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
15/06/2021 176.00p 182.00p 176.00p 179.00p 1471972
14/06/2021 176.00p 179.92p 176.00p 176.00p 2073
11/06/2021 168.50p 180.00p 168.00p 180.00p 20335
10/06/2021 168.50p 172.00p 167.00p 168.50p 12623
09/06/2021 162.50p 172.00p 162.50p 168.50p 20373
08/06/2021 156.00p 164.50p 155.00p 163.00p 216493
07/06/2021 154.50p 156.50p 153.35p 154.50p 1644
04/06/2021 154.50p 154.50p 153.80p 154.50p 5121
03/06/2021 154.50p 155.00p 154.50p 154.50p 200
02/06/2021 154.50p 154.50p 154.50p 154.50p 0
01/06/2021 154.50p 157.00p 154.50p 154.50p 152
31/05/2021 154.50p 154.50p 153.85p 154.50p 2000
28/05/2021 154.50p 154.50p 153.85p 154.50p 2000
27/05/2021 154.50p 156.95p 153.85p 155.00p 4833
26/05/2021 154.50p 156.95p 153.80p 154.50p 7741
25/05/2021 154.50p 154.50p 153.80p 154.50p 679
24/05/2021 153.50p 156.95p 153.50p 154.50p 15964
21/05/2021 153.50p 156.86p 153.00p 153.50p 5984
20/05/2021 153.50p 156.30p 152.52p 153.50p 1352
19/05/2021 145.00p 156.80p 145.00p 153.50p 24487
18/05/2021 142.00p 145.00p 140.00p 145.00p 32917
17/05/2021 142.00p 142.40p 141.00p 142.00p 33970
14/05/2021 142.00p 142.00p 137.35p 142.00p 30709
13/05/2021 142.00p 142.00p 141.20p 142.00p 2800
12/05/2021 143.50p 143.50p 140.00p 142.00p 61754
11/05/2021 143.50p 143.50p 142.00p 143.50p 16423
10/05/2021 143.50p 143.50p 140.00p 143.50p 4784
07/05/2021 144.00p 144.00p 140.00p 142.00p 1533
06/05/2021 146.00p 146.00p 144.00p 144.00p 6981
05/05/2021 146.00p 146.00p 145.40p 146.00p 8583
04/05/2021 144.00p 148.00p 144.00p 148.00p 127296
03/05/2021 144.00p 147.92p 140.00p 144.00p 2360238
30/04/2021 144.00p 147.92p 140.00p 144.00p 2360238
29/04/2021 152.00p 152.00p 142.00p 142.50p 41054
28/04/2021 152.00p 154.00p 151.92p 152.00p 12934
27/04/2021 146.50p 155.96p 146.50p 154.00p 72267
26/04/2021 143.50p 150.00p 142.75p 146.50p 7798
23/04/2021 143.50p 143.50p 142.66p 143.50p 137
22/04/2021 145.00p 148.00p 143.50p 143.50p 12529
21/04/2021 145.00p 147.00p 143.00p 145.00p 17992
20/04/2021 151.50p 155.00p 141.54p 145.00p 68595
19/04/2021 146.50p 156.50p 146.50p 152.50p 9763
16/04/2021 146.00p 153.00p 146.00p 146.50p 12087
15/04/2021 145.00p 149.00p 145.00p 149.00p 798
14/04/2021 147.00p 150.00p 145.00p 145.00p 19147
13/04/2021 142.50p 148.00p 142.50p 147.00p 27738
12/04/2021 141.50p 143.00p 140.00p 142.50p 19008
09/04/2021 146.50p 146.50p 141.00p 141.50p 20423
08/04/2021 142.50p 150.00p 141.00p 146.50p 12052
07/04/2021 144.00p 144.00p 140.00p 143.00p 12579
06/04/2021 142.00p 146.90p 139.00p 143.00p 12941
05/04/2021 130.50p 150.00p 130.50p 142.00p 39614
02/04/2021 130.50p 150.00p 130.50p 142.00p 39614
01/04/2021 130.50p 150.00p 130.50p 142.00p 39614
31/03/2021 118.50p 135.00p 118.50p 130.50p 40771
30/03/2021 118.50p 120.00p 117.60p 118.50p 16526
29/03/2021 117.50p 119.70p 117.00p 118.50p 32209
26/03/2021 118.50p 120.00p 115.00p 117.50p 15140
25/03/2021 118.00p 125.00p 115.00p 115.00p 50488
24/03/2021 118.00p 118.40p 116.00p 118.00p 4296
23/03/2021 120.00p 120.00p 118.00p 118.00p 1002
22/03/2021 120.50p 121.00p 120.00p 120.00p 2
19/03/2021 120.50p 120.50p 120.50p 120.50p 0
