Flowtech Fluidpower plc (FLO.L) LSE

65.66

+1.46(+2.27%)

Updated at September 08 08:08AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202560.4864.264.264.260.48120,530
September 04, 20256162626259.28479,225
September 03, 202557.6258.158.158.6254.81206,641
September 02, 202554.8155.555.555.954.8131,002
September 01, 202557.6255.555.557.625494,239
August 29, 20255655.555.5565572,226
August 28, 20255457575854188,324
August 27, 202556.1955.555.557.854.3835,781
August 26, 20255455.555.556.35419,699
August 22, 202557.855.555.557.854.5731,701
August 21, 20255455.555.556.43549,760
August 20, 202556.7755.555.55754.2540,076
August 19, 20255556.556.556.7754.5646,395
August 18, 202558.857.557.558.856.3351,800
August 15, 202556.3359595956.3336,948
August 14, 202557.7859595956.2133,962
August 13, 202557.97595959557,943
August 12, 202556.44575758.4954.39280,482
August 11, 202558.62565658.6254.9884,884
August 08, 202560.857.957.960.857.3136,167
August 07, 202558.860606157302,797
August 06, 202559.8585859.856.5710,358
August 05, 202562.8585862.856.5175,521
August 04, 202561.8860.760.76259.6114,108
August 01, 202560.9461.661.6626046,299
July 31, 202560.9662626259165,477
July 30, 20256159.659.66159311,948
July 29, 20255858.958.963.858342,747
July 28, 202562.6156.256.262.856.2178,423
July 25, 202562.8616162.860.713,872
July 24, 202560.363636360.332,699
July 23, 202560.260.560.561.858.74122,151
July 22, 202562.9760606457.92229,569
July 21, 202560.56626263.860.236,694
July 18, 202563.8660606459163,499
July 17, 202563.7862.962.96662.2212,615
July 16, 202565.863.963.965.863.274,832
July 15, 20256664.564.56663.219,668
July 14, 202566.864.464.466.863.848,233
July 11, 2025676464676419,093
July 10, 2025676464676455,510
July 09, 202565.7565.565.56765.3340,386
July 08, 202565.26666676513,819
July 07, 20256465.765.7676410,222
July 04, 202564.565.565.566.264.5271,498
July 03, 202564.0265656762.6261,279
July 02, 202566646466.66465,949
July 01, 202566.565.565.566.864.2572,490
June 30, 202564.864.964.966.5262134,440
June 27, 202563.5462.962.964.861.5673,206
June 26, 202564.862.462.46561.3890,629
June 25, 202562.562.462.46561.1921,499
June 24, 202564626265.461214,221
June 23, 20256363.763.765.46333,513
June 20, 202564.663.763.765.263.1153,516
June 19, 202565.863.763.765.863.326,224
June 18, 202564.864.664.66762.8180,054
June 17, 202561.7262.262.264.8461.7286,159
June 16, 202561.561.561.561.661.459,836
June 13, 202561.561.561.56260.8350,838