Flowtech Fluidpower plc (FLO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:49PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 110.50 | 115.00 | 110.00 | 111.00 | 111.00 | 43,087 |
| May 02, 2024 | 115.00 | 115.00 | 110.16 | 115.00 | 115.00 | 36,527 |
| May 01, 2024 | 114.87 | 114.96 | 110.00 | 111.50 | 111.50 | 19,789 |
| Apr 30, 2024 | 111.00 | 114.00 | 108.20 | 112.00 | 112.00 | 452,345 |
| Apr 29, 2024 | 107.00 | 112.00 | 107.00 | 110.50 | 110.50 | 60,034 |
| Apr 26, 2024 | 107.50 | 112.40 | 107.50 | 107.50 | 107.50 | 654,276 |
| Apr 25, 2024 | 108.50 | 112.78 | 106.60 | 111.50 | 111.50 | 72,674 |
| Apr 24, 2024 | 100.50 | 114.55 | 100.00 | 112.00 | 112.00 | 235,949 |
| Apr 23, 2024 | 100.00 | 101.54 | 98.00 | 99.35 | 99.35 | 108,273 |
| Apr 22, 2024 | 99.00 | 99.62 | 95.20 | 98.00 | 98.00 | 10,690 |
| Apr 19, 2024 | 98.54 | 98.69 | 97.53 | 97.50 | 97.50 | 93,061 |
| Apr 18, 2024 | 97.00 | 99.00 | 94.20 | 97.60 | 97.60 | 96,893 |
| Apr 17, 2024 | 95.35 | 97.00 | 94.20 | 95.60 | 95.60 | 22,650 |
| Apr 16, 2024 | 97.00 | 97.53 | 92.93 | 95.50 | 95.50 | 134,527 |
| Apr 15, 2024 | 98.40 | 99.60 | 96.20 | 97.00 | 97.00 | 73,889 |
| Apr 12, 2024 | 98.80 | 100.89 | 97.00 | 98.00 | 98.00 | 79,221 |
| Apr 11, 2024 | 100.50 | 100.50 | 96.00 | 96.20 | 96.20 | 28,370 |
| Apr 10, 2024 | 99.44 | 99.77 | 97.64 | 98.90 | 98.90 | 23,311 |
| Apr 09, 2024 | 97.20 | 99.71 | 97.20 | 98.00 | 98.00 | 144,641 |
| Apr 08, 2024 | 91.00 | 96.00 | 90.54 | 96.00 | 96.00 | 186,393 |
| Apr 05, 2024 | 87.00 | 90.56 | 84.20 | 90.50 | 90.50 | 49,450 |
| Apr 04, 2024 | 82.20 | 85.79 | 82.20 | 85.10 | 85.10 | 23,097 |
| Apr 03, 2024 | 83.80 | 85.47 | 81.25 | 84.60 | 84.60 | 61,637 |
| Apr 02, 2024 | 82.00 | 84.00 | 81.00 | 81.20 | 81.20 | 60,621 |
| Mar 28, 2024 | 81.60 | 84.00 | 81.30 | 82.00 | 82.00 | 94,709 |
| Mar 27, 2024 | 80.00 | 83.00 | 78.60 | 81.20 | 81.20 | 210,836 |
| Mar 26, 2024 | 78.00 | 83.00 | 76.88 | 79.30 | 79.30 | 245,299 |
| Mar 25, 2024 | 80.00 | 80.50 | 76.00 | 75.80 | 75.80 | 62,849 |
| Mar 22, 2024 | 79.40 | 81.80 | 79.40 | 80.00 | 80.00 | 30,405 |
| Mar 21, 2024 | 79.20 | 80.10 | 79.20 | 79.80 | 79.80 | 18,375 |
| Mar 20, 2024 | 80.80 | 81.00 | 78.60 | 79.80 | 79.80 | 45,451 |
| Mar 19, 2024 | 82.00 | 84.80 | 81.00 | 80.50 | 80.50 | 133,877 |
