Flowtech Fluidpower plc (FLO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 107.50 | 112.40 | 107.50 | 107.50 | 107.50 | 654,276 |
| 25 Apr 2024 | 108.50 | 112.78 | 106.60 | 111.50 | 111.50 | 72,674 |
| 24 Apr 2024 | 100.50 | 114.55 | 100.00 | 112.00 | 112.00 | 235,949 |
| 23 Apr 2024 | 100.00 | 101.54 | 98.00 | 99.35 | 99.35 | 108,273 |
| 22 Apr 2024 | 99.00 | 99.62 | 95.20 | 98.00 | 98.00 | 10,690 |
| 19 Apr 2024 | 98.54 | 98.69 | 97.53 | 97.50 | 97.50 | 93,061 |
| 18 Apr 2024 | 97.00 | 99.00 | 94.20 | 97.60 | 97.60 | 96,893 |
| 17 Apr 2024 | 95.35 | 97.00 | 94.20 | 95.60 | 95.60 | 22,650 |
| 16 Apr 2024 | 97.00 | 97.53 | 92.93 | 95.50 | 95.50 | 134,527 |
| 15 Apr 2024 | 98.40 | 99.60 | 96.20 | 97.00 | 97.00 | 73,889 |
| 12 Apr 2024 | 98.80 | 100.89 | 97.00 | 98.00 | 98.00 | 79,221 |
| 11 Apr 2024 | 100.50 | 100.50 | 96.00 | 96.20 | 96.20 | 28,370 |
| 10 Apr 2024 | 99.44 | 99.77 | 97.64 | 98.90 | 98.90 | 23,311 |
| 09 Apr 2024 | 97.20 | 99.71 | 97.20 | 98.00 | 98.00 | 144,641 |
| 08 Apr 2024 | 91.00 | 96.00 | 90.54 | 96.00 | 96.00 | 186,393 |
| 05 Apr 2024 | 87.00 | 90.56 | 84.20 | 90.50 | 90.50 | 49,450 |
| 04 Apr 2024 | 82.20 | 85.79 | 82.20 | 85.10 | 85.10 | 23,097 |
| 03 Apr 2024 | 83.80 | 85.47 | 81.25 | 84.60 | 84.60 | 61,637 |
| 02 Apr 2024 | 82.00 | 84.00 | 81.00 | 81.20 | 81.20 | 60,621 |
| 28 Mar 2024 | 81.60 | 84.00 | 81.30 | 82.00 | 82.00 | 94,709 |
| 27 Mar 2024 | 80.00 | 83.00 | 78.60 | 81.20 | 81.20 | 210,836 |
| 26 Mar 2024 | 78.00 | 83.00 | 76.88 | 79.30 | 79.30 | 245,299 |
| 25 Mar 2024 | 80.00 | 80.50 | 76.00 | 75.80 | 75.80 | 62,849 |
| 22 Mar 2024 | 79.40 | 81.80 | 79.40 | 80.00 | 80.00 | 30,405 |
| 21 Mar 2024 | 79.20 | 80.10 | 79.20 | 79.80 | 79.80 | 18,375 |
| 20 Mar 2024 | 80.80 | 81.00 | 78.60 | 79.80 | 79.80 | 45,451 |
| 19 Mar 2024 | 82.00 | 84.80 | 81.00 | 80.50 | 80.50 | 133,877 |
| 18 Mar 2024 | 81.60 | 83.90 | 81.60 | 82.50 | 82.50 | 16,164 |
| 15 Mar 2024 | 83.94 | 85.00 | 81.20 | 82.50 | 82.50 | 496,079 |
| 14 Mar 2024 | 81.20 | 85.00 | 81.00 | 81.20 | 81.20 | 14,185 |
| 13 Mar 2024 | 81.00 | 84.16 | 81.00 | 82.10 | 82.10 | 14,069 |
| 12 Mar 2024 | 80.00 | 84.80 | 80.00 | 82.40 | 82.40 | 479,421 |
| 11 Mar 2024 | 84.00 | 84.08 | 81.00 | 81.70 | 81.70 | 27,561 |
