Market data

Select a section

Flowtech Fluidpower

(FLO)
Sector: Industrial Support Services
57.90p
0.00p 0.00
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 59.00p 59.49p 57.90p 57.90p 7,664
30/10/2025 59.00p 63.12p 57.03p 57.90p 56,032
29/10/2025 60.20p 63.61p 60.00p 61.00p 69,278
27/10/2025 63.00p 63.80p 60.00p 63.00p 82,244
24/10/2025 62.00p 63.80p 61.48p 62.10p 53,373
23/10/2025 62.00p 63.80p 60.20p 61.90p 18,173
22/10/2025 61.00p 63.95p 59.00p 60.00p 204,741
21/10/2025 63.00p 64.50p 62.55p 63.00p 46,298
20/10/2025 63.00p 64.61p 61.19p 63.00p 87,877
17/10/2025 65.00p 68.24p 61.00p 62.40p 176,161
16/10/2025 68.00p 69.50p 66.00p 66.00p 171,914
15/10/2025 68.00p 69.60p 67.60p 69.60p 180,746
14/10/2025 68.20p 71.80p 67.48p 68.80p 136,802
13/10/2025 67.20p 71.80p 67.20p 69.30p 43,822
10/10/2025 71.80p 71.80p 68.20p 68.80p 21,381
09/10/2025 71.80p 71.80p 68.20p 69.30p 34,865
08/10/2025 68.40p 71.22p 68.40p 69.30p 28,192
07/10/2025 70.00p 73.70p 69.00p 69.40p 55,884
06/10/2025 70.20p 74.00p 71.08p 71.50p 22,468
03/10/2025 70.20p 74.00p 70.20p 71.40p 13,705
02/10/2025 70.20p 74.40p 71.12p 71.50p 1,180
01/10/2025 70.20p 74.40p 70.20p 71.50p 113,348
30/09/2025 70.20p 73.48p 70.00p 71.50p 69,006
29/09/2025 75.00p 75.00p 72.34p 73.00p 12,660
26/09/2025 75.00p 75.22p 71.20p 73.00p 93,501
25/09/2025 77.00p 77.00p 73.00p 75.50p 34,946
24/09/2025 70.80p 76.95p 69.54p 75.50p 196,234
23/09/2025 67.00p 70.80p 67.00p 70.80p 202,954
22/09/2025 68.80p 70.00p 67.00p 68.50p 33,862
19/09/2025 69.80p 70.72p 68.03p 68.80p 37,580
18/09/2025 69.80p 70.00p 67.57p 68.90p 139,543
17/09/2025 70.20p 70.20p 67.00p 67.80p 164,844
16/09/2025 69.40p 70.25p 68.00p 69.40p 378,936
15/09/2025 69.40p 70.30p 68.66p 69.40p 73,469
12/09/2025 70.00p 70.80p 66.20p 69.40p 74,679
11/09/2025 69.00p 70.45p 66.00p 68.50p 95,552
10/09/2025 70.00p 74.15p 68.32p 69.90p 191,655
09/09/2025 64.00p 72.00p 62.15p 68.80p 506,696
08/09/2025 66.00p 66.00p 61.50p 61.50p 161,943
05/09/2025 63.00p 64.20p 60.48p 64.20p 95,530
04/09/2025 60.00p 62.00p 59.28p 62.00p 479,225
03/09/2025 57.00p 59.00p 54.81p 58.10p 206,641
02/09/2025 54.00p 55.90p 54.81p 55.50p 21,002
01/09/2025 54.00p 57.62p 54.00p 55.50p 94,058
29/08/2025 54.00p 56.00p 55.00p 55.50p 68,726
28/08/2025 54.00p 58.00p 54.00p 57.00p 188,324
27/08/2025 57.80p 57.80p 54.38p 55.50p 33,075
26/08/2025 54.00p 56.30p 54.00p 55.50p 17,114
25/08/2025 54.00p 57.80p 54.57p 55.50p 26,701
22/08/2025 54.00p 57.80p 54.57p 55.50p 26,701
21/08/2025 54.00p 56.43p 54.00p 55.50p 8,760
20/08/2025 55.00p 57.00p 54.25p 55.50p 40,076
19/08/2025 55.00p 56.77p 54.56p 56.50p 44,196
18/08/2025 59.00p 58.80p 56.33p 57.50p 36,800
15/08/2025 59.00p 59.00p 56.33p 59.00p 28,086
14/08/2025 56.40p 59.00p 56.20p 59.00p 133,962
13/08/2025 55.00p 59.00p 55.00p 59.00p 7,943
12/08/2025 56.80p 58.49p 54.39p 57.00p 280,482
11/08/2025 56.00p 58.62p 54.98p 56.00p 84,884
08/08/2025 58.00p 60.80p 57.31p 57.90p 35,489
07/08/2025 58.00p 61.00p 57.00p 60.00p 252,797
06/08/2025 59.80p 59.80p 56.57p 58.00p 6,928
05/08/2025 59.00p 62.80p 56.50p 58.00p 175,521
04/08/2025 62.00p 62.00p 59.60p 60.70p 114,108
01/08/2025 61.60p 62.00p 60.00p 61.60p 36,314
31/07/2025 59.00p 61.00p 59.00p 62.00p 311,948
30/07/2025 59.00p 61.00p 59.00p 59.60p 311,948
29/07/2025 58.00p 63.80p 58.00p 58.90p 342,747
28/07/2025 60.20p 62.80p 56.20p 56.20p 178,423
25/07/2025 61.00p 62.80p 60.71p 61.00p 3,872
24/07/2025 63.00p 63.00p 60.30p 63.00p 32,699
23/07/2025 61.20p 61.80p 58.74p 60.50p 122,151
22/07/2025 61.20p 64.00p 57.92p 60.00p 179,569
21/07/2025 62.00p 63.80p 60.20p 62.00p 36,694
18/07/2025 62.00p 64.00p 59.00p 60.60p 173,499
17/07/2025 64.00p 66.00p 62.20p 62.90p 212,489
16/07/2025 63.20p 65.80p 63.20p 63.90p 74,832
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

Market data

Select a section