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
14/07/2017 125.00p 125.00p 125.00p 125.00p 7650
13/07/2017 125.00p 125.00p 125.00p 125.00p 2323
12/07/2017 125.00p 125.00p 125.00p 125.00p 13886
11/07/2017 124.00p 125.00p 124.00p 125.00p 700
10/07/2017 120.50p 124.00p 120.50p 124.00p 12000
07/07/2017 123.00p 123.00p 120.50p 120.50p 5818
06/07/2017 123.00p 123.00p 123.00p 123.00p 6169
05/07/2017 125.00p 125.00p 123.00p 123.00p 21459
04/07/2017 130.00p 130.00p 125.00p 125.00p 8269
03/07/2017 128.00p 130.00p 128.00p 130.00p 23291
30/06/2017 126.00p 128.00p 126.00p 128.00p 8030
29/06/2017 120.00p 135.00p 120.00p 126.00p 36354
28/06/2017 120.00p 120.00p 120.00p 120.00p 0
27/06/2017 119.00p 120.00p 119.00p 120.00p 12000
26/06/2017 112.50p 121.00p 112.50p 119.00p 16663
23/06/2017 112.50p 112.50p 112.50p 112.50p 0
22/06/2017 111.00p 112.50p 111.00p 112.50p 0
21/06/2017 111.00p 111.00p 111.00p 111.00p 0
20/06/2017 110.00p 111.00p 110.00p 111.00p 0
19/06/2017 110.00p 110.00p 110.00p 110.00p 0
16/06/2017 110.00p 114.00p 110.00p 110.00p 2184
15/06/2017 116.00p 119.20p 107.00p 110.00p 25899
14/06/2017 116.00p 118.00p 116.00p 116.00p 3350
13/06/2017 110.00p 120.00p 110.00p 116.00p 10104
12/06/2017 108.00p 113.00p 106.10p 110.00p 10700
09/06/2017 101.00p 108.00p 101.00p 108.00p 6500
08/06/2017 101.00p 105.00p 101.00p 101.00p 1250
07/06/2017 98.00p 105.00p 98.00p 101.00p 14370
06/06/2017 108.50p 108.50p 93.50p 98.00p 17728
05/06/2017 108.50p 108.50p 105.70p 108.50p 3500
02/06/2017 112.50p 115.00p 103.00p 108.50p 43714
01/06/2017 97.50p 115.00p 95.00p 112.50p 656021
31/05/2017 94.00p 96.00p 88.00p 92.50p 43306
30/05/2017 95.00p 96.00p 88.00p 94.00p 11448
26/05/2017 95.00p 95.00p 90.50p 95.00p 541
25/05/2017 95.00p 97.00p 95.00p 95.00p 350
24/05/2017 95.00p 95.00p 90.00p 95.00p 1686
23/05/2017 96.00p 96.00p 90.50p 95.00p 736
22/05/2017 96.00p 98.00p 96.00p 96.00p 2793
19/05/2017 96.00p 96.00p 96.00p 96.00p 0
18/05/2017 98.50p 100.81p 92.40p 96.00p 3095
17/05/2017 98.50p 101.00p 95.50p 98.50p 8000
16/05/2017 98.50p 101.00p 98.50p 98.50p 6624
15/05/2017 98.50p 101.00p 98.50p 98.50p 3806
12/05/2017 98.50p 98.50p 98.50p 98.50p 0
11/05/2017 98.50p 101.00p 98.50p 98.50p 2475
10/05/2017 98.50p 101.00p 95.00p 98.50p 6580
09/05/2017 97.00p 102.00p 95.35p 98.50p 6275
08/05/2017 97.00p 102.00p 92.15p 97.00p 3948
05/05/2017 97.00p 101.00p 97.00p 97.00p 6500
04/05/2017 97.00p 97.00p 92.50p 97.00p 4237
03/05/2017 97.00p 97.00p 97.00p 97.00p 0
02/05/2017 97.50p 101.00p 92.50p 97.00p 7771
28/04/2017 97.50p 97.50p 93.65p 97.50p 6500
27/04/2017 95.00p 101.00p 89.00p 97.50p 32094
26/04/2017 95.00p 97.50p 90.00p 95.00p 14519
25/04/2017 96.50p 99.00p 93.00p 96.50p 6230
24/04/2017 101.00p 101.00p 93.00p 96.50p 26500
