1. Share Prices

  2. Flowtech Fluidpower PLC (FLO)

111.00p-0.75 (-0.67%)10 May 2024, 15:43
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
May 10, 2024110.00p112.14p110.00p111.00p40,711
May 9, 2024111.50p112.75p111.00p111.75p35,935
May 8, 2024114.50p116.25p111.00p111.00p169,477
May 7, 2024113.50p114.64p111.00p110.75p71,061
May 3, 2024110.50p115.00p110.00p111.00p43,087
May 2, 2024115.00p115.00p110.16p115.00p36,527
May 1, 2024114.87p114.95p110.00p111.50p19,789
Apr 30, 2024111.00p114.00p108.20p112.00p452,345
Apr 29, 2024107.00p112.00p107.00p110.50p60,034
Apr 26, 2024107.50p112.40p107.50p107.50p654,276
Apr 25, 2024108.50p112.78p106.60p111.50p72,674
Apr 24, 2024100.50p114.55p100.00p112.00p235,949
Apr 23, 2024100.00p101.54p98.00p99.35p108,273
Apr 22, 202499.00p99.62p95.20p98.00p10,690
Apr 19, 202498.54p98.69p97.53p97.50p93,061
Apr 18, 202497.00p99.00p94.20p97.60p96,893
Apr 17, 202495.35p97.00p94.20p95.60p22,650
Apr 16, 202497.00p97.53p92.93p95.50p134,527
Apr 15, 202498.40p99.60p96.20p97.00p73,889
Apr 12, 202498.80p100.89p97.00p98.00p79,221
Apr 11, 2024100.50p100.50p96.00p96.20p28,370
Apr 10, 202499.44p99.77p97.64p98.90p23,311
Apr 9, 202497.20p99.71p97.20p98.00p144,641
Apr 8, 202491.00p96.00p90.54p96.00p186,393
Apr 5, 202487.00p90.56p84.20p90.50p49,450
Apr 4, 202482.20p85.79p82.20p85.10p23,097
Apr 3, 202483.80p85.47p81.25p84.60p61,637
Apr 2, 202482.00p84.00p81.00p81.20p60,621
Mar 28, 202481.60p84.00p81.30p82.00p94,709
Mar 27, 202480.00p83.00p78.60p81.20p210,836
Mar 26, 202478.00p83.00p76.88p79.30p245,299
Mar 25, 202480.00p80.50p76.00p75.80p62,849
Mar 22, 202479.40p81.80p79.40p80.00p30,405
Mar 21, 202479.20p80.10p79.20p79.80p18,375
Mar 20, 202480.80p81.00p78.60p79.80p45,451
Mar 19, 202482.00p84.80p81.00p80.50p133,877
Mar 18, 202481.60p83.90p81.60p82.50p16,164
Mar 15, 202483.94p85.00p81.20p82.50p496,079
Mar 14, 202481.20p85.00p81.00p81.20p14,185
Mar 13, 202481.00p84.16p81.00p82.10p14,069
Mar 12, 202480.00p84.80p80.00p82.40p479,421
Mar 11, 202484.00p84.08p81.00p81.70p27,561
Mar 8, 202480.00p84.80p80.00p82.20p43,566
Mar 7, 202481.00p82.38p80.01p81.70p117,160
Mar 6, 202482.80p82.80p80.00p80.80p33,161
Mar 5, 202480.65p81.27p80.00p80.80p84,637
Mar 4, 202479.60p81.80p79.50p80.40p117,765
Mar 1, 202478.20p82.00p78.20p82.00p59,998
Feb 29, 202481.37p81.80p80.50p80.50p26,392
Feb 28, 202481.29p81.29p78.94p78.90p17,933
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.