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
26/11/2019 145.00p 145.00p 135.90p 142.50p 7808
25/11/2019 145.00p 145.00p 145.00p 145.00p 10097
22/11/2019 145.00p 147.50p 145.00p 145.00p 2922
21/11/2019 145.00p 147.80p 142.00p 145.00p 4791
20/11/2019 145.00p 145.00p 145.00p 145.00p 0
19/11/2019 147.50p 149.50p 145.00p 145.00p 14337
18/11/2019 146.00p 149.65p 145.80p 147.50p 13412
15/11/2019 140.00p 149.00p 140.00p 146.00p 29087
14/11/2019 140.00p 143.00p 137.50p 140.00p 7855
13/11/2019 140.00p 143.00p 136.50p 140.00p 20421
12/11/2019 141.50p 144.12p 134.00p 140.00p 16733
11/11/2019 150.00p 151.45p 133.36p 141.50p 36259
08/11/2019 150.00p 152.00p 146.20p 150.00p 8577
07/11/2019 150.00p 155.00p 146.20p 155.00p 11657
06/11/2019 150.00p 154.30p 147.50p 150.00p 22425
05/11/2019 162.50p 162.50p 138.00p 150.00p 117495
04/11/2019 191.00p 194.80p 191.00p 193.00p 2573
01/11/2019 191.00p 192.80p 188.50p 191.00p 3666
31/10/2019 191.00p 192.50p 191.00p 191.00p 200
30/10/2019 191.00p 192.80p 186.00p 191.00p 2696
29/10/2019 191.00p 192.90p 188.20p 191.00p 1549
28/10/2019 193.00p 194.00p 188.00p 191.00p 5645
25/10/2019 191.00p 195.75p 188.00p 193.00p 8633
24/10/2019 200.00p 200.56p 196.00p 197.00p 1510
23/10/2019 200.00p 202.50p 196.16p 200.00p 1506
22/10/2019 200.00p 202.80p 200.00p 200.00p 863
21/10/2019 198.00p 202.80p 198.00p 200.00p 3450
18/10/2019 198.00p 199.40p 197.00p 198.00p 5460
17/10/2019 210.00p 210.00p 196.20p 198.00p 7191
16/10/2019 213.00p 213.00p 206.16p 210.00p 3925
15/10/2019 223.00p 226.75p 213.00p 213.00p 14074
14/10/2019 226.00p 228.00p 220.00p 223.00p 5110
11/10/2019 237.00p 237.00p 226.00p 226.00p 13876
10/10/2019 237.00p 237.00p 233.50p 237.00p 2000
09/10/2019 235.00p 238.30p 231.00p 237.00p 2592
08/10/2019 235.00p 245.40p 235.00p 237.00p 19235
07/10/2019 239.00p 243.80p 231.50p 235.00p 19600
04/10/2019 235.00p 235.00p 230.00p 232.00p 2496
03/10/2019 221.00p 240.00p 220.00p 235.00p 8170
02/10/2019 223.00p 229.84p 219.60p 221.00p 4745
01/10/2019 225.00p 227.00p 221.60p 223.00p 3913
30/09/2019 223.00p 227.40p 221.00p 225.00p 4479
27/09/2019 223.00p 228.00p 218.00p 223.00p 9038
26/09/2019 226.00p 232.00p 221.50p 225.00p 13209
25/09/2019 217.00p 226.00p 213.50p 226.00p 7088
24/09/2019 224.00p 227.00p 212.00p 217.00p 11626
23/09/2019 212.00p 237.90p 212.00p 224.00p 28113
20/09/2019 198.00p 214.00p 198.00p 212.00p 18492
19/09/2019 213.00p 213.00p 193.50p 198.00p 19094
18/09/2019 195.00p 217.90p 195.00p 215.00p 23544
17/09/2019 184.00p 200.00p 184.00p 195.00p 24584
16/09/2019 167.00p 192.00p 167.00p 184.00p 64388
13/09/2019 160.00p 160.00p 155.00p 156.00p 3500
12/09/2019 165.00p 165.00p 155.00p 160.00p 8140
11/09/2019 165.00p 167.00p 160.00p 165.00p 6983
10/09/2019 174.00p 174.00p 163.00p 168.00p 22164
09/09/2019 159.00p 179.70p 157.80p 174.00p 27582
06/09/2019 153.00p 157.00p 153.00p 153.00p 19382
05/09/2019 151.00p 157.50p 150.00p 153.00p 5839
04/09/2019 155.00p 155.00p 146.00p 151.00p 44025
03/09/2019 160.00p 160.00p 150.50p 155.00p 22326
02/09/2019 164.00p 164.00p 160.00p 160.00p 304
30/08/2019 164.00p 164.00p 160.00p 164.00p 1301
29/08/2019 163.00p 166.00p 163.00p 164.00p 14656
28/08/2019 163.00p 163.00p 158.50p 163.00p 310
27/08/2019 169.00p 169.00p 158.50p 163.00p 3930
