livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Flowtech Fluidpower - (FLO) share price history


Flowtech Fluidpower share priceFLO share price tradesFLO Fundamentals watchlistADD to watchlist
Flowtech Fluidpower - (FLO) share price history
Date Open High Low Close Volume
17/09/2025 70.20 70.20 67.00 67.80 164,844
16/09/2025 69.40 70.25 68.00 69.40 378,936
15/09/2025 69.40 70.30 68.66 69.40 73,319
12/09/2025 70.00 70.40 67.17 69.40 125,723
11/09/2025 69.00 70.45 66.00 68.50 95,297
10/09/2025 70.00 74.15 68.32 69.90 190,189
09/09/2025 64.00 71.24 62.15 68.80 505,841
08/09/2025 66.00 66.00 61.50 61.50 161,612
05/09/2025 63.00 64.20 60.48 64.20 120,530
04/09/2025 60.00 62.00 59.28 62.00 479,192
03/09/2025 57.00 59.00 54.81 58.10 206,636
02/09/2025 54.81 55.90 54.81 55.50 21,002
01/09/2025 54.50 57.62 54.50 55.50 94,021
29/08/2025 55.00 56.00 55.00 55.50 68,726
28/08/2025 54.00 57.80 54.00 57.00 188,312
27/08/2025 57.80 57.80 54.38 55.50 33,075
26/08/2025 54.00 56.30 54.00 55.50 17,114
22/08/2025 54.57 56.43 54.57 55.50 26,699
21/08/2025 54.00 56.43 54.00 55.50 8,760
20/08/2025 55.00 57.00 54.25 55.50 40,076
19/08/2025 55.00 56.77 54.56 56.50 44,196
18/08/2025 57.60 57.60 56.33 57.50 36,798
15/08/2025 59.00 59.00 56.33 59.00 28,086
14/08/2025 56.40 59.00 56.20 59.00 110,613
13/08/2025 55.00 59.00 55.00 59.00 7,943
12/08/2025 56.80 58.49 54.39 57.00 280,482
11/08/2025 56.00 58.62 54.98 56.00 83,279
08/08/2025 58.00 59.36 57.31 57.90 35,392
07/08/2025 58.00 60.80 57.00 60.00 302,738
06/08/2025 59.80 59.80 56.57 58.00 6,872

Flowtech Fluidpower - (FLO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z