120.00p+0.25 (+0.21%)30 Aug 2024, 15:00
Flowtech Fluidpower PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 122.00p | 122.00p | 118.00p | 120.00p | 10,376 |
Aug 29, 2024 | 122.00p | 122.00p | 118.17p | 119.75p | 31,430 |
Aug 28, 2024 | 120.00p | 122.00p | 115.50p | 119.50p | 89,895 |
Aug 27, 2024 | 114.50p | 120.00p | 114.25p | 117.50p | 67,499 |
Aug 23, 2024 | 114.50p | 114.50p | 109.00p | 111.00p | 16,630 |
Aug 22, 2024 | 109.50p | 114.50p | 109.50p | 111.00p | 93,135 |
Aug 21, 2024 | 113.50p | 115.00p | 109.36p | 111.00p | 53,284 |
Aug 20, 2024 | 109.00p | 112.00p | 109.00p | 111.00p | 38,786 |
Aug 19, 2024 | 109.00p | 112.42p | 109.00p | 111.00p | 35,588 |
Aug 16, 2024 | 109.00p | 113.00p | 109.00p | 109.50p | 86,627 |
Aug 15, 2024 | 111.50p | 116.72p | 109.00p | 110.50p | 257,952 |
Aug 14, 2024 | 117.00p | 117.00p | 113.00p | 114.00p | 17,414 |
Aug 13, 2024 | 116.00p | 116.50p | 113.00p | 114.00p | 37,117 |
Aug 12, 2024 | 110.50p | 115.25p | 110.50p | 112.75p | 45,022 |
Aug 9, 2024 | 114.00p | 115.33p | 111.25p | 113.50p | 20,632 |
Aug 8, 2024 | 110.00p | 112.88p | 110.00p | 111.50p | 4,257 |
Aug 7, 2024 | 113.00p | 113.00p | 110.15p | 111.50p | 65,984 |
Aug 6, 2024 | 106.50p | 112.72p | 106.50p | 108.00p | 10,670 |
Aug 5, 2024 | 114.00p | 114.15p | 108.00p | 110.50p | 261,351 |
Aug 2, 2024 | 114.00p | 116.10p | 114.00p | 115.50p | 8,950 |
Aug 1, 2024 | 114.00p | 117.00p | 114.00p | 115.50p | 68,130 |
Jul 31, 2024 | 114.00p | 116.25p | 114.00p | 116.00p | 131,666 |
Jul 30, 2024 | 115.50p | 117.00p | 112.00p | 115.00p | 183,037 |
Jul 29, 2024 | 119.10p | 122.00p | 119.10p | 121.00p | 91,541 |
Jul 26, 2024 | 119.00p | 122.00p | 117.55p | 119.50p | 196,729 |
Jul 25, 2024 | 120.50p | 121.47p | 117.20p | 119.00p | 16,634 |
Jul 24, 2024 | 119.50p | 120.00p | 115.50p | 120.00p | 28,803 |
Jul 23, 2024 | 122.00p | 122.00p | 115.50p | 117.00p | 22,129 |
Jul 22, 2024 | 118.00p | 122.00p | 118.00p | 119.50p | 344,172 |
Jul 19, 2024 | 120.00p | 122.00p | 115.50p | 120.00p | 118,147 |
Jul 18, 2024 | 117.20p | 120.00p | 117.20p | 117.50p | 45,603 |
Jul 17, 2024 | 118.20p | 118.83p | 116.67p | 117.50p | 18,705 |
Jul 16, 2024 | 117.00p | 118.60p | 116.50p | 117.00p | 28,268 |
Jul 15, 2024 | 119.50p | 119.50p | 116.00p | 118.00p | 13,887 |
Jul 12, 2024 | 119.50p | 119.50p | 114.50p | 117.00p | 75,258 |
Jul 11, 2024 | 119.00p | 119.00p | 115.45p | 119.00p | 52,717 |
Jul 10, 2024 | 119.00p | 120.00p | 114.50p | 115.00p | 30,723 |
Jul 9, 2024 | 114.50p | 120.00p | 114.50p | 120.00p | 55,876 |
Jul 8, 2024 | 118.00p | 118.00p | 114.00p | 114.00p | 32,004 |
Jul 5, 2024 | 118.00p | 118.00p | 112.00p | 115.50p | 16,821 |
Jul 4, 2024 | 113.00p | 118.00p | 113.00p | 113.00p | 28,171 |
Jul 3, 2024 | 114.00p | 117.88p | 113.00p | 113.00p | 207,348 |
Jul 2, 2024 | 117.00p | 117.00p | 114.00p | 115.50p | 72,248 |
Jul 1, 2024 | 115.00p | 116.64p | 110.50p | 115.50p | 39,582 |
Jun 28, 2024 | 110.50p | 115.00p | 110.50p | 113.00p | 63,536 |
Jun 27, 2024 | 114.00p | 114.00p | 111.50p | 112.50p | 22,964 |
Jun 26, 2024 | 114.34p | 114.46p | 110.00p | 112.50p | 41,475 |
Jun 25, 2024 | 112.00p | 112.40p | 109.60p | 110.00p | 75,964 |
Jun 24, 2024 | 109.00p | 111.50p | 107.66p | 110.50p | 100,488 |
Jun 21, 2024 | 107.25p | 109.00p | 107.25p | 107.00p | 17,542 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.