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
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
05/08/2025 59.00 60.67 56.50 58.00 175,508
04/08/2025 62.00 62.00 59.60 60.70 106,866
01/08/2025 61.60 61.60 60.00 61.60 36,305
31/07/2025 59.60 62.00 59.42 62.00 140,474
30/07/2025 59.00 61.00 59.00 59.60 311,912
29/07/2025 58.00 61.60 58.00 58.90 297,729
28/07/2025 60.20 62.61 56.20 56.20 177,901
25/07/2025 61.00 62.50 60.71 61.00 3,861
24/07/2025 63.00 63.00 60.30 63.00 32,680
23/07/2025 61.00 61.00 58.74 60.50 121,305

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