Flowtech Fluidpower
(FLO)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
22/11/2024
|
83.40p
|
86.80p
|
83.40p
|
84.30p
|
49,287
|
|
21/11/2024
|
83.20p
|
87.40p
|
83.20p
|
84.30p
|
11,328
|
|
20/11/2024
|
87.00p
|
87.00p
|
83.20p
|
85.00p
|
36,904
|
|
19/11/2024
|
86.80p
|
88.40p
|
84.60p
|
84.60p
|
259,926
|
|
18/11/2024
|
86.80p
|
88.24p
|
87.25p
|
87.80p
|
14,343
|
|
15/11/2024
|
86.80p
|
88.30p
|
87.50p
|
87.40p
|
38,380
|
|
14/11/2024
|
86.80p
|
88.80p
|
86.80p
|
87.40p
|
5,548
|
|
13/11/2024
|
88.20p
|
88.98p
|
87.43p
|
87.90p
|
36,360
|
|
12/11/2024
|
87.00p
|
88.25p
|
87.00p
|
87.60p
|
28,566
|
|
11/11/2024
|
86.80p
|
88.80p
|
86.80p
|
87.60p
|
79,365
|
|
08/11/2024
|
89.80p
|
88.82p
|
87.00p
|
87.90p
|
60,602
|
|
07/11/2024
|
89.80p
|
89.80p
|
87.81p
|
88.40p
|
356,763
|
|
06/11/2024
|
87.00p
|
89.52p
|
87.73p
|
88.40p
|
33,307
|
|
05/11/2024
|
87.00p
|
89.48p
|
87.65p
|
88.10p
|
13,095
|
|
04/11/2024
|
87.00p
|
89.80p
|
87.00p
|
87.60p
|
21,583
|
|
01/11/2024
|
86.40p
|
90.80p
|
86.00p
|
89.30p
|
73,467
|
|
31/10/2024
|
88.20p
|
91.62p
|
86.40p
|
87.60p
|
93,210
|
|
30/10/2024
|
88.00p
|
91.62p
|
85.46p
|
90.00p
|
41,651
|
|
29/10/2024
|
88.00p
|
88.00p
|
83.20p
|
86.00p
|
3,944
|
|
28/10/2024
|
88.00p
|
88.00p
|
85.40p
|
86.00p
|
101,222
|
|
25/10/2024
|
87.00p
|
87.80p
|
84.85p
|
86.00p
|
90,393
|
|
24/10/2024
|
86.80p
|
86.80p
|
84.20p
|
85.40p
|
10,823
|
|
23/10/2024
|
86.00p
|
86.80p
|
84.72p
|
85.00p
|
47,677
|
|
22/10/2024
|
86.60p
|
86.60p
|
85.00p
|
85.00p
|
80,609
|
|
21/10/2024
|
86.00p
|
87.00p
|
84.20p
|
85.80p
|
211,136
|
|
18/10/2024
|
86.20p
|
90.08p
|
84.40p
|
85.80p
|
133,332
|
|
17/10/2024
|
88.00p
|
91.08p
|
88.00p
|
88.50p
|
66,173
|
|
16/10/2024
|
89.60p
|
91.36p
|
88.60p
|
89.80p
|
51,701
|
|
15/10/2024
|
89.60p
|
90.65p
|
88.60p
|
90.00p
|
42,201
|
|
14/10/2024
|
89.60p
|
92.25p
|
89.40p
|
90.00p
|
32,780
|
|
11/10/2024
|
93.80p
|
92.98p
|
89.17p
|
89.60p
|
63,511
|
|
10/10/2024
|
93.80p
|
93.80p
|
89.20p
|
90.10p
|
57,348
|
|
09/10/2024
|
89.20p
|
92.50p
|
89.20p
|
90.60p
|
26,895
|
|
08/10/2024
|
93.00p
|
95.00p
|
91.50p
|
91.50p
|
14,956
|
|
07/10/2024
|
93.00p
|
92.62p
|
90.20p
|
91.00p
|
77,839
|
|
04/10/2024
|
93.00p
|
94.00p
|
89.00p
|
93.00p
|
43,192
|
|
03/10/2024
|
94.00p
|
94.52p
|
90.20p
|
92.50p
|
45,921
|
|
02/10/2024
|
93.40p
|
94.00p
|
90.20p
|
92.00p
|
15,955
|
|
01/10/2024
|
92.20p
|
93.00p
|
90.20p
|
92.50p
|
37,267
|
|
30/09/2024
|
90.60p
|
93.71p
|
87.20p
|
90.00p
|
56,329
|
|
27/09/2024
|
89.00p
|
90.60p
|
85.64p
|
90.60p
|
198,617
|
|
26/09/2024
|
76.00p
|
90.00p
|
73.48p
|
85.70p
|
748,996
|
|
25/09/2024
|
111.50p
|
111.50p
|
110.00p
|
110.00p
|
39,952
|
|
24/09/2024
|
111.50p
|
111.50p
|
109.00p
|
109.75p
|
47,632
|
|
23/09/2024
|
110.00p
|
111.50p
|
109.75p
|
109.75p
|
59,273
|
|
20/09/2024
|
111.50p
|
112.00p
|
109.13p
|
109.75p
|
7,367
|
|
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
|