1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

77.80p+0.30 (+0.39%)24 Dec 2024, 11:14
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
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
Dec 3, 202485.60p85.60p84.00p83.90p114,856
Dec 2, 202485.60p85.60p84.10p85.60p8,789
Nov 29, 202484.00p85.60p83.60p85.60p32,924
Nov 28, 202484.00p85.80p84.00p85.80p44,694
Nov 27, 202483.20p85.80p83.20p84.50p420
Nov 26, 202484.08p86.60p84.08p85.00p40,197
Nov 25, 202486.80p86.80p84.08p84.60p9,536
Nov 22, 202483.40p86.80p83.40p84.30p49,287
Nov 21, 202483.20p87.40p83.20p84.30p11,327
Nov 20, 202487.00p87.00p83.20p85.00p36,903
Nov 19, 202486.80p88.40p85.00p84.60p276,526
Nov 18, 202488.24p88.24p87.25p87.80p14,343
Nov 15, 202488.30p88.30p87.50p87.90p38,380
Nov 14, 202486.80p88.80p86.80p87.40p5,547
Nov 13, 202488.20p88.98p87.43p87.90p36,360
Nov 12, 202487.00p88.25p87.00p87.60p28,566
Nov 11, 202486.80p88.80p86.80p87.60p79,365
Nov 8, 202488.30p88.82p87.00p87.90p60,602
Nov 7, 202489.80p89.80p87.81p88.40p356,763
Nov 6, 202487.73p89.52p87.73p88.40p33,307
Nov 5, 202489.45p89.48p87.65p88.10p13,095
Nov 4, 202487.00p89.80p87.00p87.60p21,583
Nov 1, 202486.40p90.80p86.00p89.30p73,467
Oct 31, 202488.20p91.62p86.40p87.60p93,209
Oct 30, 202488.00p91.62p85.46p90.00p41,650
Oct 29, 202488.00p88.00p83.20p86.00p3,943
Oct 28, 202488.00p88.00p85.40p86.00p101,222
Oct 25, 202487.00p87.80p84.85p86.00p90,393
Oct 24, 202486.80p86.80p86.80p85.40p10,823
Oct 23, 202486.00p86.80p84.72p85.00p47,677
Oct 22, 202486.60p86.60p85.23p85.00p80,609
Oct 21, 202486.00p87.00p84.20p85.80p231,136
Oct 18, 202486.20p90.08p84.40p85.80p133,332
Oct 17, 202488.00p91.08p88.00p88.50p66,173
Oct 16, 202490.60p91.36p88.60p89.80p51,701
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.