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
30/04/2018 205.00p 227.60p 205.00p 225.00p 17529
27/04/2018 203.00p 205.00p 201.20p 205.00p 1000
26/04/2018 200.00p 204.00p 196.48p 203.00p 9960
25/04/2018 200.00p 200.00p 196.48p 200.00p 2000
24/04/2018 195.00p 200.00p 195.00p 200.00p 4501
23/04/2018 193.00p 194.00p 193.00p 193.00p 5655
20/04/2018 195.00p 195.00p 190.00p 193.00p 4485
19/04/2018 187.00p 198.00p 184.96p 195.00p 14389
18/04/2018 189.00p 189.00p 176.00p 187.00p 20830
17/04/2018 193.00p 203.60p 186.00p 190.00p 25706
16/04/2018 195.00p 197.50p 193.00p 193.00p 730
13/04/2018 197.00p 197.00p 192.00p 195.00p 2569
12/04/2018 205.00p 205.00p 197.00p 197.00p 4896
11/04/2018 203.00p 208.00p 201.00p 205.00p 3939
10/04/2018 192.00p 204.00p 192.00p 203.00p 7020
09/04/2018 192.00p 192.00p 189.28p 192.00p 1060
06/04/2018 187.00p 195.00p 187.00p 192.00p 2818
05/04/2018 185.00p 189.85p 185.00p 185.00p 5070
04/04/2018 185.00p 185.00p 182.00p 185.00p 2895
03/04/2018 185.00p 190.00p 185.00p 185.00p 2333
29/03/2018 185.00p 189.50p 180.50p 185.00p 1758
28/03/2018 191.00p 191.00p 182.00p 185.00p 8327
27/03/2018 191.00p 195.00p 191.00p 191.00p 2045
26/03/2018 191.00p 195.00p 191.00p 191.00p 400
23/03/2018 197.00p 197.00p 190.00p 191.00p 5685
22/03/2018 209.00p 209.00p 192.00p 197.00p 9449
21/03/2018 219.00p 219.60p 209.00p 209.00p 4925
20/03/2018 220.00p 223.60p 217.00p 219.00p 840
19/03/2018 221.00p 226.00p 217.00p 220.00p 5230
16/03/2018 220.00p 234.00p 216.00p 221.00p 27477
15/03/2018 218.00p 222.00p 214.40p 220.00p 2369
14/03/2018 210.00p 221.60p 206.40p 218.00p 12080
13/03/2018 204.00p 210.00p 204.00p 210.00p 5768
12/03/2018 197.00p 204.00p 197.00p 204.00p 5695
09/03/2018 203.00p 203.00p 197.00p 197.00p 85
08/03/2018 201.00p 206.00p 198.64p 203.00p 13966
07/03/2018 200.00p 203.36p 196.64p 200.00p 772
06/03/2018 192.00p 204.00p 192.00p 200.00p 10081
05/03/2018 191.50p 195.00p 191.50p 192.00p 1282
02/03/2018 190.00p 193.36p 190.00p 191.50p 1000
01/03/2018 193.50p 193.50p 190.00p 190.00p 249
28/02/2018 191.00p 195.00p 191.00p 193.50p 2035
27/02/2018 189.00p 194.60p 187.64p 191.00p 3824
26/02/2018 182.00p 192.60p 180.30p 189.00p 13073
23/02/2018 182.00p 182.00p 182.00p 182.00p 0
22/02/2018 179.50p 183.12p 178.40p 180.00p 6646
21/02/2018 179.50p 179.50p 176.21p 179.50p 250
20/02/2018 181.00p 183.80p 175.96p 179.50p 6000
19/02/2018 172.00p 183.84p 172.00p 181.00p 15459
16/02/2018 172.00p 172.00p 172.00p 172.00p 0
15/02/2018 172.00p 175.60p 172.00p 172.00p 562
14/02/2018 172.00p 172.00p 168.00p 172.00p 5396
13/02/2018 179.50p 179.50p 167.00p 172.00p 13144
12/02/2018 179.50p 182.09p 176.35p 179.50p 1947
09/02/2018 184.00p 184.00p 176.07p 179.50p 5152
08/02/2018 177.50p 184.52p 177.50p 184.00p 6183
07/02/2018 176.00p 180.00p 173.00p 177.50p 4991
06/02/2018 176.00p 176.00p 166.40p 174.00p 10429
05/02/2018 190.00p 190.00p 176.14p 182.00p 19677
02/02/2018 192.00p 192.00p 188.40p 192.00p 2668
01/02/2018 192.00p 192.00p 192.00p 192.00p 0
31/01/2018 190.00p 195.70p 190.00p 192.00p 10920
30/01/2018 192.00p 193.04p 186.40p 190.00p 6015
29/01/2018 196.00p 196.00p 190.16p 192.00p 3000
26/01/2018 196.00p 196.00p 196.00p 196.00p 3768
25/01/2018 198.00p 199.04p 196.00p 196.00p 2250
