|
|
29/03/2024
|
81.60p
|
84.00p
|
81.30p
|
82.00p
|
94,709
|
|
28/03/2024
|
81.60p
|
84.00p
|
81.30p
|
82.00p
|
94,709
|
|
27/03/2024
|
80.00p
|
83.00p
|
78.60p
|
81.20p
|
210,836
|
|
26/03/2024
|
78.00p
|
83.00p
|
76.88p
|
79.30p
|
218,724
|
|
25/03/2024
|
80.00p
|
80.50p
|
75.80p
|
75.80p
|
62,849
|
|
22/03/2024
|
79.40p
|
81.80p
|
79.40p
|
80.00p
|
30,405
|
|
21/03/2024
|
79.20p
|
80.10p
|
79.20p
|
79.80p
|
18,375
|
|
20/03/2024
|
80.80p
|
81.00p
|
78.60p
|
79.80p
|
45,451
|