Filta Group Holdings (FLTA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Filta Group Holdings

Date Open High Low Close* Volume
12/02/2019 231.00p 233.70p 231.00p 231.00p 2547
11/02/2019 231.00p 233.70p 226.50p 231.00p 1460
08/02/2019 231.00p 233.70p 231.00p 231.00p 3627
07/02/2019 233.00p 233.30p 231.00p 231.00p 6347
06/02/2019 235.00p 237.40p 230.00p 233.00p 3749
05/02/2019 235.00p 237.80p 235.00p 235.00p 3148
04/02/2019 235.00p 237.80p 235.00p 235.00p 2330
01/02/2019 236.00p 239.00p 236.00p 236.00p 3140
31/01/2019 237.00p 239.00p 235.02p 236.00p 4120
30/01/2019 237.00p 240.00p 237.00p 237.00p 1250
29/01/2019 237.00p 240.00p 235.02p 237.00p 3327
28/01/2019 236.00p 240.00p 236.00p 237.00p 7918
25/01/2019 235.00p 240.00p 235.00p 236.00p 208
24/01/2019 233.00p 240.00p 233.00p 235.00p 4700
23/01/2019 237.00p 237.00p 231.00p 233.00p 4857
22/01/2019 239.00p 243.90p 236.00p 237.00p 5500
21/01/2019 237.00p 243.90p 236.00p 239.00p 9551
18/01/2019 234.00p 242.00p 234.00p 237.00p 7720
17/01/2019 231.00p 234.00p 231.00p 234.00p 684
16/01/2019 229.00p 234.00p 229.00p 231.00p 2553
15/01/2019 233.00p 240.00p 226.00p 229.00p 18107
14/01/2019 227.00p 237.90p 222.00p 233.00p 24067
11/01/2019 213.00p 219.76p 213.00p 217.00p 4215
10/01/2019 213.00p 217.70p 213.00p 213.00p 3000
09/01/2019 213.00p 213.00p 208.40p 213.00p 120
08/01/2019 210.00p 217.70p 206.24p 213.00p 1352
07/01/2019 209.00p 215.20p 206.40p 210.00p 7270
04/01/2019 211.00p 213.20p 208.24p 209.00p 12051
03/01/2019 211.00p 211.00p 211.00p 211.00p 0
02/01/2019 211.00p 211.00p 211.00p 211.00p 0
31/12/2018 211.00p 214.00p 211.00p 211.00p 1895
28/12/2018 211.00p 211.00p 211.00p 211.00p 0
27/12/2018 212.00p 212.00p 210.24p 211.00p 1336
24/12/2018 212.00p 213.00p 210.00p 212.00p 2137
21/12/2018 212.00p 212.00p 210.52p 212.00p 2230
20/12/2018 203.00p 212.00p 203.00p 212.00p 1000
19/12/2018 185.00p 203.88p 185.00p 203.00p 9334
18/12/2018 187.00p 187.00p 182.30p 185.00p 3297
17/12/2018 185.00p 187.00p 182.18p 187.00p 5750
14/12/2018 184.00p 186.00p 184.00p 185.00p 4500
13/12/2018 184.00p 184.00p 180.16p 184.00p 2216
12/12/2018 184.00p 184.00p 180.00p 184.00p 3026
11/12/2018 184.00p 184.00p 184.00p 184.00p 0
10/12/2018 190.00p 194.00p 180.00p 184.00p 9494
07/12/2018 193.00p 193.00p 188.00p 190.00p 4097
06/12/2018 193.00p 193.00p 193.00p 193.00p 0
05/12/2018 193.00p 193.00p 193.00p 193.00p 0
04/12/2018 191.50p 193.00p 191.50p 193.00p 0
03/12/2018 187.50p 192.50p 187.50p 191.50p 9025
30/11/2018 193.00p 194.70p 186.00p 187.50p 16327
29/11/2018 193.00p 194.70p 193.00p 193.00p 256
28/11/2018 193.00p 193.00p 193.00p 193.00p 0
27/11/2018 193.00p 194.70p 193.00p 193.00p 359
26/11/2018 193.00p 193.00p 193.00p 193.00p 0
23/11/2018 190.00p 195.00p 188.50p 193.00p 9239
22/11/2018 199.00p 199.00p 187.00p 190.00p 19476
21/11/2018 207.00p 207.00p 194.02p 199.00p 8967
20/11/2018 207.00p 208.80p 202.00p 207.00p 2874
19/11/2018 205.00p 208.00p 200.02p 207.00p 1125
16/11/2018 205.00p 208.00p 205.00p 205.00p 69
15/11/2018 213.00p 215.00p 204.00p 206.00p 2578
14/11/2018 213.00p 213.00p 213.00p 213.00p 0
13/11/2018 213.00p 213.00p 213.00p 213.00p 0
12/11/2018 213.00p 213.00p 213.00p 213.00p 0
09/11/2018 213.00p 213.00p 213.00p 213.00p 0
08/11/2018 213.00p 218.00p 208.30p 213.00p 1583
