Dark

FLO
FLOWTECH FLUIDPOWER PLC
stock LSE

Inactive

Aug 2, 2024

115.50GBX0.000%(0.00)8,950

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	114.0000	114.0000	114.0000	115.5000	0.000%	8,950	0.000%
2024-08-01	114.0000	114.0000	114.0000	115.5000	-0.431%	68,130	0.000%
2024-07-31	114.0000	115.0000	114.0000	116.0000	+0.870%	131,666	-0.431%
2024-07-30	115.5000	117.0000	112.0000	115.0000	-3.766%	183,037	+0.435%
2024-07-26	119.0000	122.0000	119.0000	119.5000	+0.420%	196,729	-3.347%
2024-07-25	120.5000	120.5000	120.0000	119.0000	-0.833%	16,634	-2.941%
2024-07-24	119.5000	120.0000	119.5000	120.0000	+2.564%	28,803	-3.750%
2024-07-23	122.0000	122.0000	115.5000	117.0000	-2.092%	22,129	-1.282%
2024-07-22	118.0000	122.0000	118.0000	119.5000	-0.417%	344,172	-3.347%
2024-07-19	120.0000	120.0000	120.0000	120.0000	+2.564%	118,147	-3.750%
2024-07-16	117.0000	117.0000	116.5000	117.0000	-0.847%	28,268	-1.282%
2024-07-15	119.5000	119.5000	119.0000	118.0000	+2.609%	13,887	-2.119%
2024-07-10	119.0000	119.0000	115.0000	115.0000	-4.167%	30,723	+0.435%
2024-07-09	114.5000	120.0000	114.5000	120.0000	+5.263%	55,876	-3.750%
2024-07-08	118.0000	118.0000	114.0000	114.0000	-1.299%	32,004	+1.316%
2024-07-05	118.0000	118.0000	118.0000	115.5000	+2.212%	16,821	0.000%
2024-07-04	113.0000	113.0000	113.0000	113.0000	0.000%	28,171	+2.212%
2024-07-03	114.0000	114.5000	113.0000	113.0000	-2.165%	207,348	+2.212%
2024-07-02	117.0000	117.0000	114.0000	115.5000	0.000%	72,248	0.000%
2024-07-01	115.0000	115.0000	115.0000	115.5000	+5.000%	39,582	0.000%
2024-06-25	112.0000	112.0000	110.0000	110.0000	-0.452%	75,964	+5.000%
2024-06-24	109.0000	111.5000	109.0000	110.5000	+1.376%	100,488	+4.525%
2024-06-20	109.0000	109.0000	109.0000	109.0000	-1.802%	15,026	+5.963%
2024-06-19	111.0000	111.0000	111.0000	111.0000	+2.304%	92,576	+4.054%
2024-06-18	112.0000	112.0000	112.0000	108.5000	+0.463%	11,690	+6.452%
2024-06-14	105.5000	110.5000	105.5000	108.0000	-1.595%	51,344	+6.944%
2024-06-13	110.5000	111.0000	110.5000	109.7500	0.000%	38,907	+5.239%
2024-06-12	111.5000	111.5000	111.5000	109.7500	+0.920%	51,831	+5.239%
2024-06-11	109.0000	110.5000	108.0000	108.7500	+1.636%	185,562	+6.207%
2024-06-07	109.0000	109.0000	107.0000	107.0000	-2.283%	69,309	+7.944%
2024-06-06	107.0000	111.0000	107.0000	109.5000	0.000%	13,751	+5.479%
2024-06-05	108.5000	108.5000	108.5000	109.5000	-0.228%	247,174	+5.479%
2024-06-04	108.5000	108.5000	108.5000	109.7500	+1.152%	26,757	+5.239%
2024-06-03	108.5000	108.5000	108.5000	108.5000	-3.125%	38,701	+6.452%
2024-05-31	109.5000	112.0000	109.5000	112.0000	+3.944%	19,505	+3.125%
2024-05-30	107.0000	107.0000	107.0000	107.7500	0.000%	287,682	+7.193%
2024-05-29	107.0000	107.0000	107.0000	107.7500	0.000%	17,533	+7.193%
2024-05-28	109.5000	109.5000	107.0000	107.7500	-2.045%	15,297	+7.193%
2024-05-24	110.0000	110.0000	110.0000	110.0000	+2.804%	1,224	+5.000%
2024-05-21	108.5000	108.5000	105.0000	107.0000	-1.609%	2,673,225	+7.944%
2024-05-20	108.5000	110.5000	108.5000	108.7500	-2.027%	55,839	+6.207%
2024-05-17	110.0000	113.5000	110.0000	111.0000	0.000%	654,296	+4.054%
2024-05-16	113.5000	113.5000	109.0000	111.0000	0.000%	1,488,247	+4.054%