| 08 Mar 2024 | 80.00 | 84.80 | 80.00 | 82.20 | 82.20 | 43,566 |
| 07 Mar 2024 | 81.00 | 82.38 | 80.01 | 81.70 | 81.70 | 117,160 |
| 06 Mar 2024 | 82.80 | 82.80 | 80.00 | 80.80 | 80.80 | 33,161 |
| 05 Mar 2024 | 80.65 | 81.27 | 80.00 | 80.80 | 80.80 | 84,637 |
| 04 Mar 2024 | 79.60 | 81.80 | 79.50 | 80.40 | 80.40 | 117,765 |
| 01 Mar 2024 | 78.20 | 82.00 | 78.20 | 82.00 | 82.00 | 59,998 |
| 29 Feb 2024 | 81.37 | 81.80 | 80.50 | 80.50 | 80.50 | 26,392 |
| 28 Feb 2024 | 81.29 | 81.29 | 78.94 | 78.90 | 78.90 | 17,933 |
| 27 Feb 2024 | 78.00 | 81.29 | 78.00 | 80.00 | 80.00 | 43,421 |
| 26 Feb 2024 | 78.20 | 80.77 | 78.00 | 78.20 | 78.20 | 446,789 |
| 23 Feb 2024 | 77.20 | 80.80 | 77.20 | 78.70 | 78.70 | 28,612 |
| 22 Feb 2024 | 76.20 | 80.80 | 76.20 | 78.20 | 78.20 | 124,421 |
| 21 Feb 2024 | 78.00 | 78.00 | 76.75 | 77.00 | 77.00 | 118,883 |
| 20 Feb 2024 | 76.20 | 78.20 | 76.20 | 77.00 | 77.00 | 16,941 |
| 19 Feb 2024 | 76.20 | 78.40 | 76.20 | 77.20 | 77.20 | 6,461 |
| 16 Feb 2024 | 77.60 | 77.80 | 75.95 | 77.50 | 77.50 | 48,487 |
| 15 Feb 2024 | 76.60 | 77.49 | 75.87 | 75.80 | 75.80 | 46,877 |
| 14 Feb 2024 | 78.20 | 79.80 | 75.20 | 75.90 | 75.90 | 48,500 |
| 13 Feb 2024 | 78.20 | 81.00 | 75.75 | 76.70 | 76.70 | 121,981 |
| 12 Feb 2024 | 79.00 | 81.46 | 77.63 | 80.00 | 80.00 | 95,005 |
| 09 Feb 2024 | 78.80 | 79.00 | 76.00 | 78.50 | 78.50 | 147,425 |
| 08 Feb 2024 | 78.80 | 80.80 | 76.00 | 76.50 | 76.50 | 164,281 |
| 07 Feb 2024 | 76.00 | 80.24 | 76.00 | 77.70 | 77.70 | 74,466 |
| 06 Feb 2024 | 78.00 | 80.34 | 76.00 | 77.10 | 77.10 | 32,697 |
| 05 Feb 2024 | 83.40 | 84.60 | 78.00 | 78.60 | 78.60 | 200,906 |
| 02 Feb 2024 | 83.40 | 85.61 | 83.40 | 83.90 | 83.90 | 76,768 |
| 01 Feb 2024 | 83.40 | 86.00 | 82.60 | 84.50 | 84.50 | 5,964 |
| 31 Jan 2024 | 80.00 | 84.00 | 78.20 | 84.00 | 84.00 | 1,057,462 |
| 30 Jan 2024 | 78.00 | 78.33 | 71.59 | 78.00 | 78.00 | 710,128 |
| 29 Jan 2024 | 78.33 | 80.00 | 78.04 | 79.00 | 79.00 | 10,723 |
| 26 Jan 2024 | 80.00 | 80.00 | 79.99 | 79.00 | 79.00 | 29,333 |
| 25 Jan 2024 | 81.00 | 81.00 | 77.20 | 79.00 | 79.00 | 60,305 |
| 24 Jan 2024 | 78.00 | 80.08 | 77.20 | 79.00 | 79.00 | 156,139 |
| 23 Jan 2024 | 81.80 | 81.80 | 78.38 | 79.70 | 79.70 | 15,314 |