07/11/2018 215.00p 217.40p 210.00p 213.00p 2130
06/11/2018 217.00p 217.00p 210.30p 215.00p 3025
05/11/2018 213.00p 217.00p 213.00p 217.00p 927
02/11/2018 206.00p 213.82p 206.00p 213.00p 8238
01/11/2018 201.00p 209.44p 201.00p 206.00p 7205
31/10/2018 205.00p 205.00p 196.02p 201.00p 3180
30/10/2018 205.00p 207.00p 205.00p 205.00p 304
29/10/2018 205.00p 207.00p 200.00p 205.00p 3861
26/10/2018 205.00p 209.00p 200.00p 205.00p 9121
25/10/2018 211.00p 211.00p 200.00p 205.00p 9354
24/10/2018 220.00p 224.00p 208.00p 213.00p 3871
23/10/2018 220.00p 222.00p 216.00p 220.00p 2641
22/10/2018 220.00p 222.16p 216.10p 220.00p 1693
19/10/2018 218.00p 220.00p 216.04p 220.00p 6078
18/10/2018 215.00p 218.16p 215.00p 218.00p 6089
17/10/2018 224.00p 226.72p 214.00p 215.00p 10587
16/10/2018 230.00p 230.00p 222.00p 224.00p 5166
15/10/2018 230.00p 231.60p 226.08p 230.00p 4611
12/10/2018 215.00p 234.00p 215.00p 230.00p 13125
11/10/2018 219.00p 219.00p 200.00p 215.00p 26691
10/10/2018 227.00p 227.00p 216.00p 220.00p 19793
09/10/2018 265.00p 265.00p 222.00p 231.00p 24052
08/10/2018 266.00p 275.30p 263.50p 265.00p 6161
05/10/2018 272.00p 272.00p 266.00p 266.00p 2324
04/10/2018 266.00p 276.00p 266.00p 272.00p 21627
03/10/2018 269.00p 270.00p 266.00p 266.00p 2194
02/10/2018 269.00p 269.12p 269.00p 269.00p 37
01/10/2018 269.00p 271.58p 268.00p 269.00p 5929
28/09/2018 271.00p 275.30p 268.00p 269.00p 4062
27/09/2018 277.00p 281.80p 271.00p 271.00p 3099
26/09/2018 271.00p 281.00p 271.00p 277.00p 6164
25/09/2018 261.00p 278.00p 260.55p 270.00p 37941
24/09/2018 257.00p 266.00p 257.00p 261.00p 3558
21/09/2018 257.00p 257.00p 254.00p 257.00p 7475
20/09/2018 256.00p 260.00p 256.00p 257.00p 1417
19/09/2018 256.00p 260.00p 256.00p 256.00p 2251
18/09/2018 258.00p 260.00p 256.00p 256.00p 3964
17/09/2018 264.00p 268.00p 258.00p 258.00p 2550
14/09/2018 263.00p 265.88p 262.00p 264.00p 1170
13/09/2018 259.00p 266.00p 257.50p 263.00p 6316
12/09/2018 259.00p 263.90p 257.00p 259.00p 3395
11/09/2018 250.00p 264.00p 250.00p 259.00p 11703
10/09/2018 251.00p 257.90p 247.00p 250.00p 3830
07/09/2018 239.00p 255.50p 239.00p 251.00p 6293
06/09/2018 239.00p 239.00p 239.00p 239.00p 0
05/09/2018 225.00p 239.00p 225.00p 239.00p 5976
04/09/2018 240.00p 240.00p 222.00p 225.00p 13674
03/09/2018 239.00p 241.95p 235.20p 239.00p 1034
31/08/2018 239.00p 242.00p 235.20p 239.00p 2677
30/08/2018 239.00p 239.00p 239.00p 239.00p 0
29/08/2018 239.00p 239.00p 235.20p 239.00p 2000
28/08/2018 239.00p 243.40p 239.00p 239.00p 500
24/08/2018 239.00p 243.50p 239.00p 239.00p 2082
23/08/2018 239.00p 243.60p 239.00p 239.00p 6183
22/08/2018 233.00p 240.00p 233.00p 239.00p 7836
21/08/2018 231.00p 233.00p 231.00p 233.00p 0
20/08/2018 231.00p 235.50p 231.00p 231.00p 589
17/08/2018 229.00p 235.90p 224.50p 231.00p 6411
16/08/2018 229.00p 231.00p 222.00p 222.00p 2881
15/08/2018 229.00p 230.00p 224.60p 229.00p 2288
14/08/2018 229.00p 229.00p 224.60p 229.00p 671
13/08/2018 229.00p 233.50p 226.50p 229.00p 8107
10/08/2018 233.00p 235.70p 224.50p 229.00p 8196
09/08/2018 210.00p 232.00p 210.00p 229.00p 4007
08/08/2018 210.00p 213.60p 206.40p 210.00p 3367
07/08/2018 213.00p 213.00p 207.00p 210.00p 2000
06/08/2018 213.00p 213.00p 213.00p 213.00p 0
03/08/2018 215.00p 217.00p 209.00p 213.00p 1536
