1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

67.40p+0.78 (+1.17%)17 Feb 2025, 16:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Flowtech Fluidpower PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202566.20p69.80p64.90p66.70p249,080
Feb 13, 202567.00p69.49p66.24p67.00p114,088
Feb 12, 202570.66p70.66p67.38p68.30p154,164
Feb 11, 202570.66p71.00p68.64p69.00p5,555
Feb 10, 202569.20p72.56p68.00p71.00p67,613
Feb 7, 202570.00p70.80p68.51p69.50p51,701
Feb 6, 202569.80p69.80p68.36p71.10p63,058
Feb 5, 202572.40p72.40p68.86p69.50p191,930
Feb 4, 202570.80p70.80p69.09p69.20p47,882
Feb 3, 202569.40p72.80p69.00p69.60p307,899
Jan 31, 202570.00p71.80p68.30p69.00p212,395
Jan 30, 202568.00p70.20p68.00p69.00p373,912
Jan 29, 202567.30p69.00p66.82p67.20p8,534
Jan 28, 202566.80p71.00p66.80p67.70p24,682
Jan 27, 202567.32p68.00p67.32p67.80p8,749
Jan 24, 202567.00p70.20p66.85p67.10p33,577
Jan 23, 202569.80p69.80p67.00p67.00p119,285
Jan 22, 202568.20p69.80p67.33p67.30p56,595
Jan 21, 202566.80p69.60p66.80p68.30p76,393
Jan 20, 202571.00p71.80p68.00p68.30p161,512
Jan 17, 202570.40p71.80p69.40p70.60p87,274
Jan 16, 202570.99p73.80p70.99p71.70p94,116
Jan 15, 202572.03p74.00p70.73p71.50p21,765
Jan 14, 202573.00p76.80p70.00p70.10p130,807
Jan 13, 202573.72p75.41p73.66p74.80p7,678
Jan 10, 202574.88p75.00p73.18p73.50p24,733
Jan 9, 202577.80p77.80p74.63p74.50p7,846
Jan 8, 202577.00p79.00p75.00p75.00p123,048
Jan 7, 202580.00p80.00p77.00p77.30p103,847
Jan 6, 202580.80p80.80p77.46p77.70p17,095
Jan 3, 202576.40p79.40p76.40p77.90p32,520
Jan 2, 202576.84p80.80p76.84p77.30p6,900
Dec 31, 202476.93p81.00p76.62p77.80p25,320
Dec 30, 202480.00p80.00p76.81p77.30p854
Dec 27, 202479.58p79.58p76.93p78.60p8,163
Dec 24, 202480.80p80.80p77.29p77.80p7,488
Dec 23, 202477.00p80.80p77.00p77.50p63,431
Dec 20, 202477.60p79.91p77.00p78.40p46,899
Dec 19, 202479.00p80.00p77.45p78.50p224,352
Dec 18, 202481.60p84.60p79.20p81.20p564,360
Dec 17, 202482.00p84.60p80.55p81.10p70,471
Dec 16, 202480.60p84.60p80.00p82.00p85,681
Dec 13, 202482.40p84.60p80.00p82.00p26,453
Dec 12, 202482.60p84.80p82.00p83.40p93,895
Dec 11, 202483.40p85.00p83.20p83.70p34,814
Dec 10, 202484.00p85.00p83.25p83.60p433,394
Dec 9, 202484.00p85.40p82.75p84.40p19,347
Dec 6, 202485.20p85.20p83.11p84.60p8,931
Dec 5, 202483.40p85.40p82.00p84.00p66,382
Dec 4, 202483.20p84.80p83.00p83.50p25,133
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Chemring Group PLC347.5010.32
Assura PLC42.508.97
Bae Systems PLC1,338.008.96
Qinetiq Group PLC391.736.33
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.94-10.55
Hochschild Mining PLC185.80-8.02
Raspberry Pi Holdings PLC652.00-5.71
Ip Group PLC46.60-4.51
Diversified Energy Company PLC1,282.00-4.26
Burberry Group PLC1,154.36-2.95