| Mar 18, 2024 | 81.60 | 83.90 | 81.60 | 82.50 | 82.50 | 16,164 |
| Mar 15, 2024 | 83.94 | 85.00 | 81.20 | 82.50 | 82.50 | 496,079 |
| Mar 14, 2024 | 81.20 | 85.00 | 81.00 | 81.20 | 81.20 | 14,185 |
| Mar 13, 2024 | 81.00 | 84.16 | 81.00 | 82.10 | 82.10 | 14,069 |
| Mar 12, 2024 | 80.00 | 84.80 | 80.00 | 82.40 | 82.40 | 479,421 |
| Mar 11, 2024 | 84.00 | 84.08 | 81.00 | 81.70 | 81.70 | 27,561 |
| Mar 08, 2024 | 80.00 | 84.80 | 80.00 | 82.20 | 82.20 | 43,566 |
| Mar 07, 2024 | 81.00 | 82.38 | 80.01 | 81.70 | 81.70 | 117,160 |
| Mar 06, 2024 | 82.80 | 82.80 | 80.00 | 80.80 | 80.80 | 33,161 |
| Mar 05, 2024 | 80.65 | 81.27 | 80.00 | 80.80 | 80.80 | 84,637 |
| Mar 04, 2024 | 79.60 | 81.80 | 79.50 | 80.40 | 80.40 | 117,765 |
| Mar 01, 2024 | 78.20 | 82.00 | 78.20 | 82.00 | 82.00 | 59,998 |
| Feb 29, 2024 | 81.37 | 81.80 | 80.50 | 80.50 | 80.50 | 26,392 |
| Feb 28, 2024 | 81.29 | 81.29 | 78.94 | 78.90 | 78.90 | 17,933 |
| Feb 27, 2024 | 78.00 | 81.29 | 78.00 | 80.00 | 80.00 | 43,421 |
| Feb 26, 2024 | 78.20 | 80.77 | 78.00 | 78.20 | 78.20 | 446,789 |
| Feb 23, 2024 | 77.20 | 80.80 | 77.20 | 78.70 | 78.70 | 28,612 |
| Feb 22, 2024 | 76.20 | 80.80 | 76.20 | 78.20 | 78.20 | 124,421 |
| Feb 21, 2024 | 78.00 | 78.00 | 76.75 | 77.00 | 77.00 | 118,883 |
| Feb 20, 2024 | 76.20 | 78.20 | 76.20 | 77.00 | 77.00 | 16,941 |
| Feb 19, 2024 | 76.20 | 78.40 | 76.20 | 77.20 | 77.20 | 6,461 |
| Feb 16, 2024 | 77.60 | 77.80 | 75.95 | 77.50 | 77.50 | 48,487 |
| Feb 15, 2024 | 76.60 | 77.49 | 75.87 | 75.80 | 75.80 | 46,877 |
| Feb 14, 2024 | 78.20 | 79.80 | 75.20 | 75.90 | 75.90 | 48,500 |
| Feb 13, 2024 | 78.20 | 81.00 | 75.75 | 76.70 | 76.70 | 121,981 |
| Feb 12, 2024 | 79.00 | 81.46 | 77.63 | 80.00 | 80.00 | 95,005 |
| Feb 09, 2024 | 78.80 | 79.00 | 76.00 | 78.50 | 78.50 | 147,425 |
| Feb 08, 2024 | 78.80 | 80.80 | 76.00 | 76.50 | 76.50 | 164,281 |
| Feb 07, 2024 | 76.00 | 80.24 | 76.00 | 77.70 | 77.70 | 74,466 |
| Feb 06, 2024 | 78.00 | 80.34 | 76.00 | 77.10 | 77.10 | 32,697 |
| Feb 05, 2024 | 83.40 | 84.60 | 78.00 | 78.60 | 78.60 | 200,906 |
| Feb 02, 2024 | 83.40 | 85.61 | 83.40 | 83.90 | 83.90 | 76,768 |
| Feb 01, 2024 | 83.40 | 86.00 | 82.60 | 84.50 | 84.50 | 5,964 |
| Jan 31, 2024 | 80.00 | 84.00 | 78.20 | 84.00 | 84.00 | 1,057,462 |