23/08/2019 171.00p 171.00p 164.00p 169.00p 7915
22/08/2019 171.00p 173.82p 168.00p 171.00p 13824
21/08/2019 171.00p 173.82p 168.00p 171.00p 1526
20/08/2019 177.50p 177.50p 169.20p 171.00p 5074
19/08/2019 181.50p 181.50p 173.00p 176.50p 4358
16/08/2019 181.50p 181.50p 180.00p 181.50p 4000
15/08/2019 187.00p 187.00p 180.03p 181.50p 2311
14/08/2019 182.50p 182.50p 180.00p 181.50p 1660
13/08/2019 182.50p 182.50p 182.50p 182.50p 0
12/08/2019 182.50p 182.50p 180.05p 182.50p 3191
09/08/2019 182.50p 184.00p 182.50p 182.50p 7060
08/08/2019 182.50p 182.50p 182.50p 182.50p 0
07/08/2019 184.00p 184.00p 180.08p 182.50p 4081
06/08/2019 187.00p 187.00p 180.08p 184.00p 50
05/08/2019 189.50p 189.50p 182.10p 187.00p 9053
02/08/2019 189.50p 189.50p 189.50p 189.50p 0
01/08/2019 187.00p 189.50p 182.50p 189.50p 542
31/07/2019 187.00p 188.00p 187.00p 187.00p 1300
30/07/2019 187.00p 187.00p 182.50p 187.00p 425
29/07/2019 187.00p 188.00p 182.50p 187.00p 1496
26/07/2019 187.00p 187.00p 187.00p 187.00p 0
25/07/2019 187.00p 187.00p 187.00p 187.00p 5024
24/07/2019 187.00p 187.00p 187.00p 187.00p 0
23/07/2019 187.00p 187.00p 182.50p 187.00p 1000
22/07/2019 189.00p 191.00p 184.00p 187.00p 2348
19/07/2019 189.00p 189.00p 184.00p 189.00p 463
18/07/2019 189.00p 189.00p 189.00p 189.00p 0
17/07/2019 189.00p 191.00p 189.00p 189.00p 1302
16/07/2019 189.00p 191.50p 184.50p 189.00p 2438
15/07/2019 187.00p 191.50p 187.00p 189.00p 2742
12/07/2019 187.00p 190.50p 183.50p 187.00p 3801
11/07/2019 186.00p 187.00p 183.50p 187.00p 1280
10/07/2019 187.00p 191.00p 182.70p 187.00p 1274
09/07/2019 187.00p 187.00p 182.00p 182.00p 4081
08/07/2019 183.00p 187.00p 183.00p 187.00p 10622
05/07/2019 181.00p 183.00p 177.00p 183.00p 1540
04/07/2019 178.00p 181.00p 176.20p 181.00p 7795
03/07/2019 178.00p 178.00p 174.40p 178.00p 2161
02/07/2019 178.00p 180.00p 178.00p 178.00p 2220
01/07/2019 178.00p 180.50p 174.16p 178.00p 8878
28/06/2019 187.00p 187.00p 174.00p 178.00p 13893
27/06/2019 188.50p 188.50p 176.00p 181.00p 15183
26/06/2019 187.00p 188.50p 185.35p 188.50p 13214
25/06/2019 189.00p 189.90p 186.00p 187.00p 2451
24/06/2019 189.00p 191.34p 186.00p 190.00p 7511
21/06/2019 184.00p 190.90p 184.00p 189.00p 9632
20/06/2019 186.00p 190.00p 180.00p 184.00p 17387
19/06/2019 191.50p 191.50p 181.20p 186.00p 12825
18/06/2019 180.00p 193.00p 175.75p 191.50p 48770
17/06/2019 195.00p 195.00p 164.30p 178.50p 52192
14/06/2019 210.00p 210.00p 192.00p 195.00p 19702
13/06/2019 213.00p 214.00p 206.00p 210.00p 8584
12/06/2019 225.00p 225.00p 206.20p 213.00p 30325
11/06/2019 225.00p 225.00p 224.00p 225.00p 2041
10/06/2019 221.00p 225.00p 216.00p 225.00p 1650
07/06/2019 225.00p 226.00p 218.00p 221.00p 5663
06/06/2019 225.00p 225.00p 220.30p 225.00p 500
05/06/2019 227.00p 227.00p 220.30p 226.00p 5082
04/06/2019 226.00p 229.00p 226.00p 227.00p 1550
03/06/2019 226.00p 226.00p 222.00p 226.00p 2512
31/05/2019 226.00p 226.00p 222.00p 226.00p 4445
30/05/2019 226.00p 227.60p 224.00p 226.00p 6826
29/05/2019 227.00p 228.00p 227.00p 227.00p 877
28/05/2019 227.00p 228.00p 224.06p 227.00p 3594
24/05/2019 227.00p 227.00p 224.18p 227.00p 2724
23/05/2019 225.00p 227.00p 224.00p 227.00p 28050
22/05/2019 230.00p 230.00p 224.00p 225.00p 6995
21/05/2019 225.00p 230.00p 225.00p 230.00p 6273