21/04/2017 101.00p 105.00p 97.00p 101.00p 13014
20/04/2017 101.00p 101.00p 101.00p 101.00p 0
19/04/2017 101.00p 104.00p 97.00p 101.00p 19000
18/04/2017 102.00p 104.00p 97.40p 101.00p 10127
13/04/2017 102.00p 102.00p 98.00p 102.00p 100
12/04/2017 105.00p 105.00p 97.00p 102.00p 76470
11/04/2017 106.50p 106.50p 102.00p 105.00p 16748
10/04/2017 109.00p 111.40p 105.00p 106.50p 4000
07/04/2017 109.00p 109.00p 109.00p 109.00p 0
06/04/2017 106.50p 113.00p 106.00p 109.00p 17310
05/04/2017 114.00p 114.00p 105.50p 106.50p 17083
04/04/2017 122.50p 122.50p 110.00p 114.00p 28527
03/04/2017 124.00p 127.20p 118.45p 122.50p 58950
31/03/2017 121.00p 125.00p 121.00p 121.00p 4600
30/03/2017 121.00p 125.00p 121.00p 121.00p 8540
29/03/2017 121.00p 125.00p 121.00p 121.00p 6800
28/03/2017 129.00p 131.40p 120.00p 121.00p 9000
27/03/2017 116.00p 130.00p 114.00p 129.00p 52978
24/03/2017 112.50p 116.00p 112.50p 116.00p 2500
23/03/2017 112.50p 112.50p 111.00p 112.50p 750
22/03/2017 112.50p 112.50p 112.50p 112.50p 0
21/03/2017 112.50p 112.50p 112.50p 112.50p 0
20/03/2017 112.50p 112.50p 111.00p 112.50p 5067
17/03/2017 115.00p 115.00p 110.00p 112.50p 19166
16/03/2017 115.00p 115.00p 115.00p 115.00p 0
15/03/2017 115.00p 115.00p 110.10p 115.00p 2500
14/03/2017 115.00p 120.00p 115.00p 115.00p 8241
13/03/2017 102.00p 120.00p 102.00p 115.00p 51134
10/03/2017 98.50p 102.00p 95.00p 102.00p 32323
09/03/2017 98.50p 100.00p 95.00p 98.50p 3840
08/03/2017 101.00p 101.00p 95.00p 98.50p 4750
07/03/2017 102.50p 102.50p 100.00p 101.00p 5834
06/03/2017 108.00p 108.00p 98.00p 102.50p 28004
03/03/2017 108.00p 108.00p 108.00p 108.00p 0
02/03/2017 108.00p 108.35p 106.04p 108.00p 4409
01/03/2017 108.00p 108.00p 106.04p 108.00p 219
28/02/2017 112.00p 112.00p 98.14p 107.00p 47554
27/02/2017 121.50p 121.50p 106.14p 112.00p 37530
24/02/2017 121.50p 125.00p 121.50p 121.50p 16675
23/02/2017 119.00p 121.50p 118.00p 121.50p 27101
22/02/2017 131.00p 131.00p 118.00p 119.00p 29989
21/02/2017 132.00p 132.00p 127.00p 131.00p 1667
20/02/2017 133.50p 133.50p 128.00p 132.00p 8230
17/02/2017 133.50p 133.50p 130.00p 133.50p 3000
16/02/2017 133.50p 133.50p 128.50p 133.50p 95900
15/02/2017 133.50p 136.16p 130.10p 133.50p 3516
14/02/2017 133.50p 136.93p 130.50p 133.50p 51460
13/02/2017 133.50p 133.50p 130.50p 133.50p 2537
10/02/2017 133.50p 133.50p 133.50p 133.50p 7500
09/02/2017 133.50p 133.50p 130.25p 133.50p 22339
08/02/2017 132.00p 133.50p 132.00p 133.50p 3000
07/02/2017 132.00p 133.50p 127.00p 132.00p 2070
06/02/2017 132.00p 133.50p 132.00p 132.00p 5000
03/02/2017 133.00p 133.00p 132.00p 132.00p 0
02/02/2017 133.00p 133.00p 133.00p 133.00p 0
01/02/2017 133.00p 133.00p 133.00p 133.00p 0
31/01/2017 133.00p 133.00p 129.00p 133.00p 2500
30/01/2017 133.00p 133.00p 133.00p 133.00p 0
