Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 131.50 | 133.08 | 130.75 | 132.50 | 125.11 | 14,143 |
| 2022-04-13 | 132.93 | 133.08 | 130.75 | 131.25 | 123.93 | 6,097 |
| 2022-04-12 | 130.00 | 133.08 | 130.00 | 131.50 | 124.17 | 22,427 |
| 2022-04-11 | 130.00 | 133.20 | 130.00 | 132.50 | 125.11 | 25,780 |
| 2022-04-08 | 131.40 | 135.00 | 131.40 | 132.50 | 125.11 | 31,540 |
| 2022-04-07 | 137.00 | 137.00 | 130.00 | 130.00 | 122.75 | 133,099 |
| 2022-04-06 | 138.50 | 139.00 | 135.89 | 136.75 | 129.12 | 41,757 |
| 2022-04-05 | 140.00 | 140.50 | 136.00 | 139.50 | 131.72 | 124,882 |
| 2022-04-04 | 135.72 | 140.00 | 135.72 | 137.25 | 129.60 | 11,491 |
| 2022-04-01 | 139.00 | 139.00 | 135.88 | 137.00 | 129.36 | 27,122 |
| 2022-03-31 | 137.00 | 138.36 | 131.70 | 136.75 | 129.12 | 229,649 |
| 2022-03-30 | 135.00 | 135.00 | 131.31 | 135.00 | 127.47 | 35,637 |
| 2022-03-29 | 129.00 | 135.00 | 128.11 | 132.75 | 125.35 | 604,991 |
| 2022-03-28 | 127.50 | 128.00 | 123.07 | 127.00 | 119.92 | 44,661 |
| 2022-03-25 | 128.00 | 128.00 | 125.00 | 125.00 | 118.03 | 31,726 |
| 2022-03-24 | 124.00 | 126.20 | 122.83 | 123.75 | 116.85 | 47,641 |
| 2022-03-23 | 127.00 | 127.00 | 123.27 | 127.00 | 119.92 | 316,000 |
| 2022-03-22 | 130.00 | 130.00 | 122.52 | 126.50 | 119.44 | 42,092 |
| 2022-03-21 | 124.50 | 129.18 | 124.00 | 125.50 | 118.50 | 5,594 |
| 2022-03-18 | 133.00 | 134.50 | 122.58 | 127.50 | 120.39 | 127,037 |
| 2022-03-17 | 124.50 | 132.00 | 123.00 | 131.50 | 124.17 | 135,040 |
| 2022-03-16 | 120.50 | 125.00 | 120.50 | 122.50 | 115.67 | 9,998 |
| 2022-03-15 | 119.75 | 119.95 | 118.00 | 118.00 | 111.42 | 8,878 |
| 2022-03-14 | 115.00 | 122.00 | 110.50 | 122.00 | 115.20 | 67,520 |
| 2022-03-11 | 115.00 | 116.00 | 101.50 | 113.00 | 106.70 | 47,705 |
| 2022-03-10 | 110.00 | 114.70 | 107.75 | 113.50 | 107.17 | 38,061 |
| 2022-03-09 | 105.00 | 108.50 | 103.74 | 106.50 | 100.56 | 75,888 |
| 2022-03-08 | 103.00 | 104.00 | 101.50 | 103.00 | 97.255 | 34,298 |
| 2022-03-07 | 100.00 | 103.36 | 98.275 | 101.00 | 95.367 | 105,087 |
| 2022-03-04 | 110.50 | 117.50 | 100.00 | 104.25 | 98.436 | 243,902 |
| 2022-03-03 | 115.00 | 115.70 | 111.51 | 113.50 | 107.17 | 112,228 |
| 2022-03-02 | 122.00 | 122.00 | 115.00 | 118.00 | 111.42 | 90,640 |
| 2022-03-01 | 123.00 | 124.11 | 122.00 | 123.00 | 116.14 | 128,207 |
| 2022-02-28 | 123.50 | 129.50 | 123.00 | 125.50 | 118.50 | 63,600 |
| 2022-02-25 | 125.00 | 128.00 | 124.55 | 127.00 | 119.92 | 75,401 |
| 2022-02-24 | 123.50 | 128.00 | 123.50 | 127.50 | 120.39 | 12,582 |
| 2022-02-23 | 128.80 | 128.80 | 127.13 | 128.50 | 121.33 | 827 |
| 2022-02-22 | 128.00 | 129.04 | 127.36 | 128.50 | 121.33 | 21,875 |
| 2022-02-21 | 130.00 | 131.76 | 128.80 | 131.75 | 124.40 | 2,826 |
| 2022-02-18 | 128.50 | 131.50 | 127.00 | 130.00 | 122.75 | 73,563 |
| 2022-02-17 | 129.32 | 132.60 | 129.00 | 130.00 | 122.75 | 15,782 |
| 2022-02-16 | 128.00 | 132.60 | 128.00 | 128.00 | 120.86 | 29,497 |
| 2022-02-15 | 136.50 | 136.50 | 128.00 | 129.00 | 121.81 | 49,462 |
| 2022-02-14 | 137.00 | 137.00 | 129.00 | 133.00 | 125.58 | 32,560 |
| 2022-02-11 | 136.50 | 136.50 | 133.07 | 135.00 | 127.47 | 15,900 |
| 2022-02-10 | 129.00 | 135.00 | 129.00 | 134.00 | 126.53 | 21,012 |
| 2022-02-09 | 137.00 | 137.00 | 131.40 | 137.00 | 129.36 | 32,374 |
| 2022-02-08 | 135.72 | 135.72 | 132.11 | 133.75 | 126.29 | 15,361 |
| 2022-02-07 | 137.00 | 137.00 | 130.50 | 133.00 | 125.58 | 8,033 |
| 2022-02-04 | 133.50 | 136.93 | 133.50 | 135.25 | 127.71 | 27,814 |
| 2022-02-03 | 137.00 | 137.00 | 133.92 | 135.25 | 127.71 | 16,648 |
| 2022-02-02 | 132.59 | 136.91 | 132.59 | 134.50 | 127.00 | 50,440 |
| 2022-02-01 | 136.00 | 136.00 | 132.55 | 134.00 | 126.53 | 37,143 |
| 2022-01-31 | 131.50 | 137.00 | 131.50 | 137.00 | 129.36 | 64,958 |
| 2022-01-28 | 135.00 | 135.00 | 131.11 | 134.50 | 127.00 | 42,549 |
| 2022-01-27 | 135.00 | 135.11 | 131.00 | 131.00 | 123.69 | 20,542 |
| 2022-01-26 | 130.00 | 134.53 | 127.40 | 131.00 | 123.69 | 58,446 |
| 2022-01-25 | 135.00 | 139.50 | 130.50 | 135.00 | 127.47 | 45,588 |
| 2022-01-24 | 135.00 | 137.90 | 130.00 | 133.50 | 126.05 | 144,053 |
| 2022-01-21 | 137.50 | 143.35 | 136.81 | 137.50 | 129.83 | 35,218 |
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.