Flowtech Fluidpower plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	145.00	145.00	137.00	137.00	129.36	42,631
2022-01-19	138.40	141.22	138.40	141.00	133.14	21,310
2022-01-18	145.00	145.00	137.65	145.00	136.91	26,521
2022-01-17	145.00	145.00	137.68	141.25	133.37	23,057
2022-01-14	145.00	145.00	137.65	141.25	133.37	15,746
2022-01-13	137.50	139.15	137.50	139.00	131.25	29,227
2022-01-12	137.00	141.00	137.00	137.00	129.36	10,086
2022-01-11	137.50	144.00	137.50	141.00	133.14	139,698
2022-01-10	145.00	145.00	138.85	141.50	133.61	43,785
2022-01-07	145.00	145.00	139.75	141.00	133.14	48,217
2022-01-06	138.20	141.55	138.20	139.75	131.96	5,737
2022-01-05	142.53	143.86	140.00	142.50	134.55	35,376
2022-01-04	139.00	144.00	139.00	144.00	135.97	495,259
2021-12-31	135.00	139.25	135.00	139.25	131.48	49,884
2021-12-30	136.83	137.09	134.15	136.75	129.12	29,277
2021-12-29	138.00	138.00	133.81	138.00	130.30	39,496
2021-12-24	132.00	137.50	132.00	132.00	124.64	112,829
2021-12-23	137.50	137.50	133.55	134.75	127.23	22,191
2021-12-22	136.50	138.00	131.50	137.00	129.36	42,953
2021-12-21	134.40	134.40	131.22	133.25	125.82	10,349
2021-12-20	130.00	137.34	130.00	130.00	122.75	49,594
2021-12-17	130.50	134.16	130.00	130.00	122.75	19,305
2021-12-16	128.50	134.37	127.00	130.00	122.75	84,734
2021-12-15	124.06	127.96	124.06	126.00	118.97	51,470
2021-12-14	128.00	131.00	122.00	126.00	118.97	64,035
2021-12-13	128.00	133.48	128.00	128.00	120.86	27,261
2021-12-10	128.78	133.43	128.34	131.25	123.93	12,735
2021-12-09	135.00	135.00	128.34	135.00	127.47	10,490
2021-12-08	128.74	131.25	128.46	131.25	123.93	10,831
2021-12-07	130.50	133.22	127.68	131.25	123.93	35,183
2021-12-06	130.00	134.00	130.00	132.25	124.87	489,080
2021-12-03	134.50	134.50	131.55	133.00	125.58	149,928
2021-12-02	134.50	134.50	131.00	132.50	125.11	9,953
2021-12-01	130.00	133.50	130.00	130.00	122.75	50,567
2021-11-30	134.50	134.50	130.00	132.50	125.11	94,592
2021-11-29	135.00	135.00	129.40	130.00	122.75	1,033,152
2021-11-26	128.00	135.00	128.00	135.00	127.47	139,140
2021-11-25	132.00	132.00	130.38	131.25	123.93	1,220
2021-11-24	131.50	131.50	130.00	130.00	122.75	67,535
2021-11-23	130.50	130.50	129.68	130.50	123.22	53,755
2021-11-22	130.00	131.96	130.00	130.00	122.75	34,360
2021-11-19	134.50	134.50	128.00	128.00	120.86	44,317
2021-11-18	132.00	132.95	128.00	128.00	120.86	8,716
2021-11-17	134.50	134.50	129.60	131.25	123.93	4,111
2021-11-16	134.50	135.00	129.60	135.00	127.47	12,776
2021-11-15	134.50	134.50	127.50	131.25	123.93	25,072
2021-11-12	131.00	131.00	128.40	130.00	122.75	38,592
2021-11-11	134.50	135.00	131.00	131.25	123.93	4,277
2021-11-10	134.50	134.50	129.14	132.50	125.11	18,271
2021-11-09	135.00	135.00	128.34	135.00	127.47	18,508
2021-11-08	130.00	134.05	128.68	130.00	122.75	45,179
2021-11-05	134.50	134.50	129.00	129.50	122.28	23,576
2021-11-04	133.00	135.00	128.20	134.00	126.53	53,305
2021-11-03	134.50	135.00	127.76	135.00	127.47	25,712
2021-11-02	130.50	135.00	128.50	135.00	127.47	25,741
2021-11-01	135.00	135.00	130.84	134.50	127.00	16,903
2021-10-29	135.00	135.00	132.50	134.25	126.76	17,493
2021-10-28	135.00	136.90	134.87	135.00	127.47	11,694
2021-10-27	134.50	135.00	134.00	134.75	127.23	17,549
2021-10-26	136.50	137.45	134.12	135.00	127.47	17,096

← NewerPage 21 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.