24/01/2018 200.00p 200.00p 196.04p 198.00p 766
23/01/2018 198.00p 201.00p 198.00p 200.00p 6991
22/01/2018 202.00p 205.04p 196.08p 198.00p 3794
19/01/2018 200.00p 205.10p 196.75p 202.00p 7724
18/01/2018 204.00p 204.00p 196.00p 200.00p 7939
17/01/2018 218.00p 218.00p 204.00p 204.00p 7512
16/01/2018 200.00p 218.00p 200.00p 218.00p 17660
15/01/2018 202.00p 204.00p 199.20p 200.00p 3451
12/01/2018 188.50p 202.00p 188.50p 202.00p 9444
11/01/2018 188.50p 191.65p 185.70p 188.50p 9696
10/01/2018 190.00p 192.00p 185.60p 188.50p 9307
09/01/2018 182.50p 194.00p 182.00p 190.00p 31685
08/01/2018 177.50p 189.65p 177.50p 182.50p 59887
05/01/2018 171.00p 176.00p 168.00p 176.00p 9284
04/01/2018 160.00p 175.60p 160.00p 171.00p 16666
03/01/2018 151.50p 161.51p 151.50p 160.00p 18798
02/01/2018 151.50p 152.80p 148.00p 151.50p 6569
29/12/2017 151.50p 152.62p 151.50p 151.50p 649
28/12/2017 151.50p 153.00p 151.50p 151.50p 1000
27/12/2017 151.50p 152.90p 148.00p 151.50p 7288
22/12/2017 155.00p 155.00p 148.00p 151.50p 3690
21/12/2017 154.50p 157.70p 154.50p 155.00p 7413
20/12/2017 138.50p 156.40p 138.50p 154.50p 30750
19/12/2017 148.50p 149.00p 135.00p 138.50p 27793
18/12/2017 151.50p 154.00p 140.00p 148.50p 23216
15/12/2017 157.50p 157.50p 150.00p 151.50p 10214
14/12/2017 162.50p 162.50p 155.00p 157.50p 23254
13/12/2017 171.00p 171.00p 158.00p 162.50p 25446
12/12/2017 173.50p 173.50p 168.00p 171.00p 3575
11/12/2017 173.50p 176.16p 170.00p 173.50p 4660
08/12/2017 173.50p 173.50p 173.50p 173.50p 0
07/12/2017 173.50p 174.50p 170.00p 173.50p 8295
06/12/2017 173.50p 173.50p 170.00p 173.50p 1759
05/12/2017 173.50p 173.50p 173.50p 173.50p 0
04/12/2017 173.50p 173.50p 170.50p 173.50p 5446
01/12/2017 173.50p 173.50p 173.50p 173.50p 0
30/11/2017 173.50p 173.50p 170.00p 173.50p 1809
29/11/2017 173.50p 175.00p 173.50p 173.50p 1000
28/11/2017 178.50p 178.50p 172.00p 173.50p 3137
27/11/2017 177.50p 179.75p 177.50p 178.50p 1763
24/11/2017 175.00p 180.00p 175.00p 177.50p 5250
23/11/2017 175.00p 175.00p 175.00p 175.00p 0
22/11/2017 175.00p 179.50p 173.00p 175.00p 2985
21/11/2017 175.00p 175.00p 173.00p 175.00p 1800
20/11/2017 175.00p 175.00p 175.00p 175.00p 0
17/11/2017 176.00p 176.00p 173.00p 175.00p 1738
16/11/2017 176.00p 179.50p 176.00p 176.00p 1460
15/11/2017 176.00p 176.00p 176.00p 176.00p 8039
14/11/2017 176.00p 178.00p 176.00p 176.00p 4825
13/11/2017 176.00p 176.00p 175.50p 176.00p 20468
10/11/2017 176.50p 176.50p 176.00p 176.00p 0
09/11/2017 176.50p 179.65p 176.50p 176.50p 873
08/11/2017 174.00p 180.00p 174.00p 176.50p 3000
07/11/2017 174.00p 178.00p 174.00p 174.00p 1685
06/11/2017 174.00p 174.00p 174.00p 174.00p 0
03/11/2017 174.00p 177.60p 174.00p 174.00p 600
02/11/2017 174.00p 174.00p 173.60p 174.00p 2250
01/11/2017 174.00p 178.00p 174.00p 174.00p 855
31/10/2017 174.00p 178.00p 173.20p 174.00p 4083
30/10/2017 174.00p 178.00p 173.20p 174.00p 2312
27/10/2017 174.00p 175.00p 173.20p 174.00p 3064
26/10/2017 175.00p 178.00p 174.00p 174.00p 2000
25/10/2017 167.50p 181.86p 165.28p 175.00p 19429
24/10/2017 167.50p 170.00p 167.50p 167.50p 3000
23/10/2017 169.00p 172.00p 167.00p 167.50p 16140
20/10/2017 169.00p 172.12p 165.00p 169.00p 28046
19/10/2017 174.00p 174.00p 165.40p 170.25p 33130
18/10/2017 174.00p 177.76p 174.00p 174.00p 9071