02/08/2018 213.00p 218.00p 213.00p 215.00p 1685
01/08/2018 211.00p 215.00p 211.00p 213.00p 1625
31/07/2018 206.00p 212.00p 206.00p 211.00p 3664
30/07/2018 206.00p 209.60p 202.40p 206.00p 1764
27/07/2018 201.00p 210.00p 198.50p 206.00p 8442
26/07/2018 200.00p 205.50p 196.16p 201.00p 1499
25/07/2018 213.00p 213.00p 196.16p 200.00p 10249
24/07/2018 211.00p 216.00p 209.60p 213.00p 9950
23/07/2018 206.00p 211.00p 206.00p 211.00p 44262
20/07/2018 213.00p 213.00p 202.08p 206.00p 4082
19/07/2018 219.00p 223.40p 216.00p 216.00p 12681
18/07/2018 221.00p 221.00p 214.00p 219.00p 8291
17/07/2018 221.00p 225.40p 218.00p 221.00p 8916
16/07/2018 209.00p 221.00p 209.00p 221.00p 6018
13/07/2018 209.00p 213.50p 207.55p 209.00p 2140
12/07/2018 209.00p 209.00p 204.80p 209.00p 2501
11/07/2018 217.00p 217.00p 206.60p 209.00p 10000
10/07/2018 199.00p 221.90p 199.00p 217.00p 18309
09/07/2018 201.00p 202.00p 186.54p 199.00p 21227
06/07/2018 209.00p 209.28p 200.00p 201.00p 6123
05/07/2018 212.00p 215.28p 204.90p 209.00p 12375
04/07/2018 212.00p 212.00p 212.00p 212.00p 0
03/07/2018 212.00p 215.28p 212.00p 212.00p 1616
02/07/2018 212.00p 212.00p 212.00p 212.00p 0
29/06/2018 212.00p 215.92p 208.40p 212.00p 1305
28/06/2018 218.00p 221.00p 198.50p 212.00p 20915
27/06/2018 218.00p 221.20p 218.00p 218.00p 1282
26/06/2018 221.00p 225.40p 216.50p 218.00p 4800
25/06/2018 221.00p 226.00p 216.00p 221.00p 3385
22/06/2018 229.00p 233.50p 218.40p 221.00p 5499
21/06/2018 229.00p 233.50p 229.00p 229.00p 2803
20/06/2018 229.00p 230.00p 224.50p 229.00p 3250
19/06/2018 230.00p 233.60p 224.50p 229.00p 2987
18/06/2018 237.00p 237.00p 228.00p 230.00p 2893
15/06/2018 237.00p 241.50p 235.00p 237.00p 13791
14/06/2018 237.00p 240.00p 232.50p 237.00p 12057
13/06/2018 239.00p 240.80p 237.00p 237.00p 3337
12/06/2018 243.00p 247.80p 238.00p 239.00p 16180
11/06/2018 240.00p 247.80p 236.40p 243.00p 24622
08/06/2018 229.00p 258.00p 229.00p 240.00p 30514
07/06/2018 215.00p 232.00p 210.50p 229.00p 14392
06/06/2018 215.00p 218.00p 215.00p 215.00p 4765
05/06/2018 215.00p 224.35p 210.00p 215.00p 10334
04/06/2018 209.00p 209.00p 209.00p 209.00p 0
01/06/2018 211.00p 215.50p 206.00p 209.00p 17951
31/05/2018 215.00p 215.00p 210.00p 211.00p 1461
30/05/2018 217.00p 220.00p 212.00p 215.00p 9982
29/05/2018 217.00p 220.40p 212.00p 217.00p 8025
25/05/2018 215.00p 220.70p 212.60p 217.00p 10030
24/05/2018 215.00p 220.00p 215.00p 215.00p 3730
23/05/2018 219.00p 224.00p 214.60p 215.00p 11762
22/05/2018 219.00p 223.40p 214.50p 219.00p 10397
21/05/2018 215.00p 223.40p 214.20p 219.00p 23995
18/05/2018 205.00p 215.00p 200.00p 215.00p 15806
17/05/2018 201.00p 207.60p 197.25p 204.00p 9045
16/05/2018 201.00p 204.75p 197.25p 201.00p 4199
15/05/2018 201.00p 201.00p 201.00p 201.00p 0
14/05/2018 205.00p 205.00p 197.25p 201.00p 11098
11/05/2018 205.00p 205.00p 200.00p 205.00p 1444
10/05/2018 205.00p 205.00p 200.00p 205.00p 1336
09/05/2018 196.00p 205.00p 193.00p 205.00p 4442
08/05/2018 201.00p 202.00p 196.00p 196.00p 25871
04/05/2018 210.00p 210.00p 196.50p 198.00p 36079
03/05/2018 215.00p 215.00p 208.20p 210.00p 16552
02/05/2018 218.00p 219.00p 215.00p 215.00p 5000
01/05/2018 225.00p 229.50p 213.30p 219.00p 37298

*Close Price adjusted for both dividends and splits