66.90p-0.50 (-0.74%)18 Feb 2025, 16:07
Flowtech Fluidpower PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 66.00p | 68.80p | 66.00p | 66.90p | 83,978 |
Feb 17, 2025 | 67.90p | 67.90p | 65.00p | 67.40p | 234,307 |
Feb 14, 2025 | 66.20p | 69.80p | 64.90p | 66.70p | 249,080 |
Feb 13, 2025 | 67.00p | 69.49p | 66.24p | 67.00p | 114,088 |
Feb 12, 2025 | 70.66p | 70.66p | 67.38p | 68.30p | 154,164 |
Feb 11, 2025 | 70.66p | 71.00p | 68.64p | 69.00p | 5,555 |
Feb 10, 2025 | 69.20p | 72.56p | 68.00p | 71.00p | 67,613 |
Feb 7, 2025 | 70.00p | 70.80p | 68.51p | 69.50p | 51,701 |
Feb 6, 2025 | 69.80p | 69.80p | 68.36p | 71.10p | 63,058 |
Feb 5, 2025 | 72.40p | 72.40p | 68.86p | 69.50p | 191,930 |
Feb 4, 2025 | 70.80p | 70.80p | 69.09p | 69.20p | 47,882 |
Feb 3, 2025 | 69.40p | 72.80p | 69.00p | 69.60p | 307,899 |
Jan 31, 2025 | 70.00p | 71.80p | 68.30p | 69.00p | 212,395 |
Jan 30, 2025 | 68.00p | 70.20p | 68.00p | 69.00p | 373,912 |
Jan 29, 2025 | 67.30p | 69.00p | 66.82p | 67.20p | 8,534 |
Jan 28, 2025 | 66.80p | 71.00p | 66.80p | 67.70p | 24,682 |
Jan 27, 2025 | 67.32p | 68.00p | 67.32p | 67.80p | 8,749 |
Jan 24, 2025 | 67.00p | 70.20p | 66.85p | 67.10p | 33,577 |
Jan 23, 2025 | 69.80p | 69.80p | 67.00p | 67.00p | 119,285 |
Jan 22, 2025 | 68.20p | 69.80p | 67.33p | 67.30p | 56,595 |
Jan 21, 2025 | 66.80p | 69.60p | 66.80p | 68.30p | 76,393 |
Jan 20, 2025 | 71.00p | 71.80p | 68.00p | 68.30p | 161,512 |
Jan 17, 2025 | 70.40p | 71.80p | 69.40p | 70.60p | 87,274 |
Jan 16, 2025 | 70.99p | 73.80p | 70.99p | 71.70p | 94,116 |
Jan 15, 2025 | 72.03p | 74.00p | 70.73p | 71.50p | 21,765 |
Jan 14, 2025 | 73.00p | 76.80p | 70.00p | 70.10p | 130,807 |
Jan 13, 2025 | 73.72p | 75.41p | 73.66p | 74.80p | 7,678 |
Jan 10, 2025 | 74.88p | 75.00p | 73.18p | 73.50p | 24,733 |
Jan 9, 2025 | 77.80p | 77.80p | 74.63p | 74.50p | 7,846 |
Jan 8, 2025 | 77.00p | 79.00p | 75.00p | 75.00p | 123,048 |
Jan 7, 2025 | 80.00p | 80.00p | 77.00p | 77.30p | 103,847 |
Jan 6, 2025 | 80.80p | 80.80p | 77.46p | 77.70p | 17,095 |
Jan 3, 2025 | 76.40p | 79.40p | 76.40p | 77.90p | 32,520 |
Jan 2, 2025 | 76.84p | 80.80p | 76.84p | 77.30p | 6,900 |
Dec 31, 2024 | 76.93p | 81.00p | 76.62p | 77.80p | 25,320 |
Dec 30, 2024 | 80.00p | 80.00p | 76.81p | 77.30p | 854 |
Dec 27, 2024 | 79.58p | 79.58p | 76.93p | 78.60p | 8,163 |
Dec 24, 2024 | 80.80p | 80.80p | 77.29p | 77.80p | 7,488 |
Dec 23, 2024 | 77.00p | 80.80p | 77.00p | 77.50p | 63,431 |
Dec 20, 2024 | 77.60p | 79.91p | 77.00p | 78.40p | 46,899 |
Dec 19, 2024 | 79.00p | 80.00p | 77.45p | 78.50p | 224,352 |
Dec 18, 2024 | 81.60p | 84.60p | 79.20p | 81.20p | 564,360 |
Dec 17, 2024 | 82.00p | 84.60p | 80.55p | 81.10p | 70,471 |
Dec 16, 2024 | 80.60p | 84.60p | 80.00p | 82.00p | 85,681 |
Dec 13, 2024 | 82.40p | 84.60p | 80.00p | 82.00p | 26,453 |
Dec 12, 2024 | 82.60p | 84.80p | 82.00p | 83.40p | 93,895 |
Dec 11, 2024 | 83.40p | 85.00p | 83.20p | 83.70p | 34,814 |
Dec 10, 2024 | 84.00p | 85.00p | 83.25p | 83.60p | 433,394 |
Dec 9, 2024 | 84.00p | 85.40p | 82.75p | 84.40p | 19,347 |
Dec 6, 2024 | 85.20p | 85.20p | 83.11p | 84.60p | 8,931 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.10 | 12.44 |
Dowlais Group PLC | 72.55 | 5.91 |
Future PLC | 1,006.00 | 3.87 |
Chemring Group PLC | 360.50 | 3.74 |
Hochschild Mining PLC | 191.80 | 3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,760.00 | 2.73 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 101.80 | -6.43 |
Plus500 LTD | 2,726.00 | -4.82 |
Intercontinental Hotels Group PLC | 10,190.00 | -4.72 |
Sainsbury (J) PLC | 251.00 | -3.98 |
Tesco PLC | 382.30 | -3.70 |
Trainline PLC | 346.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.