2024-05-15	111.5000	111.5000	110.5000	111.0000	+0.452%	1,484,174	+4.054%
2024-05-14	110.5000	110.5000	110.5000	110.5000	+0.227%	67,710	+4.525%
2024-05-13	113.0000	113.0000	113.0000	110.2500	-0.676%	16,325	+4.762%
2024-05-10	110.0000	110.0000	110.0000	111.0000	-0.671%	40,711	+4.054%
2024-05-09	111.5000	111.5000	111.5000	111.7500	+0.676%	35,935	+3.356%
2024-05-08	114.5000	115.0000	111.0000	111.0000	+0.226%	169,477	+4.054%
2024-05-07	113.5000	114.0000	112.0000	110.7500	-3.696%	71,061	+4.289%
2024-05-02	115.0000	115.0000	115.0000	115.0000	+14,275.000%	36,527	+0.435%
2024-03-22	0.7940	0.8180	0.7940	0.8000	+0.251%	30,405	+14,337.500%
2024-03-21	0.7920	0.7940	0.7920	0.7980	0.000%	18,375	+14,373.684%
2024-03-20	0.8080	0.8080	0.7860	0.7980	-0.870%	45,451	+14,373.684%
2024-03-19	0.8200	0.8200	0.8100	0.8050	-2.424%	133,877	+14,247.826%
2024-03-18	0.8160	0.8160	0.8160	0.8250	+1.601%	16,164	+13,900.000%
2024-03-14	0.8120	0.8120	0.8120	0.8120	-1.096%	14,185	+14,124.138%
2024-03-13	0.8100	0.8100	0.8100	0.8210	-0.364%	14,069	+13,968.210%
2024-03-12	0.8000	0.8100	0.8000	0.8240	+0.243%	479,421	+13,916.990%
2024-03-08	0.8000	0.8200	0.8000	0.8220	+2.239%	43,566	+13,951.095%
2024-03-04	0.7960	0.8000	0.7960	0.8040	-1.951%	117,765	+14,265.672%
2024-03-01	0.7820	0.8200	0.7820	0.8200	+2.500%	59,998	+13,985.366%
2024-02-27	0.7800	0.7800	0.7800	0.8000	+2.302%	43,421	+14,337.500%
2024-02-26	0.7820	0.7820	0.7800	0.7820	0.000%	446,789	+14,669.821%
2024-02-22	0.7620	0.7820	0.7620	0.7820	+1.558%	124,421	+14,669.821%
2024-02-21	0.7800	0.7800	0.7800	0.7700	0.000%	118,883	+14,900.000%
2024-02-20	0.7620	0.7820	0.7620	0.7700	-0.645%	16,941	+14,900.000%
2024-02-16	0.7760	0.7780	0.7760	0.7750	+2.243%	48,487	+14,803.226%
2024-02-15	0.7660	0.7660	0.7660	0.7580	-0.132%	46,877	+15,137.467%
2024-02-14	0.7820	0.7820	0.7520	0.7590	-1.043%	48,500	+15,117.391%
2024-02-13	0.7820	0.7880	0.7700	0.7670	-4.125%	121,981	+14,958.670%
2024-02-12	0.7900	0.8000	0.7800	0.8000	+1.911%	95,005	+14,337.500%
2024-02-09	0.7880	0.7900	0.7600	0.7850	+2.614%	147,425	+14,613.376%
2024-02-08	0.7880	0.7880	0.7600	0.7650	-1.544%	164,281	+14,998.039%
2024-02-07	0.7600	0.7600	0.7600	0.7770	+0.778%	74,466	+14,764.865%
2024-02-06	0.7800	0.7800	0.7600	0.7710	-1.908%	32,697	+14,880.545%
2024-02-05	0.8340	0.8340	0.7800	0.7860	-6.317%	200,906	+14,594.656%
2024-02-02	0.8340	0.8340	0.8340	0.8390	-0.710%	76,768	+13,666.389%
2024-02-01	0.8340	0.8600	0.8260	0.8450	+0.595%	5,964	+13,568.639%
2024-01-31	0.8000	0.8400	0.7820	0.8400	+7.692%	1,057,462	+13,650.000%
2024-01-30	0.7800	0.7800	0.7300	0.7800	-1.266%	710,128	+14,707.692%
2024-01-26	0.8000	0.8000	0.8000	0.7900	0.000%	29,333	+14,520.253%
2024-01-24	0.7800	0.7960	0.7720	0.7900	-0.253%	156,139	+14,520.253%
2024-01-18	0.7860	0.7860	0.7860	0.7920	-0.627%	22,683	+14,483.333%
2024-01-17	0.7820	0.7820	0.7820	0.7970	-0.375%	16,133	+14,391.844%
2024-01-12	0.8000	0.8000	0.8000	0.8000	-2.439%	120,702	+14,337.500%
2024-01-09	0.8500	0.8500	0.8500	0.8200	-0.606%	106,688	+13,985.366%
2024-01-03	0.8100	0.8100	0.8100	0.8250	0.000%	84,499	+13,900.000%
2024-01-02	0.8380	0.8380	0.8380	0.8250	+0.243%	27,650	+13,900.000%