18/03/2021 120.50p 120.50p 120.50p 120.50p 0
17/03/2021 126.00p 126.00p 120.05p 120.50p 51508
16/03/2021 126.00p 129.20p 123.00p 126.00p 4795
15/03/2021 124.00p 130.00p 120.01p 126.00p 48271
12/03/2021 121.50p 128.00p 121.50p 128.00p 50905
11/03/2021 121.00p 123.00p 119.00p 121.50p 7836
10/03/2021 118.50p 120.00p 117.00p 119.00p 11666
09/03/2021 109.00p 120.00p 109.00p 118.50p 22542
08/03/2021 109.00p 113.72p 109.00p 109.00p 650
05/03/2021 109.00p 113.00p 109.00p 109.00p 1220
04/03/2021 109.00p 110.00p 109.00p 109.00p 15
03/03/2021 109.00p 113.00p 109.00p 109.00p 1054
02/03/2021 108.00p 113.00p 105.30p 109.00p 8656
01/03/2021 108.00p 113.00p 108.00p 108.00p 1500
26/02/2021 106.50p 109.00p 106.50p 108.00p 5489
25/02/2021 109.00p 112.00p 105.00p 106.50p 11042
24/02/2021 109.00p 112.20p 105.48p 109.00p 462098
23/02/2021 109.00p 113.00p 109.00p 109.00p 2500
22/02/2021 112.50p 112.50p 108.00p 109.00p 9281
19/02/2021 115.00p 116.00p 110.00p 113.50p 7000
18/02/2021 116.50p 116.50p 110.00p 115.00p 8607
17/02/2021 115.50p 119.00p 113.77p 116.50p 15965
16/02/2021 113.50p 118.00p 113.50p 115.50p 12513
15/02/2021 104.50p 119.00p 103.90p 113.50p 54366
12/02/2021 104.00p 104.50p 101.00p 104.50p 2030
11/02/2021 101.50p 104.00p 101.50p 104.00p 1517
10/02/2021 99.50p 102.70p 99.50p 101.50p 2071
09/02/2021 99.50p 99.50p 99.50p 99.50p 0
08/02/2021 99.50p 102.00p 99.50p 99.50p 1000
05/02/2021 99.50p 101.00p 96.00p 99.50p 11950
04/02/2021 100.50p 100.50p 98.30p 99.50p 5000
03/02/2021 100.50p 103.00p 98.00p 100.50p 5547
02/02/2021 97.50p 102.00p 97.50p 100.50p 23280
01/02/2021 97.50p 97.50p 97.50p 97.50p 0
29/01/2021 98.50p 100.00p 95.00p 97.50p 9610
28/01/2021 106.00p 106.00p 95.00p 100.00p 23774
27/01/2021 106.00p 106.00p 103.70p 106.00p 16949
26/01/2021 105.00p 109.00p 103.50p 106.00p 22268
25/01/2021 97.50p 107.75p 97.50p 105.00p 96703
22/01/2021 90.00p 95.60p 90.00p 93.50p 38552
21/01/2021 88.50p 92.00p 88.50p 90.00p 13001
20/01/2021 89.50p 89.50p 88.00p 88.50p 14079
19/01/2021 88.50p 92.00p 88.50p 89.50p 7433
18/01/2021 88.50p 88.50p 86.50p 88.50p 8917
15/01/2021 88.50p 91.30p 88.50p 88.50p 186
14/01/2021 88.50p 91.00p 86.50p 88.50p 6321
13/01/2021 88.50p 91.30p 86.89p 88.50p 5570
12/01/2021 86.50p 91.70p 85.00p 88.50p 48900
11/01/2021 86.50p 89.00p 84.87p 86.50p 36130
08/01/2021 88.50p 89.22p 85.00p 86.50p 8041
07/01/2021 90.00p 90.00p 87.50p 88.50p 5754
06/01/2021 93.50p 93.50p 90.00p 90.00p 5125
05/01/2021 93.50p 93.50p 92.00p 93.50p 1297
04/01/2021 93.50p 94.01p 92.00p 93.50p 4946
31/12/2020 93.50p 93.50p 93.50p 93.50p 0
30/12/2020 90.00p 94.10p 90.00p 93.50p 40420
29/12/2020 96.00p 96.00p 89.00p 90.00p 26215
24/12/2020 96.00p 96.00p 95.00p 96.00p 337
23/12/2020 96.00p 96.00p 96.00p 96.00p 0
22/12/2020 99.50p 99.50p 95.00p 96.00p 12511
21/12/2020 104.50p 108.00p 99.50p 99.50p 40091
18/12/2020 106.00p 109.00p 103.50p 105.50p 2674
17/12/2020 106.00p 106.00p 103.50p 106.00p 4769
16/12/2020 106.00p 106.00p 106.00p 106.00p 0
15/12/2020 106.00p 106.00p 103.00p 106.00p 1506
14/12/2020 106.00p 106.00p 106.00p 106.00p 0
11/12/2020 103.50p 107.00p 102.00p 106.00p 12807
10/12/2020 97.50p 105.00p 97.50p 103.50p 41876