27/01/2017 133.00p 133.00p 133.00p 133.00p 0
26/01/2017 132.00p 133.00p 127.00p 133.00p 11267
25/01/2017 132.00p 132.00p 128.00p 132.00p 323
24/01/2017 132.00p 132.00p 132.00p 132.00p 0
23/01/2017 132.00p 132.00p 128.00p 132.00p 6049
20/01/2017 130.00p 134.00p 130.00p 132.00p 756
19/01/2017 127.00p 130.00p 126.70p 130.00p 25000
18/01/2017 127.00p 127.00p 127.00p 127.00p 0
17/01/2017 135.00p 135.00p 123.50p 127.00p 23233
16/01/2017 135.00p 135.00p 130.50p 135.00p 3790
13/01/2017 135.00p 135.00p 135.00p 135.00p 0
12/01/2017 135.00p 137.00p 130.50p 135.00p 6450
11/01/2017 135.00p 138.20p 130.50p 135.00p 25823
10/01/2017 135.00p 137.00p 131.00p 135.00p 2859
09/01/2017 140.00p 140.00p 131.00p 135.00p 28115
06/01/2017 140.00p 143.00p 138.25p 140.00p 16980
05/01/2017 140.00p 143.00p 140.00p 140.00p 7150
04/01/2017 140.00p 143.00p 136.50p 140.00p 7377
03/01/2017 140.00p 143.00p 140.00p 140.00p 16551
30/12/2016 140.00p 143.00p 136.20p 140.00p 14246
29/12/2016 140.00p 143.00p 140.00p 140.00p 2244
28/12/2016 136.00p 143.00p 136.00p 140.00p 51980
23/12/2016 133.50p 140.00p 133.50p 136.00p 5767
22/12/2016 133.50p 137.00p 133.50p 133.50p 27342
21/12/2016 133.50p 135.80p 133.50p 133.50p 24884
20/12/2016 133.50p 135.90p 130.07p 133.50p 25284
19/12/2016 126.50p 136.30p 125.00p 133.50p 193833
16/12/2016 124.00p 127.84p 124.00p 124.00p 45440
15/12/2016 123.00p 127.90p 123.00p 123.00p 10653
14/12/2016 123.00p 127.75p 121.00p 123.00p 7364
13/12/2016 123.00p 127.80p 120.00p 123.00p 25891
12/12/2016 125.00p 127.70p 114.80p 123.00p 48996
09/12/2016 125.00p 126.50p 125.00p 125.00p 85061
08/12/2016 120.00p 127.00p 120.00p 125.00p 27854
07/12/2016 119.00p 122.75p 116.60p 120.00p 56948
06/12/2016 114.00p 123.00p 114.00p 119.00p 99842
05/12/2016 95.00p 140.00p 95.00p 114.00p 369330
02/12/2016 95.50p 95.50p 91.00p 91.50p 10700
01/12/2016 95.50p 95.50p 95.50p 95.50p 0
30/11/2016 95.50p 96.70p 94.00p 95.50p 3218
29/11/2016 95.50p 95.50p 95.50p 95.50p 0
28/11/2016 95.50p 95.50p 95.50p 95.50p 0
25/11/2016 90.00p 97.60p 90.00p 95.50p 37000
24/11/2016 90.00p 90.00p 90.00p 90.00p 0
23/11/2016 90.00p 90.50p 90.00p 90.00p 10000
22/11/2016 90.00p 90.00p 90.00p 90.00p 0
21/11/2016 90.00p 90.00p 90.00p 90.00p 0
18/11/2016 90.00p 90.50p 90.00p 90.00p 3000
17/11/2016 90.00p 91.50p 88.00p 91.50p 11700
16/11/2016 90.00p 90.00p 90.00p 90.00p 0
15/11/2016 90.00p 90.00p 90.00p 90.00p 0
14/11/2016 90.00p 90.00p 90.00p 90.00p 0
11/11/2016 93.00p 93.00p 88.00p 90.00p 36032
10/11/2016 93.00p 94.00p 91.75p 93.00p 5423
09/11/2016 96.00p 96.00p 93.00p 93.00p 5000
08/11/2016 90.50p 98.60p 90.50p 98.00p 37694
07/11/2016 90.00p 91.00p 89.50p 90.50p 54760
04/11/2016 86.50p 92.00p 85.00p 90.00p 77263

*Close Price adjusted for both dividends and splits