2023-12-28	0.8120	0.8120	0.8120	0.8230	+0.122%	36,318	+13,934.022%
2023-12-27	0.8120	0.8120	0.8100	0.8220	-1.083%	14,557	+13,951.095%
2023-12-21	0.8460	0.8500	0.8460	0.8310	+1.963%	34,103	+13,798.917%
2023-12-19	0.8300	0.8300	0.8300	0.8150	-1.212%	72,121	+14,071.779%
2023-12-18	0.8300	0.8300	0.8300	0.8250	+0.610%	22,219	+13,900.000%
2023-12-15	0.7800	0.8300	0.7800	0.8200	+5.806%	124,232	+13,985.366%
2023-12-14	0.7640	0.7800	0.7640	0.7750	+1.307%	60,973	+14,803.226%
2023-12-13	0.7600	0.7600	0.7600	0.7650	-1.290%	14,078	+14,998.039%
2023-12-12	0.7600	0.7700	0.7560	0.7750	+1.307%	28,913	+14,803.226%
2023-12-11	0.7400	0.7600	0.7400	0.7650	+2.410%	37,539	+14,998.039%
2023-12-08	0.7480	0.7500	0.7480	0.7470	+1.495%	106,790	+15,361.847%
2023-12-07	0.7300	0.7300	0.7300	0.7360	-1.867%	36,948	+15,592.935%
2023-12-05	0.7680	0.7680	0.7400	0.7500	-1.055%	169,569	+15,300.000%
2023-12-04	0.7520	0.7520	0.7500	0.7580	-1.940%	50,596	+15,137.467%
2023-12-01	0.7800	0.7800	0.7700	0.7730	-4.568%	153,769	+14,841.785%
2023-11-30	0.7900	0.8100	0.7900	0.8100	+0.372%	129,971	+14,159.259%
2023-11-28	0.8000	0.8000	0.8000	0.8070	-0.616%	51,719	+14,212.268%
2023-11-27	0.8120	0.8400	0.7880	0.8120	0.000%	187,020	+14,124.138%
2023-11-24	0.8200	0.8200	0.8100	0.8120	-1.695%	793,240	+14,124.138%
2023-11-23	0.8480	0.8480	0.8400	0.8260	-2.824%	15,661	+13,883.051%
2023-11-22	0.8220	0.8500	0.8220	0.8500	+3.030%	133,306	+13,488.235%
2023-11-21	0.8240	0.8400	0.8240	0.8250	+0.243%	69,898	+13,900.000%
2023-11-20	0.8340	0.8340	0.8340	0.8230	-1.437%	73,327	+13,934.022%
2023-11-17	0.8400	0.8500	0.8400	0.8350	+0.361%	10,060	+13,732.335%
2023-11-16	0.8140	0.8440	0.8140	0.8320	+3.354%	227,235	+13,782.212%
2023-11-15	0.8100	0.8100	0.8100	0.8050	+0.625%	216,153	+14,247.826%
2023-11-14	0.7860	0.8200	0.7860	0.8000	+0.629%	166,758	+14,337.500%
2023-11-13	0.8200	0.8200	0.8000	0.7950	-2.454%	22,614	+14,428.302%
2023-11-09	0.8120	0.8300	0.8120	0.8150	+2.130%	100,808	+14,071.779%
2023-11-06	0.8280	0.8280	0.8000	0.7980	+0.125%	9,381	+14,373.684%
2023-11-03	0.8000	0.8000	0.7800	0.7970	-2.328%	83,329	+14,391.844%
2023-11-02	0.8000	0.8000	0.7900	0.8160	+0.123%	102,576	+14,054.412%
2023-10-31	0.8120	0.8120	0.8100	0.8150	-1.925%	30,381	+14,071.779%
2023-10-30	0.8300	0.8300	0.8200	0.8310	-1.773%	43,598	+13,798.917%
2023-10-27	0.8700	0.8700	0.8700	0.8460	0.000%	35,103	+13,552.482%
2023-10-26	0.8220	0.8220	0.8220	0.8460	-0.704%	11,985	+13,552.482%
2023-10-25	0.8220	0.8360	0.8220	0.8520	+0.709%	48,306	+13,456.338%
2023-10-24	0.8700	0.8700	0.8700	0.8460	+0.714%	28,574	+13,552.482%
2023-10-23	0.8600	0.8600	0.8600	0.8400	-0.592%	26,792	+13,650.000%
2023-10-20	0.8400	0.8400	0.8400	0.8450	-2.650%	22,753	+13,568.639%
2023-10-19	0.8780	0.8780	0.8680	0.8680	+1.402%	252,039	+13,206.452%
2023-10-16	0.8720	0.8720	0.8720	0.8560	+1.302%	20,274	+13,392.991%
2023-10-11	0.8460	0.8700	0.8460	0.8450	-1.170%	182,237	+13,568.639%
2023-10-10	0.8200	0.8200	0.8200	0.8550	+1.786%	12,042	+13,408.772%
2023-10-09	0.8580	0.8580	0.8580	0.8400	+0.119%	10,323	+13,650.000%
2023-10-06	0.8320	0.8320	0.8200	0.8390	-2.442%	40,780	+13,666.389%
2023-10-04	0.8500	0.8500	0.8500	0.8600	-1.036%	73,117	+13,330.233%