09/12/2020 97.50p 98.00p 97.50p 97.50p 20000
08/12/2020 97.50p 97.50p 97.50p 97.50p 0
07/12/2020 97.50p 100.00p 95.00p 97.50p 8660
04/12/2020 97.50p 99.60p 95.00p 97.50p 5499
03/12/2020 97.50p 99.00p 95.30p 97.50p 409
02/12/2020 97.50p 99.70p 95.30p 97.50p 2042
01/12/2020 97.50p 99.99p 95.30p 97.50p 5906
30/11/2020 97.50p 99.70p 97.50p 97.50p 100
27/11/2020 99.00p 99.00p 95.00p 95.00p 1737
26/11/2020 99.00p 99.00p 99.00p 99.00p 0
25/11/2020 103.50p 103.50p 98.00p 99.00p 46003
24/11/2020 95.00p 103.00p 95.00p 103.00p 40683
23/11/2020 94.00p 98.00p 94.00p 95.00p 18300
20/11/2020 94.00p 94.00p 93.12p 94.00p 9000
19/11/2020 94.00p 94.00p 94.00p 94.00p 0
18/11/2020 94.00p 95.96p 92.20p 94.00p 2412
17/11/2020 95.50p 96.95p 94.00p 94.00p 910
16/11/2020 95.50p 96.97p 94.50p 95.50p 8154
13/11/2020 91.50p 95.94p 91.50p 95.50p 41500
12/11/2020 97.50p 100.00p 91.00p 91.50p 36255
10/11/2020 83.50p 90.00p 83.50p 87.00p 9051
09/11/2020 77.50p 86.30p 77.50p 83.50p 134922
06/11/2020 77.50p 77.50p 75.25p 77.50p 4109
05/11/2020 77.50p 79.00p 75.25p 77.50p 4800
04/11/2020 79.00p 79.00p 75.56p 77.50p 4132
03/11/2020 80.50p 82.95p 76.48p 79.00p 5000
02/11/2020 82.50p 82.50p 78.14p 80.50p 5891
30/10/2020 82.50p 82.50p 80.25p 82.50p 273
29/10/2020 82.50p 82.50p 80.10p 82.50p 5981
28/10/2020 83.50p 83.50p 80.20p 82.50p 2107
27/10/2020 83.50p 86.00p 80.20p 83.50p 740
26/10/2020 83.50p 86.00p 80.20p 82.00p 228499
23/10/2020 83.50p 84.00p 83.50p 83.50p 750
22/10/2020 82.50p 83.50p 80.00p 83.50p 15297
21/10/2020 82.00p 84.88p 80.25p 82.50p 78000
20/10/2020 82.00p 82.00p 80.05p 82.00p 437
19/10/2020 80.00p 82.92p 78.10p 82.00p 27398
16/10/2020 82.50p 84.40p 78.24p 80.00p 41740
15/10/2020 84.50p 85.90p 80.00p 82.50p 11391
14/10/2020 86.50p 86.50p 84.50p 84.50p 16790
13/10/2020 86.50p 88.00p 85.00p 86.50p 7264
12/10/2020 86.50p 86.50p 85.15p 86.50p 2850
09/10/2020 87.50p 89.00p 85.25p 86.50p 2425
08/10/2020 87.50p 87.50p 85.25p 87.50p 453
07/10/2020 87.50p 87.50p 85.25p 87.50p 3605
06/10/2020 88.50p 90.00p 85.00p 87.50p 25231
05/10/2020 88.50p 92.00p 85.00p 88.50p 14145
02/10/2020 88.50p 88.50p 85.00p 88.50p 8563
01/10/2020 90.50p 90.50p 87.50p 88.50p 5509
30/09/2020 93.50p 93.50p 88.00p 90.50p 9383
29/09/2020 93.50p 94.36p 93.50p 93.50p 2000
28/09/2020 93.50p 93.50p 90.50p 93.50p 5451
25/09/2020 93.50p 94.50p 90.21p 93.50p 3715
24/09/2020 93.50p 93.50p 90.00p 93.50p 1000
23/09/2020 93.50p 95.00p 93.50p 93.50p 2049
22/09/2020 92.50p 95.00p 90.00p 93.50p 6277
21/09/2020 97.50p 97.50p 90.05p 92.50p 8615
18/09/2020 97.50p 97.50p 95.25p 97.50p 514
17/09/2020 97.50p 97.50p 95.25p 97.50p 1232
16/09/2020 97.50p 97.50p 95.00p 97.50p 2483
15/09/2020 98.50p 98.50p 95.00p 97.50p 5760
14/09/2020 99.50p 99.50p 96.70p 98.50p 5135
11/09/2020 100.50p 102.00p 97.35p 99.50p 25440
10/09/2020 102.00p 102.00p 97.42p 100.50p 18337
09/09/2020 105.00p 105.00p 101.00p 102.00p 16805
08/09/2020 106.50p 109.92p 103.42p 106.50p 23167
07/09/2020 104.00p 110.00p 102.00p 102.00p 24343
04/09/2020 97.50p 116.65p 96.00p 100.00p 116719
03/09/2020 90.50p 92.00p 88.00p 90.50p 3250

*Close Price adjusted for both dividends and splits