Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 107.00 | 110.50 | 107.00 | 108.50 | 106.35 | 35,549 |
| 2024-06-07 | 109.00 | 110.50 | 107.00 | 107.00 | 104.88 | 69,309 |
| 2024-06-06 | 107.00 | 111.00 | 107.00 | 109.50 | 107.33 | 13,751 |
| 2024-06-05 | 108.50 | 111.25 | 108.50 | 109.50 | 107.33 | 247,174 |
| 2024-06-04 | 108.50 | 110.60 | 108.50 | 109.75 | 107.57 | 26,757 |
| 2024-06-03 | 108.50 | 111.50 | 108.50 | 108.50 | 106.35 | 38,701 |
| 2024-05-31 | 109.50 | 112.00 | 107.65 | 112.00 | 109.78 | 19,505 |
| 2024-05-30 | 107.00 | 109.50 | 107.00 | 107.75 | 105.61 | 287,682 |
| 2024-05-29 | 107.00 | 108.13 | 107.00 | 107.75 | 105.61 | 17,533 |
| 2024-05-28 | 109.50 | 109.50 | 107.00 | 107.75 | 105.61 | 15,297 |
| 2024-05-24 | 110.00 | 110.00 | 107.29 | 110.00 | 107.82 | 1,224 |
| 2024-05-23 | 107.99 | 108.00 | 107.00 | 107.75 | 105.61 | 220,349 |
| 2024-05-22 | 110.00 | 110.00 | 106.50 | 107.50 | 105.37 | 36,318 |
| 2024-05-21 | 108.50 | 110.00 | 105.00 | 107.00 | 104.88 | 2,673,225 |
| 2024-05-20 | 108.50 | 111.00 | 108.50 | 108.75 | 106.59 | 55,839 |
| 2024-05-17 | 110.00 | 113.50 | 108.66 | 111.00 | 108.80 | 664,296 |
| 2024-05-16 | 113.50 | 113.50 | 109.00 | 111.00 | 108.80 | 1,488,247 |
| 2024-05-15 | 111.50 | 111.50 | 109.50 | 111.00 | 108.80 | 1,484,174 |
| 2024-05-14 | 110.50 | 111.33 | 108.00 | 110.50 | 108.31 | 67,710 |
| 2024-05-13 | 113.00 | 113.35 | 110.25 | 110.25 | 108.06 | 16,325 |
| 2024-05-10 | 110.00 | 112.14 | 110.00 | 111.00 | 108.80 | 40,711 |
| 2024-05-09 | 111.50 | 112.75 | 111.00 | 111.75 | 109.54 | 35,935 |
| 2024-05-08 | 114.50 | 116.25 | 111.00 | 111.00 | 108.80 | 169,477 |
| 2024-05-07 | 113.50 | 114.64 | 110.75 | 110.75 | 108.56 | 71,061 |
| 2024-05-03 | 110.50 | 115.00 | 110.00 | 111.00 | 108.80 | 43,087 |
| 2024-05-02 | 115.00 | 115.00 | 110.16 | 115.00 | 112.72 | 36,527 |
| 2024-05-01 | 114.87 | 114.96 | 110.00 | 111.50 | 109.29 | 19,789 |
| 2024-04-30 | 111.00 | 114.00 | 108.20 | 112.00 | 109.78 | 524,845 |
| 2024-04-29 | 107.00 | 112.00 | 107.00 | 110.50 | 108.31 | 160,034 |
| 2024-04-26 | 107.50 | 112.40 | 107.50 | 107.50 | 105.37 | 695,420 |
| 2024-04-25 | 108.50 | 112.78 | 106.60 | 111.50 | 109.29 | 72,674 |
| 2024-04-24 | 100.50 | 114.55 | 100.00 | 112.00 | 109.78 | 235,949 |
| 2024-04-23 | 100.00 | 101.54 | 98.000 | 99.350 | 97.381 | 108,273 |
| 2024-04-22 | 99.000 | 99.620 | 95.200 | 98.000 | 96.058 | 10,690 |
| 2024-04-19 | 98.544 | 98.692 | 97.500 | 97.500 | 95.568 | 93,061 |
| 2024-04-18 | 97.000 | 99.000 | 94.200 | 97.600 | 95.666 | 96,894 |
| 2024-04-17 | 95.350 | 97.000 | 94.200 | 95.600 | 93.705 | 22,650 |
| 2024-04-16 | 97.000 | 97.530 | 92.927 | 95.500 | 93.607 | 134,527 |
| 2024-04-15 | 98.400 | 99.600 | 96.200 | 97.000 | 95.078 | 73,889 |
| 2024-04-12 | 98.800 | 100.89 | 97.000 | 98.000 | 96.058 | 79,221 |
| 2024-04-11 | 100.50 | 100.50 | 96.000 | 96.200 | 94.293 | 28,370 |
| 2024-04-10 | 99.440 | 99.772 | 97.640 | 98.900 | 96.940 | 23,311 |
| 2024-04-09 | 97.200 | 99.714 | 97.200 | 98.000 | 96.058 | 144,641 |
| 2024-04-08 | 91.000 | 96.000 | 90.544 | 96.000 | 94.097 | 187,776 |
| 2024-04-05 | 87.000 | 90.560 | 84.200 | 90.500 | 88.706 | 121,650 |
| 2024-04-04 | 82.200 | 86.000 | 82.200 | 85.100 | 83.413 | 23,097 |
| 2024-04-03 | 83.800 | 85.472 | 81.250 | 84.600 | 82.923 | 61,637 |
| 2024-04-02 | 82.000 | 84.000 | 81.000 | 81.200 | 79.591 | 60,621 |
| 2024-03-28 | 81.600 | 84.000 | 81.300 | 82.000 | 80.375 | 94,709 |
| 2024-03-27 | 80.000 | 83.000 | 78.600 | 81.200 | 79.591 | 210,836 |
| 2024-03-26 | 78.000 | 83.000 | 76.880 | 79.300 | 77.728 | 245,299 |
| 2024-03-25 | 80.000 | 80.500 | 75.800 | 75.800 | 74.298 | 62,849 |
| 2024-03-22 | 79.400 | 81.800 | 79.400 | 80.000 | 78.414 | 30,405 |
| 2024-03-21 | 79.200 | 80.100 | 79.200 | 79.800 | 78.218 | 18,375 |
| 2024-03-20 | 80.800 | 81.000 | 78.600 | 79.800 | 78.218 | 45,451 |
| 2024-03-19 | 82.000 | 84.800 | 80.500 | 80.500 | 78.905 | 133,877 |
| 2024-03-18 | 81.600 | 83.900 | 81.600 | 82.500 | 80.865 | 16,164 |
| 2024-03-15 | 83.938 | 85.000 | 81.200 | 82.500 | 80.865 | 496,079 |
| 2024-03-14 | 81.200 | 85.000 | 81.000 | 81.200 | 79.591 | 14,185 |
| 2024-03-13 | 81.000 | 84.159 | 81.000 | 82.100 | 80.473 | 14,069 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.0220 GBP |
| 2023-06-22 | 0.0210 GBP |
| 2022-06-30 | 0.0200 GBP |
| 2019-10-03 | 0.0213 GBP |
| 2019-06-06 | 0.0404 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.