2023-10-03	0.8700	0.8700	0.8500	0.8690	-1.697%	84,279	+13,191.139%
2023-10-02	0.9300	0.9300	0.8700	0.8840	-2.212%	16,735	+12,965.611%
2023-09-25	0.8800	0.8800	0.8800	0.9040	-0.550%	39,742	+12,676.549%
2023-09-22	0.9200	0.9200	0.9200	0.9090	+0.553%	5,035	+12,606.271%
2023-09-20	0.9020	0.9020	0.9000	0.9040	-0.221%	43,535	+12,676.549%
2023-09-19	0.9040	0.9040	0.9000	0.9060	-1.629%	53,690	+12,648.344%
2023-09-15	0.9120	0.9300	0.9120	0.9210	0.000%	26,364	+12,440.717%
2023-09-14	0.9300	0.9300	0.9300	0.9210	-2.643%	47,086	+12,440.717%
2023-09-06	0.9600	0.9600	0.9600	0.9460	+1.068%	62,780	+12,109.302%
2023-09-05	0.9600	0.9620	0.9600	0.9360	+0.322%	38,649	+12,239.744%
2023-09-04	0.9480	0.9600	0.9480	0.9330	-0.745%	60,870	+12,279.421%
2023-08-31	0.8700	0.9400	0.8700	0.9400	+10.718%	129,270	+12,187.234%
2023-08-30	0.8400	0.8400	0.8300	0.8490	+1.192%	1,142,620	+13,504.240%
2023-08-29	0.8200	0.8200	0.8200	0.8390	+0.600%	160,188	+13,666.389%
2023-08-23	0.8480	0.8580	0.8120	0.8340	-3.584%	25,091	+13,748.921%
2023-08-22	0.8500	0.8500	0.8500	0.8650	-1.593%	27,252	+13,252.601%
2023-08-18	0.9200	0.9200	0.8760	0.8790	-3.724%	42,484	+13,039.932%
2023-08-16	0.9260	0.9260	0.9260	0.9130	-0.109%	17,348	+12,550.602%
2023-08-15	0.9120	0.9300	0.9020	0.9140	-0.218%	66,598	+12,536.761%
2023-08-14	0.9120	0.9120	0.9120	0.9160	-0.218%	20,123	+12,509.170%
2023-08-11	0.9240	0.9240	0.9120	0.9180	-0.326%	33,666	+12,481.699%
2023-08-10	0.9300	0.9300	0.9300	0.9210	-2.021%	35,907	+12,440.717%
2023-08-07	0.9260	0.9500	0.9260	0.9400	+1.075%	102,953	+12,187.234%
2023-08-04	0.8820	0.9300	0.8820	0.9300	+3.795%	87,199	+12,319.355%
2023-08-03	0.8500	0.9100	0.8500	0.8960	+6.036%	77,971	+12,790.625%
2023-08-02	0.8720	0.8800	0.8560	0.8450	-5.056%	99,950	+13,568.639%
2023-08-01	0.9200	0.9400	0.8900	0.8900	-22.944%	163,587	+12,877.528%
2023-07-28	1.0700	1.1700	1.0500	1.1550	+6.207%	180,476	+9,900.000%
2023-07-27	1.0900	1.1050	1.0900	1.0875	-0.229%	15,047	+10,520.690%
2023-07-26	1.0900	1.0900	1.0900	1.0900	+1.632%	8,276	+10,496.330%
2023-07-25	1.0700	1.0900	1.0500	1.0725	+0.234%	20,758	+10,669.231%
2023-07-24	1.0550	1.0550	1.0550	1.0700	-1.155%	41,742	+10,694.393%
2023-07-21	1.0300	1.1000	1.0300	1.0825	+6.388%	104,305	+10,569.746%
2023-07-20	1.0300	1.0300	1.0100	1.0175	0.000%	9,546	+11,251.351%
2023-07-19	1.0300	1.0300	1.0300	1.0175	+0.246%	68,773	+11,251.351%
2023-07-18	1.0300	1.0300	1.0300	1.0150	0.000%	56,202	+11,279.310%
2023-07-17	1.0300	1.0300	1.0300	1.0150	0.000%	43,122	+11,279.310%
2023-07-12	1.0100	1.0100	1.0100	1.0150	+2.010%	89,067	+11,279.310%
2023-07-11	1.0000	1.0000	1.0000	0.9950	+2.366%	54,898	+11,508.040%
2023-07-05	0.9600	0.9740	0.9600	0.9720	+2.532%	80,314	+11,782.716%
2023-07-04	0.9720	0.9720	0.9720	0.9480	-0.315%	19,322	+12,083.544%
2023-06-28	0.9720	0.9720	0.9500	0.9510	-2.860%	53,532	+12,045.110%
2023-06-27	1.0150	1.0150	0.9800	0.9790	-3.547%	41,231	+11,697.753%
2023-06-26	1.0250	1.0250	1.0050	1.0150	-3.333%	13,454	+11,279.310%
2023-06-19	1.0650	1.0650	1.0500	1.0500	-3.226%	33,481	+10,900.000%
2023-06-09	1.1100	1.1100	1.1100	1.0850	+0.231%	30,279	+10,545.161%
2023-06-05	1.1000	1.1000	1.1000	1.0825	+0.464%	3,944	+10,569.746%