20/05/2019 227.00p 229.00p 220.00p 225.00p 6405
17/05/2019 232.00p 233.00p 224.12p 227.00p 4100
16/05/2019 230.00p 233.00p 230.00p 232.00p 22080
15/05/2019 230.00p 230.00p 230.00p 230.00p 0
14/05/2019 230.00p 230.00p 230.00p 230.00p 0
13/05/2019 232.00p 232.80p 226.00p 230.00p 8337
10/05/2019 232.00p 232.00p 230.12p 232.00p 1500
09/05/2019 232.00p 233.00p 230.00p 232.00p 2700
08/05/2019 231.00p 233.20p 230.12p 232.00p 1209
07/05/2019 231.00p 232.00p 226.30p 231.00p 7171
03/05/2019 234.00p 234.00p 226.30p 231.00p 2288
02/05/2019 234.00p 236.00p 230.24p 234.00p 5604
01/05/2019 234.00p 234.00p 230.00p 234.00p 1800
30/04/2019 231.00p 237.04p 230.00p 234.00p 1028603
29/04/2019 231.00p 232.00p 228.50p 231.00p 6580
26/04/2019 231.00p 232.00p 228.50p 231.00p 4460
25/04/2019 228.00p 232.00p 228.00p 231.00p 262860
24/04/2019 228.00p 231.76p 224.24p 228.00p 9891
23/04/2019 221.00p 232.00p 217.00p 227.00p 31936
18/04/2019 218.00p 225.70p 217.00p 221.00p 18516
17/04/2019 221.00p 221.00p 209.00p 211.00p 9924
16/04/2019 220.00p 222.00p 216.00p 221.00p 38185
15/04/2019 232.00p 233.00p 215.00p 220.00p 77742
12/04/2019 227.00p 232.00p 227.00p 230.00p 13270
11/04/2019 230.00p 231.50p 226.00p 227.00p 7834
10/04/2019 230.00p 232.00p 230.00p 230.00p 5806
09/04/2019 230.00p 232.00p 230.00p 230.00p 3500
08/04/2019 230.00p 232.00p 226.24p 230.00p 2218
05/04/2019 230.00p 233.00p 226.24p 230.00p 3415
04/04/2019 230.00p 233.76p 228.50p 230.00p 6957
03/04/2019 227.00p 237.00p 226.00p 230.00p 16147
02/04/2019 227.00p 227.00p 225.00p 227.00p 2000
01/04/2019 229.00p 229.00p 226.00p 227.00p 1011
29/03/2019 229.00p 231.82p 229.00p 229.00p 2364
28/03/2019 231.00p 235.00p 226.00p 229.00p 8204
27/03/2019 231.00p 235.00p 231.00p 231.00p 268
26/03/2019 231.00p 231.00p 226.10p 231.00p 890
25/03/2019 236.00p 236.80p 230.00p 231.00p 6400
22/03/2019 236.00p 236.00p 232.24p 236.00p 1739
21/03/2019 236.00p 237.40p 236.00p 236.00p 1210
20/03/2019 236.00p 237.50p 232.24p 236.00p 5809
19/03/2019 237.00p 237.60p 232.30p 236.00p 6280
18/03/2019 237.00p 239.00p 237.00p 237.00p 1398
15/03/2019 235.00p 239.80p 231.00p 237.00p 3431
14/03/2019 231.00p 233.88p 231.00p 233.00p 4287
13/03/2019 231.00p 233.88p 229.00p 231.00p 3186
12/03/2019 227.00p 233.88p 227.00p 231.00p 12393
11/03/2019 225.00p 233.60p 225.00p 227.00p 10801
08/03/2019 227.00p 230.00p 225.00p 225.00p 6351
07/03/2019 225.00p 230.00p 225.00p 227.00p 217
06/03/2019 225.00p 230.00p 224.40p 225.00p 5025
05/03/2019 225.00p 225.50p 225.00p 225.00p 2000
04/03/2019 227.00p 231.60p 225.00p 225.00p 5696
01/03/2019 227.00p 231.60p 226.40p 227.00p 2410
28/02/2019 227.00p 231.60p 227.00p 227.00p 4916
27/02/2019 227.00p 231.60p 227.00p 227.00p 1000
26/02/2019 227.00p 231.00p 227.00p 227.00p 4934
25/02/2019 227.00p 230.00p 225.00p 225.00p 4054
22/02/2019 227.00p 231.70p 224.50p 227.00p 629
21/02/2019 225.00p 230.00p 225.00p 227.00p 2543
20/02/2019 231.00p 233.00p 225.00p 225.00p 4549
19/02/2019 231.00p 231.00p 231.00p 231.00p 4200
18/02/2019 231.00p 231.00p 227.30p 231.00p 3625
15/02/2019 231.00p 235.70p 231.00p 231.00p 4191
14/02/2019 231.00p 234.88p 228.50p 231.00p 10301
13/02/2019 231.00p 231.00p 231.00p 231.00p 0

*Close Price adjusted for both dividends and splits