| Jan 30, 2024 | 78.00 | 78.33 | 71.59 | 78.00 | 78.00 | 710,128 |
| Jan 29, 2024 | 78.33 | 80.00 | 78.04 | 79.00 | 79.00 | 10,723 |
| Jan 26, 2024 | 80.00 | 80.00 | 79.99 | 79.00 | 79.00 | 29,333 |
| Jan 25, 2024 | 81.00 | 81.00 | 77.20 | 79.00 | 79.00 | 60,305 |
| Jan 24, 2024 | 78.00 | 80.08 | 77.20 | 79.00 | 79.00 | 156,139 |
| Jan 23, 2024 | 81.80 | 81.80 | 78.38 | 79.70 | 79.70 | 15,314 |
| Jan 22, 2024 | 78.30 | 79.53 | 78.19 | 78.50 | 78.50 | 13,461 |
| Jan 19, 2024 | 79.46 | 81.80 | 78.49 | 79.20 | 79.20 | 41,888 |
| Jan 18, 2024 | 78.60 | 80.33 | 78.60 | 79.20 | 79.20 | 22,683 |
| Jan 17, 2024 | 78.20 | 82.00 | 78.20 | 79.70 | 79.70 | 16,133 |
| Jan 16, 2024 | 79.42 | 82.00 | 79.42 | 80.50 | 80.50 | 17,470 |
| Jan 15, 2024 | 79.54 | 81.16 | 79.24 | 80.00 | 80.00 | 40,169 |
| Jan 12, 2024 | 80.00 | 81.40 | 78.29 | 80.00 | 80.00 | 120,702 |
| Jan 11, 2024 | 81.70 | 81.70 | 78.55 | 79.50 | 79.50 | 34,785 |
| Jan 10, 2024 | 82.31 | 82.31 | 80.00 | 81.00 | 81.00 | 117,446 |
| Jan 09, 2024 | 85.00 | 83.90 | 80.67 | 82.00 | 82.00 | 106,256 |
| Jan 08, 2024 | 80.92 | 82.36 | 80.20 | 82.60 | 82.60 | 65,288 |
| Jan 05, 2024 | 80.78 | 82.36 | 80.78 | 82.50 | 82.50 | 11,873 |
| Jan 04, 2024 | 82.36 | 82.60 | 80.61 | 82.50 | 82.50 | 27,589 |
| Jan 03, 2024 | 81.00 | 85.00 | 81.00 | 82.50 | 82.50 | 84,499 |
| Jan 02, 2024 | 83.80 | 84.00 | 81.00 | 82.50 | 82.50 | 27,796 |
| Dec 29, 2023 | 81.33 | 83.09 | 81.33 | 82.90 | 82.90 | 17,084 |
| Dec 28, 2023 | 81.20 | 83.63 | 80.75 | 82.30 | 82.30 | 36,318 |
| Dec 27, 2023 | 81.20 | 83.63 | 80.75 | 82.20 | 82.20 | 14,557 |
| Dec 22, 2023 | 83.71 | 83.71 | 81.65 | 83.00 | 83.00 | 2,514 |
| Dec 21, 2023 | 84.60 | 85.00 | 81.50 | 83.10 | 83.10 | 34,103 |
| Dec 20, 2023 | 81.89 | 85.00 | 81.50 | 83.00 | 83.00 | 221,030 |
| Dec 19, 2023 | 83.00 | 85.00 | 80.71 | 81.50 | 81.50 | 72,121 |
| Dec 18, 2023 | 83.00 | 85.00 | 81.71 | 82.50 | 82.50 | 22,219 |
| Dec 15, 2023 | 78.00 | 85.42 | 78.00 | 82.00 | 82.00 | 124,232 |
| Dec 14, 2023 | 76.40 | 78.57 | 75.00 | 77.50 | 77.50 | 60,973 |
| Dec 13, 2023 | 76.00 | 78.00 | 75.90 | 76.50 | 76.50 | 14,078 |
| Dec 12, 2023 | 76.00 | 78.40 | 75.60 | 77.50 | 77.50 | 28,913 |
| Dec 11, 2023 | 74.00 | 76.80 | 74.00 | 76.50 | 76.50 | 37,539 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.