2023-05-31	1.0550	1.0550	1.0550	1.0775	0.000%	6,511	+10,619.258%
2023-05-25	1.0900	1.0900	1.0900	1.0775	0.000%	20,114	+10,619.258%
2023-05-24	1.1000	1.1000	1.1000	1.0775	-0.231%	3,164	+10,619.258%
2023-05-23	1.0800	1.0800	1.0600	1.0800	+0.465%	57,809	+10,594.444%
2023-05-17	1.0650	1.0650	1.0650	1.0750	-2.050%	29,049	+10,644.186%
2023-05-16	1.0500	1.1100	1.0500	1.0975	+2.093%	72,195	+10,423.918%
2023-05-15	1.0700	1.0700	1.0700	1.0750	-2.050%	26,319	+10,644.186%
2023-05-12	1.1050	1.1100	1.1050	1.0975	+1.856%	101,351	+10,423.918%
2023-05-11	1.0650	1.1000	1.0550	1.0775	+2.375%	106,940	+10,619.258%
2023-05-10	1.0550	1.0550	1.0550	1.0525	+0.718%	68,040	+10,873.872%
2023-05-09	1.0500	1.0500	1.0500	1.0450	+0.481%	64,120	+10,952.632%
2023-05-05	1.0550	1.0550	1.0100	1.0400	-4.805%	315,148	+11,005.769%
2023-05-03	1.1100	1.1100	1.1100	1.0925	0.000%	6,422	+10,472.082%
2023-05-02	1.0750	1.1000	1.0750	1.0925	+3.800%	70,620	+10,472.082%
2023-04-27	1.0200	1.0200	1.0200	1.0525	+0.959%	59,743	+10,873.872%
2023-04-21	1.0200	1.0200	1.0200	1.0425	-0.477%	36,008	+10,979.137%
2023-04-19	1.0400	1.0400	1.0400	1.0475	-0.475%	11,117	+10,926.253%
2023-04-18	1.0300	1.0300	1.0300	1.0525	0.000%	44,528	+10,873.872%
2023-04-17	1.0500	1.0750	1.0500	1.0525	-0.941%	19,749	+10,873.872%
2023-04-14	1.0750	1.0750	1.0750	1.0625	+0.473%	74,677	+10,770.588%
2023-04-13	1.0250	1.0250	1.0250	1.0575	+1.196%	24,883	+10,821.986%
2023-04-12	1.0800	1.0800	1.0250	1.0450	-5.856%	122,918	+10,952.632%
2023-04-05	1.0900	1.0900	1.0700	1.1100	+1.370%	118,846	+10,305.405%
2023-04-04	1.0900	1.1000	1.0900	1.0950	+2.817%	33,945	+10,447.945%
2023-04-03	1.0600	1.0750	1.0600	1.0650	+5.185%	54,095	+10,745.070%
2023-03-30	1.0300	1.0350	1.0100	1.0125	-0.735%	89,985	+11,307.407%
2023-03-29	0.9700	1.0200	0.9700	1.0200	+3.976%	69,971	+11,223.529%
2023-03-28	0.9780	0.9800	0.9780	0.9810	+1.238%	58,887	+11,673.700%
2023-03-27	0.9800	0.9800	0.9400	0.9690	-2.857%	97,102	+11,819.505%
2023-03-24	0.9800	0.9800	0.9800	0.9975	-0.250%	92,648	+11,478.947%
2023-03-23	1.0000	1.0000	0.9960	1.0000	-2.676%	53,749	+11,450.000%
2023-03-22	1.0700	1.0700	1.0200	1.0275	-6.164%	74,089	+11,140.876%
2023-03-21	1.1050	1.1050	1.0650	1.0950	-1.794%	95,077	+10,447.945%
2023-03-17	1.1000	1.1000	1.1000	1.1150	-3.043%	28,297	+10,258.744%
2023-03-15	1.1000	1.1500	1.1000	1.1500	+2.679%	22,502	+9,943.478%
2023-03-13	1.1400	1.1400	1.1000	1.1200	-3.863%	43,890	+10,212.500%
2023-03-10	1.1400	1.1400	1.1400	1.1650	0.000%	4,626	+9,814.163%
2023-03-09	1.1700	1.1700	1.1600	1.1650	-1.688%	75,986	+9,814.163%
2023-03-08	1.2300	1.2300	1.2300	1.1850	-2.066%	14,539	+9,646.835%
2023-03-02	1.2500	1.2500	1.2500	1.2100	-0.412%	20,991	+9,445.455%
2023-03-01	1.1800	1.1850	1.1800	1.2150	-0.410%	61,033	+9,406.173%
2023-02-23	1.2000	1.2000	1.2000	1.2200	0.000%	30,643	+9,367.213%
2023-02-21	1.2500	1.2500	1.2500	1.2200	0.000%	5,084	+9,367.213%
2023-02-20	1.2000	1.2000	1.1900	1.2200	-0.408%	19,597	+9,367.213%
2023-02-17	1.2500	1.2500	1.2000	1.2250	-1.210%	20,001	+9,328.571%
2023-02-16	1.2150	1.2150	1.2150	1.2400	0.000%	40,082	+9,214.516%
2023-02-15	1.2000	1.2000	1.2000	1.2400	+1.639%	23,654	+9,214.516%