| 22 Jan 2024 | 78.30 | 79.53 | 78.19 | 78.50 | 78.50 | 13,461 |
| 19 Jan 2024 | 79.46 | 81.80 | 78.49 | 79.20 | 79.20 | 41,888 |
| 18 Jan 2024 | 78.60 | 80.33 | 78.60 | 79.20 | 79.20 | 22,683 |
| 17 Jan 2024 | 78.20 | 82.00 | 78.20 | 79.70 | 79.70 | 16,133 |
| 16 Jan 2024 | 79.42 | 82.00 | 79.42 | 80.50 | 80.50 | 17,470 |
| 15 Jan 2024 | 79.54 | 81.16 | 79.24 | 80.00 | 80.00 | 40,169 |
| 12 Jan 2024 | 80.00 | 81.40 | 78.29 | 80.00 | 80.00 | 120,702 |
| 11 Jan 2024 | 81.70 | 81.70 | 78.55 | 79.50 | 79.50 | 34,785 |
| 10 Jan 2024 | 82.31 | 82.31 | 80.00 | 81.00 | 81.00 | 117,446 |
| 09 Jan 2024 | 85.00 | 83.90 | 80.67 | 82.00 | 82.00 | 106,256 |
| 08 Jan 2024 | 80.92 | 82.36 | 80.20 | 82.60 | 82.60 | 65,288 |
| 05 Jan 2024 | 80.78 | 82.36 | 80.78 | 82.50 | 82.50 | 11,873 |
| 04 Jan 2024 | 82.36 | 82.60 | 80.61 | 82.50 | 82.50 | 27,589 |
| 03 Jan 2024 | 81.00 | 85.00 | 81.00 | 82.50 | 82.50 | 84,499 |
| 02 Jan 2024 | 83.80 | 84.00 | 81.00 | 82.50 | 82.50 | 27,796 |
| 29 Dec 2023 | 81.33 | 83.09 | 81.33 | 82.90 | 82.90 | 17,084 |
| 28 Dec 2023 | 81.20 | 83.63 | 80.75 | 82.30 | 82.30 | 36,318 |
| 27 Dec 2023 | 81.20 | 83.63 | 80.75 | 82.20 | 82.20 | 14,557 |
| 22 Dec 2023 | 83.71 | 83.71 | 81.65 | 83.00 | 83.00 | 2,514 |
| 21 Dec 2023 | 84.60 | 85.00 | 81.50 | 83.10 | 83.10 | 34,103 |
| 20 Dec 2023 | 81.89 | 85.00 | 81.50 | 83.00 | 83.00 | 221,030 |
| 19 Dec 2023 | 83.00 | 85.00 | 80.71 | 81.50 | 81.50 | 72,121 |
| 18 Dec 2023 | 83.00 | 85.00 | 81.71 | 82.50 | 82.50 | 22,219 |
| 15 Dec 2023 | 78.00 | 85.42 | 78.00 | 82.00 | 82.00 | 124,232 |
| 14 Dec 2023 | 76.40 | 78.57 | 75.00 | 77.50 | 77.50 | 60,973 |
| 13 Dec 2023 | 76.00 | 78.00 | 75.90 | 76.50 | 76.50 | 14,078 |
| 12 Dec 2023 | 76.00 | 78.40 | 75.60 | 77.50 | 77.50 | 28,913 |
| 11 Dec 2023 | 74.00 | 76.80 | 74.00 | 76.50 | 76.50 | 37,539 |
| 08 Dec 2023 | 74.80 | 75.40 | 73.50 | 74.70 | 74.70 | 106,790 |
| 07 Dec 2023 | 73.00 | 75.42 | 73.00 | 73.60 | 73.60 | 36,948 |
| 06 Dec 2023 | 74.50 | 74.90 | 72.55 | 74.70 | 74.70 | 59,327 |
| 05 Dec 2023 | 76.80 | 76.80 | 73.00 | 75.00 | 75.00 | 169,569 |
| 04 Dec 2023 | 75.20 | 77.93 | 75.00 | 75.80 | 75.80 | 50,596 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.