Flowtech Fluidpower plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	97.200	99.670	94.591	95.100	93.215	53,532
2023-06-27	101.50	101.75	97.900	97.900	95.960	41,231
2023-06-26	102.50	107.50	100.39	101.50	99.488	13,454
2023-06-23	104.90	105.00	103.00	105.00	102.92	8,524
2023-06-22	105.80	105.80	103.34	105.00	102.92	46,091
2023-06-21	107.00	107.00	104.00	105.00	100.86	6,055
2023-06-20	107.00	107.00	103.00	105.00	100.86	25,631
2023-06-19	106.50	110.00	104.15	105.00	100.86	33,481
2023-06-16	109.43	109.43	106.73	108.25	103.98	87,261
2023-06-15	107.50	109.43	107.00	108.75	104.46	5,397
2023-06-14	107.49	110.00	107.49	108.75	104.46	99,562
2023-06-13	108.50	108.75	107.50	108.75	104.46	96,122
2023-06-12	107.10	108.80	106.10	108.00	103.74	38,942
2023-06-09	111.00	111.00	107.10	108.50	104.22	30,279
2023-06-08	107.75	111.00	107.50	108.50	104.22	11,165
2023-06-07	108.10	110.14	107.10	108.25	103.98	58,886
2023-06-06	108.10	108.25	107.10	108.25	103.98	9,524
2023-06-05	110.00	111.00	107.10	108.25	103.98	3,944
2023-06-02	108.50	108.50	107.10	108.25	103.98	12,466
2023-06-01	107.08	108.50	105.73	107.75	103.50	20,931
2023-05-31	105.50	110.00	105.50	107.75	103.50	6,511
2023-05-30	109.00	109.00	106.20	107.75	103.50	26,855
2023-05-26	107.08	109.00	107.08	107.75	103.50	4,774
2023-05-25	109.00	109.00	107.00	107.75	103.50	20,114
2023-05-24	110.00	110.00	107.00	107.75	103.50	3,164
2023-05-23	108.00	109.99	106.00	108.00	103.74	57,809
2023-05-22	109.99	109.99	107.00	108.75	104.46	4,665
2023-05-19	110.05	110.05	107.00	108.75	104.46	5,033
2023-05-18	110.63	110.63	106.86	108.75	104.46	44,239
2023-05-17	106.50	109.11	106.50	107.50	103.26	29,049
2023-05-16	105.00	112.00	105.00	109.75	105.42	72,195
2023-05-15	107.00	111.30	106.12	107.50	103.26	26,319
2023-05-12	110.50	111.40	106.56	109.75	105.42	101,351
2023-05-11	106.50	110.01	104.65	107.75	103.50	106,940
2023-05-10	105.50	105.80	105.00	105.25	101.10	68,040
2023-05-09	105.00	105.14	103.00	104.50	100.38	64,120
2023-05-05	105.50	108.31	101.00	104.00	99.900	315,148
2023-05-04	107.50	111.00	107.50	109.25	104.94	23,778
2023-05-03	111.00	111.00	108.04	109.25	104.94	6,422
2023-05-02	107.50	110.97	104.30	109.25	104.94	70,620
2023-04-28	105.90	107.26	104.21	105.25	101.10	21,190
2023-04-27	102.00	106.05	102.00	105.25	101.10	59,743
2023-04-26	102.90	104.00	102.86	103.75	99.660	12,349
2023-04-25	105.07	105.19	102.20	104.75	100.62	19,614
2023-04-24	103.00	105.19	102.70	104.75	100.62	12,889
2023-04-21	102.00	106.50	102.00	104.25	100.14	78,817
2023-04-20	104.00	105.00	102.25	104.75	100.62	8,218
2023-04-19	104.00	105.47	102.86	104.75	100.62	11,117
2023-04-18	103.00	106.50	103.00	105.25	101.10	44,528
2023-04-17	105.00	107.50	103.53	105.25	101.10	19,749
2023-04-14	107.50	107.50	104.54	106.25	102.06	74,677
2023-04-13	102.50	106.63	102.50	105.75	101.58	24,883
2023-04-12	108.00	108.00	102.50	104.50	100.38	122,918
2023-04-11	111.00	112.50	108.98	110.50	106.14	51,154
2023-04-06	109.12	111.00	109.12	110.50	106.14	14,862
2023-04-05	109.00	111.00	107.00	111.00	106.62	118,846
2023-04-04	109.00	110.58	107.40	109.50	105.18	33,945
2023-04-03	106.00	107.50	104.20	106.50	102.30	54,095
2023-03-31	102.54	104.80	102.35	103.75	99.660	16,943
2023-03-30	103.00	105.00	100.36	101.25	97.258	89,985

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.