2023-02-13	1.2200	1.2200	1.2200	1.2200	+0.826%	47,152	+9,367.213%
2023-02-10	1.2500	1.2600	1.2100	1.2100	-0.820%	39,681	+9,445.455%
2023-02-08	1.2200	1.2200	1.2200	1.2200	-0.408%	25,021	+9,367.213%
2023-02-07	1.2200	1.2500	1.2200	1.2250	+2.083%	45,464	+9,328.571%
2023-02-06	1.1600	1.2150	1.1600	1.2000	+3.004%	33,661	+9,525.000%
2023-02-03	1.1700	1.2050	1.1600	1.1650	-0.640%	30,677	+9,814.163%
2023-02-02	1.1550	1.1700	1.1550	1.1725	+4.688%	46,024	+9,750.746%
2023-01-26	1.1200	1.1200	1.1200	1.1200	+2.283%	28,427	+10,212.500%
2023-01-25	1.0600	1.0750	1.0600	1.0950	-0.455%	35,007	+10,447.945%
2023-01-24	1.1200	1.1200	1.1200	1.1000	+1.382%	14,061	+10,400.000%
2023-01-18	1.0600	1.0600	1.0600	1.0850	0.000%	29,397	+10,545.161%
2023-01-16	1.0500	1.0500	1.0500	1.0850	-0.459%	14,317	+10,545.161%
2023-01-13	1.1200	1.1200	1.1200	1.0900	+1.869%	12,549	+10,496.330%
2023-01-09	1.1000	1.1100	1.1000	1.0700	+0.469%	31,823	+10,694.393%
2023-01-05	1.0750	1.0750	1.0750	1.0650	+1.188%	35,674	+10,745.070%
2023-01-04	1.0500	1.0750	1.0300	1.0525	-2.093%	29,080	+10,873.872%
2022-12-28	1.0500	1.0950	1.0500	1.0750	0.000%	11,100	+10,644.186%
2022-12-23	1.0550	1.0550	1.0500	1.0750	+1.896%	4,616	+10,644.186%
2022-12-22	1.0850	1.0850	1.0500	1.0550	-3.432%	23,128	+10,847.867%
2022-12-20	1.1500	1.1500	1.1500	1.0925	-1.354%	22,235	+10,472.082%
2022-12-15	1.1500	1.1500	1.1500	1.1075	+1.606%	15,618	+10,328.894%
2022-12-02	1.0950	1.1000	1.0550	1.0900	+2.830%	74,123	+10,496.330%
2022-11-25	1.0300	1.0300	1.0300	1.0600	-0.469%	31,589	+10,796.226%
2022-11-24	1.0300	1.0300	1.0300	1.0650	+0.472%	55,622	+10,745.070%
2022-11-22	1.0300	1.0300	1.0300	1.0600	-0.703%	32,480	+10,796.226%
2022-11-21	1.0550	1.0550	1.0500	1.0675	-2.955%	61,189	+10,719.672%
2022-11-11	1.1400	1.1400	1.1400	1.1000	0.000%	13,122	+10,400.000%
2022-11-10	1.1200	1.1200	1.1200	1.1000	+5.012%	20,926	+10,400.000%
2022-10-28	1.0500	1.0750	1.0500	1.0475	+1.946%	8,205	+10,926.253%
2022-10-17	1.0050	1.0050	1.0050	1.0275	-0.964%	5,673	+11,140.876%
2022-10-14	1.0750	1.0750	1.0750	1.0375	-0.480%	12,008	+11,032.530%
2022-10-12	1.0750	1.0750	1.0750	1.0425	-1.651%	2,100	+10,979.137%
2022-10-11	1.0200	1.0200	1.0200	1.0600	-0.235%	22,307	+10,796.226%
2022-10-07	1.0550	1.0550	1.0500	1.0625	-1.163%	29,602	+10,770.588%
2022-10-06	1.0800	1.1000	1.0800	1.0750	+0.939%	18,964	+10,644.186%
2022-09-30	1.0800	1.0800	1.0800	1.0650	0.000%	15,077	+10,745.070%
2022-09-29	1.0750	1.0800	1.0500	1.0650	0.000%	18,974	+10,745.070%
2022-09-28	1.0500	1.0500	1.0400	1.0650	+1.429%	121,466	+10,745.070%
2022-09-27	1.0550	1.0550	1.0500	1.0500	-2.552%	50,512	+10,900.000%
2022-09-22	1.0950	1.0950	1.0950	1.0775	-2.045%	10,384	+10,619.258%
2022-09-21	1.1000	1.1000	1.1000	1.1000	+2.326%	5,460	+10,400.000%
2022-09-20	1.0950	1.0950	1.0950	1.0750	0.000%	10,411	+10,644.186%
2022-09-16	1.0500	1.0500	1.0500	1.0750	-0.232%	25,064	+10,644.186%
2022-09-15	1.1400	1.1400	1.1400	1.0775	-2.709%	27,173	+10,619.258%
2022-09-14	1.1050	1.1050	1.0800	1.1075	-1.774%	36,706	+10,328.894%
2022-09-09	1.1450	1.1450	1.1450	1.1275	-0.442%	19,727	+10,143.902%
2022-09-08	1.2000	1.2000	1.1300	1.1325	0.000%	40,851	+10,098.675%
2022-09-07	1.1650	1.1650	1.1650	1.1325	-2.790%	12,577	+10,098.675%
