Shares Magazine
56.00p-1.50 (-2.68%)22 Apr 2025, 16:22
Flowtech Fluidpower PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 56.00p | 56.00p | 54.21p | 56.00p | 18,548 |
| Apr 16, 2025 | 55.00p | 55.60p | 53.11p | 55.60p | 13,888 |
| Apr 15, 2025 | 54.40p | 55.60p | 54.00p | 55.00p | 91,311 |
| Apr 14, 2025 | 55.60p | 55.60p | 53.05p | 55.60p | 84,954 |
| Apr 11, 2025 | 54.00p | 55.00p | 52.38p | 55.00p | 41,619 |
| Apr 10, 2025 | 50.00p | 54.00p | 48.25p | 54.00p | 342,360 |
| Apr 9, 2025 | 47.00p | 50.80p | 46.00p | 50.80p | 1,255,895 |
| Apr 8, 2025 | 51.00p | 53.80p | 48.00p | 49.00p | 209,193 |
| Apr 7, 2025 | 51.00p | 54.80p | 49.06p | 52.00p | 135,101 |
| Apr 4, 2025 | 54.00p | 59.00p | 53.06p | 55.00p | 63,481 |
| Apr 3, 2025 | 55.00p | 58.80p | 54.00p | 55.80p | 26,109 |
| Apr 2, 2025 | 57.00p | 58.61p | 55.60p | 56.30p | 138,965 |
| Apr 1, 2025 | 57.60p | 59.30p | 57.00p | 59.30p | 44,483 |
| Mar 31, 2025 | 58.00p | 62.00p | 57.00p | 58.80p | 25,721 |
| Mar 28, 2025 | 58.00p | 61.80p | 57.00p | 58.00p | 63,636 |
| Mar 27, 2025 | 57.38p | 62.00p | 57.38p | 59.30p | 17,839 |
| Mar 26, 2025 | 58.00p | 61.80p | 58.00p | 58.00p | 20,039 |
| Mar 25, 2025 | 59.00p | 61.80p | 57.24p | 59.40p | 160,445 |
| Mar 24, 2025 | 58.00p | 61.80p | 57.00p | 58.20p | 60,060 |
| Mar 21, 2025 | 61.61p | 61.61p | 58.76p | 59.90p | 57,629 |
| Mar 20, 2025 | 61.00p | 62.00p | 58.99p | 59.00p | 34,604 |
| Mar 19, 2025 | 58.95p | 61.61p | 58.00p | 59.40p | 61,221 |
| Mar 18, 2025 | 60.00p | 61.80p | 57.19p | 59.40p | 56,068 |
| Mar 17, 2025 | 58.00p | 61.00p | 58.00p | 61.00p | 42,100 |
| Mar 14, 2025 | 60.00p | 60.66p | 58.42p | 58.90p | 2,977 |
| Mar 13, 2025 | 56.00p | 62.01p | 56.00p | 57.60p | 261,452 |
| Mar 12, 2025 | 60.49p | 60.49p | 57.50p | 58.40p | 224,824 |
| Mar 11, 2025 | 58.00p | 59.95p | 56.50p | 58.40p | 83,795 |
| Mar 10, 2025 | 59.00p | 59.80p | 58.26p | 59.00p | 40,083 |
| Mar 7, 2025 | 60.80p | 60.80p | 59.30p | 60.80p | 49,046 |
| Mar 6, 2025 | 59.68p | 60.00p | 58.20p | 59.60p | 30,300 |
| Mar 5, 2025 | 59.00p | 62.46p | 58.00p | 60.00p | 59,898 |
| Mar 4, 2025 | 60.00p | 60.35p | 58.95p | 60.00p | 100,223 |
| Mar 3, 2025 | 60.20p | 63.00p | 60.00p | 60.00p | 409,344 |
| Feb 28, 2025 | 63.00p | 63.00p | 60.00p | 63.00p | 267,527 |
| Feb 27, 2025 | 61.00p | 63.40p | 60.85p | 61.80p | 107,830 |
| Feb 26, 2025 | 59.00p | 61.20p | 57.00p | 60.00p | 531,724 |
| Feb 25, 2025 | 61.00p | 64.80p | 59.65p | 62.60p | 139,375 |
| Feb 24, 2025 | 64.20p | 67.00p | 62.00p | 62.00p | 348,863 |
| Feb 21, 2025 | 65.00p | 68.80p | 64.24p | 68.00p | 87,827 |
| Feb 20, 2025 | 70.00p | 70.80p | 65.20p | 65.90p | 142,853 |
| Feb 19, 2025 | 68.80p | 70.39p | 66.00p | 67.80p | 62,806 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,540.00 | 5.48 |
| THG PLC | 29.26 | 5.03 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Ip Group PLC | 41.80 | 3.47 |
| Watches Of Switzerland Group PLC | 362.80 | 3.36 |
| Burberry Group PLC | 675.97 | 3.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 522.00 | -6.79 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Wh Smith PLC | 888.50 | -4.57 |
| Dcc PLC | 4,774.00 | -4.14 |
| Oxford Instruments PLC | 1,658.00 | -4.05 |