Flowtech Fluidpower
(FLO)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
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
|
|
15/01/2025
|
73.00p
|
74.00p
|
70.73p
|
71.50p
|
21,765
|
|
14/01/2025
|
73.00p
|
76.80p
|
70.00p
|
74.80p
|
130,807
|
|
13/01/2025
|
77.00p
|
75.41p
|
73.66p
|
74.80p
|
7,678
|
|
10/01/2025
|
77.00p
|
75.00p
|
73.18p
|
73.50p
|
24,733
|
|
09/01/2025
|
77.00p
|
77.80p
|
74.50p
|
74.50p
|
7,846
|
|
08/01/2025
|
77.00p
|
79.00p
|
75.00p
|
75.00p
|
123,048
|
|
07/01/2025
|
80.00p
|
80.00p
|
77.00p
|
77.30p
|
103,847
|
|
06/01/2025
|
80.80p
|
80.80p
|
77.46p
|
77.70p
|
17,095
|
|
03/01/2025
|
77.00p
|
79.40p
|
76.40p
|
77.90p
|
32,520
|
|
02/01/2025
|
77.00p
|
80.80p
|
76.84p
|
77.30p
|
6,900
|
|
01/01/2025
|
77.00p
|
81.00p
|
76.62p
|
77.80p
|
25,320
|
|
31/12/2024
|
77.00p
|
81.00p
|
76.62p
|
77.80p
|
25,320
|
|
30/12/2024
|
77.00p
|
80.00p
|
76.81p
|
77.30p
|
854
|
|
27/12/2024
|
77.00p
|
79.58p
|
76.93p
|
78.60p
|
8,163
|
|
26/12/2024
|
77.00p
|
80.80p
|
77.29p
|
77.80p
|
7,488
|
|
25/12/2024
|
77.00p
|
80.80p
|
77.29p
|
77.80p
|
7,488
|
|
24/12/2024
|
77.00p
|
80.80p
|
77.29p
|
77.80p
|
7,488
|
|
23/12/2024
|
77.00p
|
80.80p
|
77.00p
|
77.50p
|
63,431
|
|
20/12/2024
|
77.60p
|
79.91p
|
77.00p
|
78.40p
|
46,899
|
|
19/12/2024
|
79.00p
|
80.00p
|
77.45p
|
78.50p
|
174,353
|
|
18/12/2024
|
81.60p
|
84.60p
|
79.20p
|
81.20p
|
564,360
|
|
17/12/2024
|
82.00p
|
84.60p
|
80.55p
|
81.10p
|
70,471
|
|
16/12/2024
|
80.60p
|
84.60p
|
80.00p
|
82.00p
|
85,681
|
|
13/12/2024
|
82.40p
|
84.60p
|
80.00p
|
82.00p
|
26,453
|
|
12/12/2024
|
82.60p
|
84.80p
|
82.10p
|
83.40p
|
22,494
|
|
11/12/2024
|
83.40p
|
85.00p
|
83.20p
|
83.70p
|
34,814
|
|
10/12/2024
|
84.00p
|
85.00p
|
83.25p
|
83.60p
|
433,394
|
|
09/12/2024
|
84.00p
|
85.40p
|
82.75p
|
84.40p
|
19,347
|
|
06/12/2024
|
83.40p
|
85.20p
|
83.11p
|
84.60p
|
8,931
|
|
05/12/2024
|
83.40p
|
85.40p
|
82.00p
|
84.00p
|
66,382
|
|
04/12/2024
|
83.20p
|
84.80p
|
83.00p
|
83.50p
|
25,133
|
|
03/12/2024
|
85.60p
|
85.60p
|
83.90p
|
83.90p
|
114,856
|
|
02/12/2024
|
85.60p
|
85.60p
|
84.10p
|
85.60p
|
8,789
|
|
29/11/2024
|
84.00p
|
85.60p
|
83.60p
|
85.60p
|
32,833
|
|
28/11/2024
|
84.00p
|
85.80p
|
84.00p
|
85.80p
|
44,694
|
|
27/11/2024
|
83.20p
|
85.80p
|
83.20p
|
84.50p
|
420
|
|
26/11/2024
|
86.80p
|
86.60p
|
84.08p
|
85.00p
|
40,197
|
|
25/11/2024
|
86.80p
|
86.80p
|
84.08p
|
84.60p
|
9,537
|
|
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
|