2022-09-05	1.1700	1.1700	1.1500	1.1650	-4.115%	34,607	+9,814.163%
2022-08-31	1.2000	1.2000	1.2000	1.2150	+0.413%	96,279	+9,406.173%
2022-08-30	1.2200	1.2400	1.2200	1.2100	-1.626%	33,093	+9,445.455%
2022-08-24	1.2600	1.2600	1.2600	1.2300	0.000%	13,806	+9,290.244%
2022-08-23	1.2600	1.2600	1.2600	1.2300	0.000%	18,089	+9,290.244%
2022-08-17	1.2000	1.2600	1.2000	1.2300	+1.235%	51,735	+9,290.244%
2022-08-16	1.2600	1.2600	1.2600	1.2150	0.000%	4,762	+9,406.173%
2022-08-15	1.2450	1.2450	1.2450	1.2150	+0.621%	42,007	+9,406.173%
2022-08-05	1.2200	1.2200	1.2200	1.2075	-1.025%	83,918	+9,465.217%
2022-08-03	1.2000	1.2000	1.1900	1.2200	-0.813%	47,370	+9,367.213%
2022-08-02	1.2200	1.2200	1.2000	1.2300	-0.405%	16,017	+9,290.244%
2022-08-01	1.2200	1.2200	1.2200	1.2350	-1.200%	38,096	+9,252.227%
2022-07-29	1.2500	1.2500	1.2200	1.2500	-1.961%	6,948	+9,140.000%
2022-07-28	1.2200	1.3000	1.1500	1.2750	+5.372%	82,525	+8,958.824%
2022-07-26	1.1850	1.1850	1.1850	1.2100	+2.110%	5,015	+9,445.455%
2022-07-25	1.1500	1.1500	1.1500	1.1850	+1.282%	17,584	+9,646.835%
2022-07-21	1.1700	1.1750	1.1700	1.1700	-0.637%	71,191	+9,771.795%
2022-07-19	1.1650	1.2000	1.1650	1.1775	+0.641%	499,806	+9,708.917%
2022-07-18	1.1700	1.1750	1.1650	1.1700	-0.426%	255,479	+9,771.795%
2022-07-15	1.1500	1.1750	1.1500	1.1750	+2.174%	139,030	+9,729.787%
2022-07-14	1.1500	1.1500	1.1500	1.1500	-1.288%	6,538	+9,943.478%
2022-07-13	1.1700	1.1700	1.1700	1.1650	+1.304%	94,833	+9,814.163%
2022-07-12	1.1600	1.1800	1.1500	1.1500	-2.128%	22,838	+9,943.478%
2022-07-11	1.1500	1.2000	1.1500	1.1750	0.000%	33,904	+9,729.787%
2022-07-08	1.1700	1.1700	1.1700	1.1750	0.000%	35,504	+9,729.787%
2022-07-07	1.1600	1.1800	1.1600	1.1750	+1.075%	52,607	+9,729.787%
2022-07-06	1.1600	1.1700	1.1500	1.1625	0.000%	66,838	+9,835.484%
2022-07-05	1.1700	1.1750	1.1500	1.1625	-1.064%	35,578	+9,835.484%
2022-07-04	1.1700	1.1700	1.1550	1.1750	+0.213%	7,245	+9,729.787%
2022-07-01	1.1700	1.1800	1.1700	1.1725	+0.860%	38,882	+9,750.746%
2022-06-30	1.1800	1.2000	1.1700	1.1625	-1.064%	417,658	+9,835.484%
2022-06-29	1.1700	1.1750	1.1700	1.1750	+0.213%	70,726	+9,729.787%
2022-06-28	1.1850	1.1850	1.1550	1.1725	-0.636%	85,805	+9,750.746%
2022-06-27	1.1700	1.1800	1.1650	1.1800	+1.288%	72,472	+9,688.136%
2022-06-24	1.1650	1.1950	1.1600	1.1650	-0.214%	73,778	+9,814.163%
2022-06-23	1.1550	1.1550	1.1550	1.1675	+1.082%	34,111	+9,792.934%
2022-06-22	1.1200	1.1200	1.1200	1.1550	0.000%	26,745	+9,900.000%
2022-06-20	1.1300	1.1300	1.1300	1.1550	-3.750%	19,606	+9,900.000%
2022-06-16	1.2500	1.2500	1.1300	1.2000	-1.235%	33,722	+9,525.000%
2022-06-15	1.1850	1.1850	1.1850	1.2150	-0.613%	2,759	+9,406.173%
2022-06-14	1.2250	1.2250	1.2200	1.2225	-1.807%	35,562	+9,347.853%
2022-06-13	1.2200	1.2200	1.2200	1.2450	-3.113%	13,188	+9,177.108%
2022-06-08	1.3100	1.3300	1.3100	1.2850	+1.181%	26,168	+8,888.327%
2022-06-07	1.2650	1.2700	1.2650	1.2700	0.000%	34,629	+8,994.488%
2022-06-06	1.2550	1.2550	1.2550	1.2700	-1.550%	14,273	+8,994.488%
2022-06-01	1.3300	1.3300	1.3300	1.2900	0.000%	10,170	+8,853.488%
2022-05-31	1.3300	1.3300	1.3300	1.2900	0.000%	2,435	+8,853.488%
2022-05-30	1.3300	1.3300	1.3300	1.2900	0.000%	23,392	+8,853.488%
