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
02/09/2020 90.50p 92.00p 88.00p 90.50p 13310
01/09/2020 90.50p 92.00p 88.00p 90.50p 6907
28/08/2020 91.50p 94.30p 90.00p 90.50p 15250
27/08/2020 91.50p 91.50p 91.50p 91.50p 0
26/08/2020 90.00p 91.50p 88.20p 91.50p 1000
25/08/2020 91.50p 91.50p 88.00p 90.00p 14750
24/08/2020 91.50p 91.50p 88.00p 91.50p 7663
21/08/2020 93.50p 93.50p 88.00p 91.50p 11428
20/08/2020 87.50p 96.86p 87.50p 93.50p 19203
19/08/2020 87.50p 87.50p 85.50p 87.50p 670
18/08/2020 88.00p 90.00p 85.25p 87.50p 4607
17/08/2020 91.50p 94.65p 88.00p 91.00p 13321
14/08/2020 91.50p 94.93p 91.50p 91.50p 10282
13/08/2020 91.50p 91.50p 91.50p 91.50p 0
12/08/2020 91.50p 94.65p 91.50p 91.50p 79
11/08/2020 91.50p 91.50p 88.35p 91.50p 1000
10/08/2020 91.50p 94.65p 88.35p 91.50p 6535
07/08/2020 90.50p 94.00p 88.00p 91.50p 10440
06/08/2020 90.50p 92.88p 87.42p 90.50p 3262
05/08/2020 90.50p 90.50p 87.42p 90.50p 256
04/08/2020 91.50p 91.50p 89.25p 90.50p 2432
03/08/2020 92.50p 94.00p 89.25p 91.50p 6200
31/07/2020 96.00p 96.00p 90.00p 92.50p 2050
30/07/2020 96.00p 96.00p 96.00p 96.00p 0
29/07/2020 97.00p 97.00p 94.36p 96.00p 5000
28/07/2020 96.50p 98.88p 93.14p 97.00p 6569
27/07/2020 95.50p 97.20p 93.66p 96.50p 1590
24/07/2020 98.50p 98.50p 94.00p 95.50p 10431
23/07/2020 98.50p 98.50p 96.00p 98.50p 1978
22/07/2020 92.50p 101.93p 92.50p 98.50p 10614
21/07/2020 91.00p 94.95p 91.00p 92.50p 4080
20/07/2020 98.50p 98.50p 91.00p 91.00p 35475
17/07/2020 98.50p 98.50p 95.00p 98.50p 3000
16/07/2020 98.50p 101.50p 98.50p 98.50p 492
15/07/2020 96.50p 99.00p 94.00p 98.50p 5168
14/07/2020 99.50p 99.50p 91.00p 96.50p 61818
13/07/2020 102.00p 102.00p 100.00p 102.00p 20500
10/07/2020 107.00p 107.00p 100.00p 100.00p 3724
09/07/2020 111.00p 111.00p 106.20p 107.00p 10812
08/07/2020 111.00p 112.68p 105.64p 111.00p 12189
07/07/2020 115.50p 115.50p 111.00p 111.00p 6700
06/07/2020 115.50p 115.50p 113.00p 113.00p 7225
03/07/2020 115.50p 117.20p 113.55p 115.50p 3495
02/07/2020 119.00p 119.00p 113.00p 115.50p 16889
01/07/2020 113.50p 120.00p 113.50p 115.00p 33395
30/06/2020 113.50p 115.00p 112.48p 113.50p 4500
29/06/2020 113.50p 114.97p 112.20p 113.50p 13984
26/06/2020 115.00p 115.00p 113.50p 113.50p 9449
25/06/2020 119.00p 120.00p 112.28p 115.00p 28492
24/06/2020 119.00p 120.00p 118.50p 119.00p 16149
23/06/2020 120.00p 120.74p 118.48p 119.00p 27889
22/06/2020 126.00p 126.50p 116.00p 120.00p 86562
19/06/2020 106.00p 134.20p 106.00p 127.00p 225350
18/06/2020 104.00p 106.00p 104.00p 106.00p 2000
17/06/2020 103.00p 105.94p 100.90p 104.00p 5943
16/06/2020 104.00p 104.00p 100.80p 103.00p 5255
15/06/2020 105.00p 105.00p 104.00p 104.00p 2463
12/06/2020 103.50p 109.90p 102.00p 105.00p 6762
11/06/2020 101.00p 105.00p 97.00p 103.50p 19814
10/06/2020 101.00p 104.93p 97.88p 101.00p 14777
09/06/2020 101.00p 101.00p 97.28p 101.00p 3343
08/06/2020 101.00p 104.84p 99.08p 101.00p 14353
05/06/2020 105.00p 105.00p 95.00p 100.00p 66717
04/06/2020 108.50p 110.00p 102.60p 105.00p 21921
03/06/2020 108.50p 111.86p 105.14p 108.50p 15261
02/06/2020 106.50p 110.60p 104.40p 108.50p 52803
01/06/2020 105.50p 107.40p 103.60p 106.50p 21447
