64.40p+0.40 (+0.63%)14 Jul 2025, 16:34
Flowtech Fluidpower PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 64.00p | 66.80p | 63.80p | 64.40p | 48,233 |
Jul 11, 2025 | 64.20p | 67.00p | 64.00p | 64.00p | 19,094 |
Jul 10, 2025 | 64.20p | 67.00p | 64.00p | 64.00p | 55,510 |
Jul 9, 2025 | 65.75p | 67.00p | 65.33p | 65.50p | 40,374 |
Jul 8, 2025 | 65.00p | 67.00p | 65.00p | 66.00p | 13,819 |
Jul 7, 2025 | 64.00p | 67.00p | 64.00p | 65.70p | 10,209 |
Jul 4, 2025 | 64.50p | 66.20p | 64.50p | 65.50p | 271,498 |
Jul 3, 2025 | 66.00p | 67.00p | 62.60p | 65.00p | 261,279 |
Jul 2, 2025 | 66.00p | 66.60p | 64.00p | 64.00p | 65,949 |
Jul 1, 2025 | 66.50p | 66.80p | 64.25p | 65.50p | 72,490 |
Jun 30, 2025 | 64.80p | 66.52p | 62.00p | 64.90p | 134,440 |
Jun 27, 2025 | 63.54p | 64.80p | 61.56p | 62.90p | 60,810 |
Jun 26, 2025 | 64.80p | 65.00p | 61.38p | 62.40p | 90,628 |
Jun 25, 2025 | 62.50p | 65.00p | 61.19p | 62.40p | 21,499 |
Jun 24, 2025 | 63.00p | 65.40p | 61.00p | 62.00p | 214,220 |
Jun 23, 2025 | 63.00p | 65.40p | 63.00p | 63.70p | 33,513 |
Jun 20, 2025 | 63.20p | 65.20p | 63.11p | 63.70p | 49,316 |
Jun 19, 2025 | 64.00p | 65.80p | 63.30p | 63.70p | 51,623 |
Jun 18, 2025 | 64.80p | 67.00p | 62.80p | 64.60p | 180,054 |
Jun 17, 2025 | 62.00p | 64.84p | 61.72p | 62.20p | 78,295 |
Jun 16, 2025 | 61.50p | 61.60p | 61.40p | 61.50p | 46,836 |
Jun 13, 2025 | 61.80p | 62.00p | 60.83p | 61.50p | 50,838 |
Jun 12, 2025 | 60.00p | 61.60p | 58.60p | 60.80p | 210,805 |
Jun 11, 2025 | 60.00p | 60.00p | 58.50p | 58.50p | 58,568 |
Jun 10, 2025 | 58.40p | 59.64p | 57.20p | 58.40p | 340,756 |
Jun 9, 2025 | 58.20p | 61.00p | 58.00p | 58.60p | 176,992 |
Jun 6, 2025 | 58.80p | 58.80p | 57.20p | 57.90p | 25,258 |
Jun 5, 2025 | 58.00p | 60.80p | 57.00p | 59.00p | 155,432 |
Jun 4, 2025 | 59.20p | 60.80p | 57.20p | 58.90p | 166,335 |
Jun 3, 2025 | 60.80p | 60.80p | 59.20p | 60.00p | 67,561 |
Jun 2, 2025 | 59.70p | 61.00p | 59.40p | 59.60p | 52,538 |
May 30, 2025 | 59.90p | 60.80p | 59.09p | 59.40p | 71,375 |
May 29, 2025 | 59.00p | 60.80p | 58.14p | 58.90p | 61,749 |
May 28, 2025 | 57.56p | 61.00p | 57.56p | 58.40p | 15,242 |
May 27, 2025 | 58.60p | 60.80p | 57.00p | 58.40p | 128,100 |
May 23, 2025 | 59.00p | 61.80p | 58.00p | 58.00p | 107,600 |
May 22, 2025 | 60.00p | 62.60p | 59.00p | 59.00p | 186,539 |
May 21, 2025 | 61.80p | 61.80p | 58.92p | 60.60p | 117,628 |
May 20, 2025 | 60.00p | 62.00p | 59.80p | 62.00p | 83,011 |
May 19, 2025 | 60.20p | 61.80p | 59.61p | 60.10p | 70,089 |
May 16, 2025 | 61.00p | 61.00p | 59.62p | 61.00p | 14,489 |
May 15, 2025 | 62.00p | 62.00p | 59.00p | 60.60p | 8,039 |
May 14, 2025 | 59.00p | 62.00p | 59.00p | 59.00p | 16,140 |
May 13, 2025 | 61.00p | 61.00p | 59.00p | 60.00p | 93,272 |
May 12, 2025 | 59.00p | 60.40p | 58.90p | 59.00p | 210,350 |
May 9, 2025 | 56.80p | 58.00p | 56.62p | 58.10p | 100,553 |
May 8, 2025 | 54.00p | 56.37p | 54.00p | 55.20p | 314,671 |
May 7, 2025 | 54.00p | 55.80p | 53.50p | 54.40p | 86,972 |
May 6, 2025 | 54.73p | 55.80p | 54.09p | 54.50p | 204,570 |
May 2, 2025 | 53.20p | 55.80p | 53.00p | 54.30p | 37,963 |
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 |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.