2022-05-27	1.3300	1.3300	1.3300	1.2900	0.000%	43,743	+8,853.488%
2022-05-26	1.3200	1.3300	1.3200	1.2900	+0.389%	9,105	+8,853.488%
2022-05-25	1.3200	1.3200	1.3200	1.2850	-0.194%	5,632	+8,888.327%
2022-05-24	1.2950	1.3200	1.2900	1.2875	+0.980%	27,592	+8,870.874%
2022-05-23	1.3000	1.3000	1.3000	1.2750	0.000%	22,186	+8,958.824%
2022-05-20	1.2800	1.2950	1.2800	1.2750	+0.791%	85,141	+8,958.824%
2022-05-19	1.2550	1.2800	1.2500	1.2650	-1.556%	32,915	+9,030.435%
2022-05-18	1.3200	1.3200	1.3200	1.2850	-2.652%	36,561	+8,888.327%
2022-05-17	1.2450	1.3200	1.2200	1.3200	+10.230%	160,509	+8,650.000%
2022-05-13	1.2400	1.2450	1.2400	1.1975	+4.130%	10,537	+9,545.094%
2022-05-12	1.1750	1.1750	1.1500	1.1500	-4.959%	34,126	+9,943.478%
2022-05-11	1.1950	1.2400	1.1950	1.2100	+3.863%	46,265	+9,445.455%
2022-05-10	1.2300	1.2300	1.1500	1.1650	-6.237%	81,476	+9,814.163%
2022-05-06	1.2300	1.2500	1.2000	1.2425	-1.779%	35,514	+9,195.775%
2022-05-05	1.2500	1.2500	1.2350	1.2650	-0.784%	11,495	+9,030.435%
2022-05-04	1.2500	1.2500	1.2500	1.2750	0.000%	18,272	+8,958.824%
2022-05-03	1.2550	1.2550	1.2500	1.2750	0.000%	49,594	+8,958.824%
2022-04-29	1.2550	1.2550	1.2550	1.2750	0.000%	15,052	+8,958.824%
2022-04-28	1.2950	1.2950	1.2950	1.2750	-1.923%	22,132	+8,958.824%
2022-04-27	1.2550	1.3000	1.2550	1.3000	0.000%	6,045	+8,784.615%
2022-04-25	1.3000	1.3000	1.2500	1.3000	-1.141%	49,940	+8,784.615%
2022-04-22	1.3300	1.3300	1.3300	1.3150	-0.755%	26,731	+8,683.270%
2022-04-21	1.3200	1.3300	1.3000	1.3250	-1.852%	17,576	+8,616.981%
2022-04-20	1.3050	1.3500	1.3000	1.3500	+1.887%	20,397	+8,455.556%
2022-04-19	1.3000	1.3000	1.3000	1.3250	0.000%	43,456	+8,616.981%
2022-04-14	1.3150	1.3150	1.3150	1.3250	0.000%	14,143	+8,616.981%
2022-04-11	1.3000	1.3000	1.3000	1.3250	+1.923%	25,780	+8,616.981%
2022-04-07	1.3700	1.3700	1.3000	1.3000	-4.936%	133,099	+8,784.615%
2022-04-06	1.3850	1.3900	1.3850	1.3675	-1.971%	41,757	+8,346.069%
2022-04-05	1.4000	1.4000	1.3800	1.3950	+1.825%	120,282	+8,179.570%
2022-04-01	1.3900	1.3900	1.3900	1.3700	+0.183%	27,122	+8,330.657%
2022-03-31	1.3700	1.3800	1.3500	1.3675	+1.296%	69,649	+8,346.069%
2022-03-30	1.3500	1.3500	1.3500	1.3500	+1.695%	35,637	+8,455.556%
2022-03-29	1.2900	1.3500	1.2900	1.3275	+4.528%	604,991	+8,600.565%
2022-03-28	1.2750	1.2750	1.2700	1.2700	+1.600%	44,661	+8,994.488%
2022-03-25	1.2800	1.2800	1.2800	1.2500	+1.010%	31,726	+9,140.000%
2022-03-24	1.2400	1.2550	1.2400	1.2375	-2.559%	47,641	+9,233.333%
2022-03-23	1.2700	1.2700	1.2700	1.2700	+0.395%	316,000	+8,994.488%
2022-03-22	1.3000	1.3000	1.2500	1.2650	+0.797%	42,092	+9,030.435%
2022-03-21	1.2450	1.2600	1.2400	1.2550	-1.569%	5,594	+9,103.187%
2022-03-18	1.3300	1.3450	1.2500	1.2750	-3.042%	127,037	+8,958.824%
2022-03-17	1.2450	1.3200	1.2450	1.3150	+7.347%	135,040	+8,683.270%
2022-03-16	1.2050	1.2500	1.2050	1.2250	+0.410%	9,998	+9,328.571%
2022-03-14	1.1500	1.2200	1.1500	1.2200	+7.965%	67,520	+9,367.213%

.dark-mode .brfZ50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brfZ50{ color: #333333; background-color: white; border: 2px solid #333333; }FLOFLOWTECH FLUIDPOWER PLCstock LSE

FLO
FLOWTECH FLUIDPOWER PLC
stock LSE