29/05/2020 105.50p 108.00p 103.30p 105.50p 19736
28/05/2020 108.50p 116.91p 103.00p 105.50p 49838
27/05/2020 109.00p 112.00p 103.00p 106.50p 48004
26/05/2020 112.00p 113.00p 105.16p 109.00p 8865
25/05/2020 118.50p 118.85p 107.10p 112.00p 14460
22/05/2020 118.50p 118.85p 107.10p 112.00p 14460
21/05/2020 116.50p 118.85p 112.00p 118.50p 28843
20/05/2020 120.50p 120.50p 115.05p 116.50p 18199
19/05/2020 124.00p 124.00p 119.00p 120.50p 23149
18/05/2020 114.00p 127.90p 114.00p 124.00p 70276
15/05/2020 101.50p 118.00p 98.50p 114.00p 133072
14/05/2020 111.00p 111.00p 98.00p 101.50p 105430
13/05/2020 128.00p 128.00p 106.50p 113.00p 153299
12/05/2020 153.50p 160.00p 128.02p 129.50p 149269
11/05/2020 115.00p 155.00p 115.00p 153.50p 327461
08/05/2020 83.50p 140.00p 83.50p 111.50p 476084
07/05/2020 83.50p 140.00p 83.50p 111.50p 476084
06/05/2020 71.50p 73.50p 69.10p 71.50p 9526
05/05/2020 64.00p 74.00p 64.00p 71.50p 58707
04/05/2020 64.00p 65.00p 62.04p 64.00p 7712
01/05/2020 65.00p 65.90p 64.00p 64.00p 5267
30/04/2020 62.00p 65.00p 62.00p 65.00p 121273
29/04/2020 63.00p 63.00p 62.00p 62.00p 51978
28/04/2020 63.00p 63.00p 62.00p 63.00p 6841
27/04/2020 60.00p 63.80p 60.00p 63.00p 64094
24/04/2020 59.00p 61.80p 59.00p 60.00p 94000
23/04/2020 59.00p 60.00p 58.00p 59.00p 61442
22/04/2020 58.50p 59.34p 57.00p 59.00p 11592
21/04/2020 58.50p 60.00p 57.00p 60.00p 119772
20/04/2020 61.50p 62.50p 57.00p 58.50p 8549
17/04/2020 61.50p 62.70p 60.00p 61.50p 14787
16/04/2020 61.50p 62.85p 60.03p 61.50p 8815
15/04/2020 64.00p 65.00p 60.00p 61.50p 77932
14/04/2020 62.50p 68.98p 60.10p 64.00p 143259
13/04/2020 56.50p 64.97p 56.50p 61.00p 263572
10/04/2020 56.50p 64.97p 56.50p 61.00p 263572
09/04/2020 56.50p 64.97p 56.50p 61.00p 263572
08/04/2020 49.50p 57.00p 49.50p 57.00p 208106
07/04/2020 46.50p 50.00p 42.00p 50.00p 2669215
06/04/2020 48.50p 48.50p 43.00p 47.00p 261867
03/04/2020 48.50p 50.00p 47.00p 48.00p 133603
02/04/2020 52.50p 54.60p 48.00p 48.50p 17460
01/04/2020 61.50p 61.50p 45.20p 57.00p 31070
31/03/2020 67.00p 67.00p 58.00p 61.50p 10100
30/03/2020 70.00p 70.00p 65.00p 67.00p 20761
27/03/2020 70.00p 74.29p 65.00p 70.00p 1759
26/03/2020 68.50p 74.29p 68.50p 70.00p 12850
25/03/2020 70.00p 72.00p 65.00p 68.50p 39649
24/03/2020 70.00p 70.00p 65.00p 70.00p 1500
23/03/2020 74.00p 74.00p 68.00p 70.00p 11723
20/03/2020 74.00p 76.40p 74.00p 74.00p 2543
19/03/2020 72.50p 74.00p 67.25p 74.00p 3452
18/03/2020 80.00p 80.00p 65.00p 72.50p 27230
17/03/2020 87.50p 87.50p 80.00p 87.50p 3418
16/03/2020 107.50p 107.50p 85.00p 85.00p 12031
13/03/2020 107.50p 113.50p 105.00p 110.00p 2823
12/03/2020 120.00p 122.00p 105.00p 107.50p 18137
11/03/2020 117.50p 124.00p 117.50p 120.00p 4455
10/03/2020 112.50p 119.00p 105.60p 117.50p 10102
09/03/2020 107.50p 114.70p 105.00p 112.50p 14657
06/03/2020 120.00p 120.00p 105.00p 112.50p 4515
05/03/2020 122.50p 124.00p 115.00p 120.00p 6245
04/03/2020 130.00p 130.00p 115.90p 122.50p 17275
03/03/2020 130.00p 134.50p 125.00p 130.00p 1743
02/03/2020 130.00p 130.00p 125.50p 130.00p 8405
28/02/2020 135.00p 139.50p 120.30p 130.00p 21131
27/02/2020 150.00p 150.00p 142.50p 142.50p 1500
26/02/2020 152.50p 152.50p 145.00p 150.00p 3657