17/10/2017 174.00p 177.60p 170.48p 174.00p 3169
16/10/2017 182.00p 182.00p 170.00p 174.00p 28846
13/10/2017 182.00p 182.00p 182.00p 182.00p 396
12/10/2017 180.00p 182.00p 180.00p 182.00p 8165
11/10/2017 180.00p 180.00p 180.00p 180.00p 12515
10/10/2017 181.00p 181.00p 180.00p 180.00p 1767
09/10/2017 185.00p 185.00p 179.50p 181.00p 20205
06/10/2017 185.00p 185.00p 185.00p 185.00p 7407
05/10/2017 185.00p 185.00p 185.00p 185.00p 6209
04/10/2017 180.00p 185.00p 180.00p 185.00p 8462
03/10/2017 188.00p 188.00p 180.00p 180.00p 12315
02/10/2017 180.00p 191.50p 178.50p 188.00p 42128
29/09/2017 180.00p 180.00p 178.50p 178.50p 10522
28/09/2017 195.00p 195.00p 173.00p 180.00p 39673
27/09/2017 200.00p 200.00p 195.00p 195.00p 6794
26/09/2017 200.00p 200.00p 200.00p 200.00p 21978
25/09/2017 200.00p 200.00p 200.00p 200.00p 10803
22/09/2017 200.00p 200.00p 200.00p 200.00p 22593
21/09/2017 200.00p 200.00p 200.00p 200.00p 1794
20/09/2017 205.00p 205.00p 200.00p 200.00p 16970
19/09/2017 205.00p 205.00p 205.00p 205.00p 11971
18/09/2017 195.00p 206.50p 190.00p 205.00p 117337
15/09/2017 190.00p 190.00p 190.00p 190.00p 10811
14/09/2017 165.00p 195.00p 165.00p 190.00p 82412
13/09/2017 170.00p 170.00p 165.00p 165.00p 19130
12/09/2017 176.00p 176.00p 170.00p 170.00p 5068
11/09/2017 181.00p 181.00p 176.00p 176.00p 35807
08/09/2017 154.00p 178.50p 154.00p 178.50p 42179
07/09/2017 149.50p 156.00p 143.00p 154.00p 54764
06/09/2017 144.00p 144.00p 143.00p 143.00p 9598
05/09/2017 144.00p 144.00p 144.00p 144.00p 5026
04/09/2017 144.00p 144.00p 144.00p 144.00p 11932
01/09/2017 144.00p 144.00p 144.00p 144.00p 0
31/08/2017 145.00p 145.00p 144.00p 144.00p 12866
30/08/2017 145.00p 145.00p 145.00p 145.00p 0
29/08/2017 146.00p 146.00p 145.00p 145.00p 4000
25/08/2017 146.00p 146.00p 146.00p 146.00p 9846
24/08/2017 146.00p 147.00p 146.00p 146.00p 13587
23/08/2017 150.00p 150.00p 145.00p 146.00p 63875
22/08/2017 135.00p 150.00p 135.00p 150.00p 56369
21/08/2017 135.00p 135.00p 135.00p 135.00p 1669
18/08/2017 135.00p 135.00p 135.00p 135.00p 5430
17/08/2017 135.00p 135.00p 135.00p 135.00p 0
16/08/2017 135.00p 135.00p 135.00p 135.00p 5000
15/08/2017 136.00p 136.00p 135.00p 135.00p 15338
14/08/2017 140.00p 140.00p 136.00p 136.00p 17395
11/08/2017 142.50p 142.50p 137.50p 140.00p 24921
10/08/2017 144.00p 144.00p 142.50p 142.50p 6036
09/08/2017 145.00p 145.00p 144.00p 144.00p 23204
08/08/2017 140.00p 145.00p 140.00p 145.00p 23076
07/08/2017 129.00p 140.00p 125.00p 140.00p 97402
04/08/2017 125.00p 125.00p 125.00p 125.00p 0
03/08/2017 125.00p 125.00p 125.00p 125.00p 0
02/08/2017 124.00p 125.00p 124.00p 125.00p 1948
01/08/2017 124.00p 124.00p 124.00p 124.00p 0
31/07/2017 122.50p 124.00p 122.50p 124.00p 3022
28/07/2017 122.50p 122.50p 122.50p 122.50p 7447
27/07/2017 127.00p 127.00p 121.50p 122.50p 28050
26/07/2017 126.00p 127.00p 126.00p 127.00p 30568
25/07/2017 126.00p 126.00p 126.00p 126.00p 625
24/07/2017 126.00p 126.00p 126.00p 126.00p 5625
21/07/2017 125.00p 126.00p 125.00p 126.00p 13325
20/07/2017 125.00p 125.00p 125.00p 125.00p 0
19/07/2017 125.00p 125.00p 125.00p 125.00p 2316
18/07/2017 125.00p 125.00p 125.00p 125.00p 0
17/07/2017 125.00p 125.00p 125.00p 125.00p 376

*Close Price adjusted for both dividends and splits