Market data

Select a section

Flowtech Fluidpower

(FLO)
Sector: Industrial Engineering
60.00p
1.00p 1.69
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section