25/02/2020 156.00p 159.00p 147.00p 152.50p 12351
24/02/2020 158.50p 158.50p 152.00p 156.00p 6850
21/02/2020 158.50p 162.00p 153.00p 158.50p 2605
20/02/2020 159.50p 162.00p 152.78p 158.50p 10956
19/02/2020 155.00p 163.50p 155.00p 159.50p 4446
18/02/2020 155.00p 155.00p 155.00p 155.00p 0
17/02/2020 155.00p 158.50p 150.60p 155.00p 2856
14/02/2020 165.00p 165.00p 152.00p 155.00p 9542
13/02/2020 150.00p 168.00p 150.00p 165.00p 27020
12/02/2020 140.00p 142.00p 136.00p 140.00p 4406
11/02/2020 140.00p 140.00p 135.50p 140.00p 2257
10/02/2020 140.00p 144.50p 135.50p 140.00p 2126
07/02/2020 140.00p 144.00p 135.10p 140.00p 1617
06/02/2020 147.50p 147.50p 127.00p 140.00p 47871
05/02/2020 145.00p 148.00p 140.00p 147.50p 8191
04/02/2020 145.00p 148.00p 140.10p 145.00p 5274
03/02/2020 149.00p 154.40p 140.30p 145.00p 7377
31/01/2020 155.00p 155.00p 143.12p 149.00p 7670
30/01/2020 165.00p 165.00p 153.00p 155.00p 17330
29/01/2020 165.00p 169.00p 161.70p 165.00p 12163
28/01/2020 165.00p 165.00p 161.70p 165.00p 1663
27/01/2020 165.00p 169.50p 161.70p 165.00p 2740
24/01/2020 165.00p 165.00p 161.70p 165.00p 372
23/01/2020 165.00p 165.00p 160.35p 165.00p 7309
22/01/2020 165.00p 167.50p 160.20p 165.00p 654
21/01/2020 165.00p 165.00p 165.00p 165.00p 0
20/01/2020 165.00p 165.00p 160.50p 165.00p 3986
17/01/2020 165.00p 167.80p 165.00p 165.00p 4440
16/01/2020 162.00p 165.00p 162.00p 165.00p 2300
15/01/2020 159.50p 163.00p 159.50p 162.00p 10030
14/01/2020 165.00p 165.00p 156.00p 159.50p 10384
13/01/2020 168.50p 168.50p 160.00p 165.00p 7715
10/01/2020 166.00p 170.00p 162.00p 168.50p 6200
09/01/2020 166.00p 167.00p 160.00p 166.00p 1929
08/01/2020 166.00p 166.00p 166.00p 166.00p 0
07/01/2020 169.50p 169.50p 164.00p 166.00p 1307
06/01/2020 171.50p 171.50p 164.00p 169.50p 15571
03/01/2020 169.50p 177.20p 164.00p 171.50p 5915
02/01/2020 169.50p 175.50p 163.00p 169.50p 8261
01/01/2020 169.50p 173.50p 169.50p 169.50p 3200
31/12/2019 169.50p 173.50p 169.50p 169.50p 3200
30/12/2019 169.50p 174.50p 162.75p 169.50p 3337
27/12/2019 166.00p 174.60p 162.75p 169.50p 7993
26/12/2019 166.00p 167.44p 166.00p 166.00p 1391
25/12/2019 166.00p 167.44p 166.00p 166.00p 1391
24/12/2019 166.00p 167.44p 166.00p 166.00p 1391
23/12/2019 162.50p 167.60p 162.00p 166.00p 19867
20/12/2019 157.50p 162.50p 150.00p 162.50p 22049
19/12/2019 165.00p 165.00p 152.50p 157.50p 13400
18/12/2019 175.00p 179.00p 157.00p 165.00p 41772
17/12/2019 157.50p 176.00p 157.50p 175.00p 36401
16/12/2019 154.00p 163.50p 154.00p 157.00p 27840
13/12/2019 152.00p 157.84p 151.92p 154.00p 34979
12/12/2019 151.00p 153.92p 151.00p 152.00p 38137
11/12/2019 149.50p 152.00p 149.50p 149.50p 11512
10/12/2019 149.50p 152.00p 148.10p 149.50p 14189
09/12/2019 146.00p 151.51p 145.20p 149.50p 20869
06/12/2019 146.00p 147.00p 145.20p 146.00p 14282
05/12/2019 145.00p 146.00p 145.00p 146.00p 7000
04/12/2019 145.00p 147.00p 141.10p 145.00p 6308
03/12/2019 143.50p 147.00p 138.00p 145.00p 4752
02/12/2019 142.50p 145.23p 142.50p 143.50p 7363
29/11/2019 142.50p 142.50p 135.15p 142.50p 250
28/11/2019 142.50p 142.50p 136.50p 142.50p 3576
27/11/2019 142.50p 142.50p 136.50p 142.50p 5505

*Close Price adjusted for both dividends and splits