1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

120.00p+0.25 (+0.21%)30 Aug 2024, 15:00
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
Aug 30, 2024122.00p122.00p118.00p120.00p10,376
Aug 29, 2024122.00p122.00p118.17p119.75p31,430
Aug 28, 2024120.00p122.00p115.50p119.50p89,895
Aug 27, 2024114.50p120.00p114.25p117.50p67,499
Aug 23, 2024114.50p114.50p109.00p111.00p16,630
Aug 22, 2024109.50p114.50p109.50p111.00p93,135
Aug 21, 2024113.50p115.00p109.36p111.00p53,284
Aug 20, 2024109.00p112.00p109.00p111.00p38,786
Aug 19, 2024109.00p112.42p109.00p111.00p35,588
Aug 16, 2024109.00p113.00p109.00p109.50p86,627
Aug 15, 2024111.50p116.72p109.00p110.50p257,952
Aug 14, 2024117.00p117.00p113.00p114.00p17,414
Aug 13, 2024116.00p116.50p113.00p114.00p37,117
Aug 12, 2024110.50p115.25p110.50p112.75p45,022
Aug 9, 2024114.00p115.33p111.25p113.50p20,632
Aug 8, 2024110.00p112.88p110.00p111.50p4,257
Aug 7, 2024113.00p113.00p110.15p111.50p65,984
Aug 6, 2024106.50p112.72p106.50p108.00p10,670
Aug 5, 2024114.00p114.15p108.00p110.50p261,351
Aug 2, 2024114.00p116.10p114.00p115.50p8,950
Aug 1, 2024114.00p117.00p114.00p115.50p68,130
Jul 31, 2024114.00p116.25p114.00p116.00p131,666
Jul 30, 2024115.50p117.00p112.00p115.00p183,037
Jul 29, 2024119.10p122.00p119.10p121.00p91,541
Jul 26, 2024119.00p122.00p117.55p119.50p196,729
Jul 25, 2024120.50p121.47p117.20p119.00p16,634
Jul 24, 2024119.50p120.00p115.50p120.00p28,803
Jul 23, 2024122.00p122.00p115.50p117.00p22,129
Jul 22, 2024118.00p122.00p118.00p119.50p344,172
Jul 19, 2024120.00p122.00p115.50p120.00p118,147
Jul 18, 2024117.20p120.00p117.20p117.50p45,603
Jul 17, 2024118.20p118.83p116.67p117.50p18,705
Jul 16, 2024117.00p118.60p116.50p117.00p28,268
Jul 15, 2024119.50p119.50p116.00p118.00p13,887
Jul 12, 2024119.50p119.50p114.50p117.00p75,258
Jul 11, 2024119.00p119.00p115.45p119.00p52,717
Jul 10, 2024119.00p120.00p114.50p115.00p30,723
Jul 9, 2024114.50p120.00p114.50p120.00p55,876
Jul 8, 2024118.00p118.00p114.00p114.00p32,004
Jul 5, 2024118.00p118.00p112.00p115.50p16,821
Jul 4, 2024113.00p118.00p113.00p113.00p28,171
Jul 3, 2024114.00p117.88p113.00p113.00p207,348
Jul 2, 2024117.00p117.00p114.00p115.50p72,248
Jul 1, 2024115.00p116.64p110.50p115.50p39,582
Jun 28, 2024110.50p115.00p110.50p113.00p63,536
Jun 27, 2024114.00p114.00p111.50p112.50p22,964
Jun 26, 2024114.34p114.46p110.00p112.50p41,475
Jun 25, 2024112.00p112.40p109.60p110.00p75,964
Jun 24, 2024109.00p111.50p107.66p110.50p100,488
Jun 21, 2024107.25p109.00p107.25p107.00p17,542
123456
Showing 1 to 50 of 254

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.