66.90p-0.50 (-0.74%)18 Feb 2025, 16:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Flowtech Fluidpower PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 202566.00p68.80p66.00p66.90p83,978
Feb 17, 202567.90p67.90p65.00p67.40p234,307
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
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00