Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 115.00 | 119.30 | 115.00 | 115.00 | 110.47 | 6,538 |
| 2022-07-13 | 117.00 | 118.94 | 116.37 | 116.50 | 111.91 | 94,833 |
| 2022-07-12 | 116.00 | 118.00 | 115.00 | 115.00 | 110.47 | 287,838 |
| 2022-07-11 | 115.00 | 120.00 | 115.00 | 117.50 | 112.87 | 33,904 |
| 2022-07-08 | 117.00 | 120.00 | 117.00 | 117.50 | 112.87 | 35,504 |
| 2022-07-07 | 116.00 | 118.00 | 115.40 | 117.50 | 112.87 | 52,607 |
| 2022-07-06 | 116.00 | 117.40 | 115.00 | 116.25 | 111.67 | 66,838 |
| 2022-07-05 | 117.00 | 117.50 | 115.00 | 116.25 | 111.67 | 35,578 |
| 2022-07-04 | 117.00 | 119.29 | 115.40 | 117.50 | 112.87 | 7,245 |
| 2022-07-01 | 117.00 | 118.00 | 117.00 | 117.25 | 112.63 | 38,882 |
| 2022-06-30 | 118.00 | 120.00 | 116.25 | 116.25 | 111.67 | 417,658 |
| 2022-06-29 | 117.00 | 119.50 | 116.84 | 117.50 | 110.95 | 70,726 |
| 2022-06-28 | 118.50 | 119.50 | 115.50 | 117.25 | 110.71 | 85,805 |
| 2022-06-27 | 117.00 | 118.63 | 116.50 | 118.00 | 111.42 | 89,972 |
| 2022-06-24 | 116.50 | 119.50 | 116.00 | 116.50 | 110.00 | 73,778 |
| 2022-06-23 | 115.50 | 117.00 | 112.66 | 116.75 | 110.24 | 34,111 |
| 2022-06-22 | 112.00 | 116.06 | 112.00 | 115.50 | 109.06 | 26,745 |
| 2022-06-21 | 113.38 | 116.00 | 113.38 | 115.00 | 108.59 | 15,570 |
| 2022-06-20 | 113.00 | 116.80 | 112.83 | 115.50 | 109.06 | 19,606 |
| 2022-06-17 | 116.80 | 116.80 | 113.33 | 115.50 | 109.06 | 9,670 |
| 2022-06-16 | 125.00 | 125.00 | 113.00 | 120.00 | 113.31 | 33,722 |
| 2022-06-15 | 118.50 | 122.94 | 118.50 | 121.50 | 114.72 | 2,759 |
| 2022-06-14 | 122.50 | 125.00 | 120.00 | 122.25 | 115.43 | 35,562 |
| 2022-06-13 | 122.00 | 126.53 | 122.00 | 124.50 | 117.56 | 13,188 |
| 2022-06-10 | 123.50 | 131.25 | 122.00 | 124.00 | 117.08 | 124,897 |
| 2022-06-09 | 132.00 | 132.00 | 127.50 | 132.00 | 124.64 | 20,905 |
| 2022-06-08 | 131.00 | 133.00 | 126.02 | 128.50 | 121.33 | 26,168 |
| 2022-06-07 | 126.50 | 128.20 | 125.00 | 127.00 | 119.92 | 34,629 |
| 2022-06-06 | 125.50 | 132.50 | 125.50 | 127.00 | 119.92 | 14,273 |
| 2022-06-01 | 133.00 | 133.00 | 128.00 | 129.00 | 121.81 | 10,170 |
| 2022-05-31 | 133.00 | 133.00 | 127.75 | 129.00 | 121.81 | 2,435 |
| 2022-05-30 | 133.00 | 133.00 | 126.83 | 129.00 | 121.81 | 23,392 |
| 2022-05-27 | 133.00 | 133.00 | 127.45 | 129.00 | 121.81 | 43,743 |
| 2022-05-26 | 132.00 | 133.00 | 126.66 | 129.00 | 121.81 | 9,105 |
| 2022-05-25 | 132.00 | 132.00 | 126.66 | 128.50 | 121.33 | 5,632 |
| 2022-05-24 | 129.50 | 132.00 | 126.21 | 128.75 | 121.57 | 27,592 |
| 2022-05-23 | 130.00 | 130.00 | 125.70 | 127.50 | 120.39 | 22,186 |
| 2022-05-20 | 128.00 | 129.50 | 125.82 | 127.50 | 120.39 | 85,141 |
| 2022-05-19 | 125.50 | 128.00 | 125.00 | 126.50 | 119.44 | 32,915 |
| 2022-05-18 | 132.00 | 132.00 | 126.87 | 128.50 | 121.33 | 36,561 |
| 2022-05-17 | 124.50 | 132.00 | 122.00 | 132.00 | 124.64 | 160,509 |
| 2022-05-16 | 123.16 | 123.30 | 118.48 | 119.75 | 113.07 | 15,058 |
| 2022-05-13 | 124.00 | 124.50 | 116.40 | 119.75 | 113.07 | 10,537 |
| 2022-05-12 | 117.50 | 120.56 | 115.00 | 115.00 | 108.59 | 34,126 |
| 2022-05-11 | 119.50 | 124.00 | 116.53 | 121.00 | 114.25 | 46,265 |
| 2022-05-10 | 123.00 | 123.00 | 115.00 | 116.50 | 110.00 | 81,476 |
| 2022-05-09 | 124.20 | 126.79 | 124.20 | 125.50 | 118.50 | 4,617 |
| 2022-05-06 | 123.00 | 128.00 | 120.00 | 124.25 | 117.32 | 35,514 |
| 2022-05-05 | 125.00 | 128.00 | 123.50 | 126.50 | 119.44 | 11,495 |
| 2022-05-04 | 125.00 | 128.00 | 125.00 | 127.50 | 120.39 | 18,267 |
| 2022-05-03 | 125.50 | 128.40 | 125.00 | 127.50 | 120.39 | 49,589 |
| 2022-04-29 | 125.50 | 128.50 | 125.50 | 127.50 | 120.39 | 15,052 |
| 2022-04-28 | 129.50 | 129.50 | 126.30 | 127.50 | 120.39 | 22,132 |
| 2022-04-27 | 125.50 | 130.00 | 125.50 | 130.00 | 122.75 | 6,045 |
| 2022-04-26 | 126.14 | 128.50 | 126.00 | 127.50 | 120.39 | 8,888 |
| 2022-04-25 | 130.00 | 130.00 | 125.00 | 130.00 | 122.75 | 49,940 |
| 2022-04-22 | 133.00 | 133.00 | 131.50 | 131.50 | 124.17 | 26,731 |
| 2022-04-21 | 132.00 | 133.50 | 130.00 | 132.50 | 125.11 | 17,576 |
| 2022-04-20 | 130.50 | 135.00 | 130.00 | 135.00 | 127.47 | 20,397 |
| 2022-04-19 | 130.00 | 134.45 | 130.00 | 132.50 | 125.11 | 43,456 |
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.