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
23/03/2022 170.00p 170.00p 165.10p 170.00p 13444
22/03/2022 170.00p 174.90p 165.00p 170.00p 18605
21/03/2022 164.50p 174.90p 164.50p 170.00p 45102
18/03/2022 158.50p 170.00p 158.50p 164.50p 12125
17/03/2022 158.50p 158.86p 158.50p 158.50p 1319
16/03/2022 158.00p 159.00p 157.00p 158.50p 9074
15/03/2022 158.00p 158.00p 157.10p 158.00p 778
14/03/2022 158.00p 158.00p 156.60p 158.00p 51271
11/03/2022 158.00p 160.00p 156.60p 158.00p 9732
10/03/2022 158.00p 158.00p 156.60p 158.00p 10477
09/03/2022 156.00p 160.00p 155.00p 157.00p 24542
08/03/2022 153.50p 156.00p 153.50p 156.00p 7500
07/03/2022 153.50p 155.00p 153.50p 155.00p 15317
04/03/2022 153.50p 155.00p 153.50p 153.50p 137685
03/03/2022 150.50p 156.70p 150.50p 155.00p 70162
02/03/2022 147.50p 155.00p 145.50p 155.00p 80226
01/03/2022 147.50p 148.94p 146.50p 147.50p 10995
28/02/2022 148.50p 149.00p 146.50p 147.50p 14011
25/02/2022 147.50p 151.00p 145.05p 148.50p 31786
24/02/2022 151.50p 152.00p 144.50p 145.00p 47808
23/02/2022 152.00p 152.00p 150.00p 151.50p 1851
22/02/2022 152.00p 152.00p 150.00p 152.00p 14081
21/02/2022 153.50p 153.50p 150.00p 152.00p 13798
18/02/2022 154.50p 155.00p 152.00p 153.50p 61239
17/02/2022 157.50p 157.69p 154.00p 155.00p 111778
16/02/2022 160.00p 164.00p 153.35p 155.00p 181755
15/02/2022 148.00p 166.14p 148.00p 158.50p 33661
14/02/2022 145.50p 148.00p 145.50p 148.00p 13450
11/02/2022 145.50p 146.00p 145.50p 145.50p 441
10/02/2022 142.50p 147.00p 142.50p 146.00p 7592
09/02/2022 144.50p 144.50p 140.00p 142.50p 11401
08/02/2022 144.50p 144.99p 144.50p 144.50p 5350
07/02/2022 133.50p 146.00p 133.50p 144.50p 61469
04/02/2022 128.50p 132.00p 128.50p 131.00p 17500
03/02/2022 128.50p 131.02p 128.50p 128.50p 3811
02/02/2022 128.50p 128.50p 125.07p 128.50p 9393
01/02/2022 128.50p 128.50p 127.00p 128.50p 2620
31/01/2022 132.50p 132.50p 127.00p 128.50p 52873
28/01/2022 132.50p 132.50p 132.50p 132.50p 0
27/01/2022 132.50p 132.50p 130.00p 132.50p 5000
26/01/2022 133.50p 133.50p 132.03p 132.50p 539
25/01/2022 140.50p 140.50p 132.00p 133.50p 24869
24/01/2022 142.50p 142.50p 138.06p 140.50p 6600
21/01/2022 143.50p 143.50p 142.50p 142.50p 2250
20/01/2022 143.50p 143.50p 143.50p 143.50p 10000
19/01/2022 143.50p 144.97p 143.50p 143.50p 1191
18/01/2022 143.50p 143.50p 140.05p 142.00p 14270
17/01/2022 143.50p 143.50p 140.35p 143.50p 1853
14/01/2022 143.50p 143.50p 141.00p 143.50p 2000
13/01/2022 143.50p 143.50p 142.00p 143.50p 529
12/01/2022 141.50p 144.00p 141.50p 143.50p 15750
10/01/2022 141.50p 141.50p 137.00p 137.00p 3882
07/01/2022 142.50p 142.50p 140.00p 142.50p 2346
06/01/2022 133.50p 143.00p 133.00p 142.50p 66835
05/01/2022 132.50p 136.00p 131.00p 132.00p 78736
04/01/2022 127.50p 134.00p 127.50p 133.50p 17500
03/01/2022 127.50p 127.50p 127.50p 127.50p 0
31/12/2021 127.50p 127.50p 127.50p 127.50p 0
30/12/2021 127.50p 127.50p 126.75p 127.50p 4310
29/12/2021 127.50p 127.50p 126.50p 127.50p 248
28/12/2021 125.00p 132.99p 125.00p 127.50p 15500
27/12/2021 125.00p 132.99p 125.00p 127.50p 15500
24/12/2021 125.00p 132.99p 125.00p 127.50p 15500
23/12/2021 125.00p 125.00p 125.00p 125.00p 0
22/12/2021 131.50p 131.50p 123.07p 125.00p 15798
21/12/2021 131.50p 132.00p 128.07p 131.50p 2180
20/12/2021 136.00p 136.00p 130.00p 131.50p 16535
17/12/2021 136.00p 136.00p 133.36p 136.00p 86860
16/12/2021 136.00p 136.00p 136.00p 136.00p 0
15/12/2021 136.00p 136.00p 136.00p 136.00p 0
14/12/2021 136.00p 136.00p 133.36p 136.00p 1459
13/12/2021 136.00p 136.00p 132.08p 136.00p 4119
10/12/2021 136.00p 136.00p 135.00p 136.00p 0
09/12/2021 137.50p 140.00p 135.00p 135.00p 23683
08/12/2021 134.00p 137.00p 134.00p 135.00p 18100
07/12/2021 132.50p 132.50p 132.50p 132.50p 0
06/12/2021 132.50p 134.90p 132.50p 132.50p 7704
03/12/2021 132.50p 133.00p 132.50p 132.50p 3929
02/12/2021 132.50p 132.50p 132.50p 132.50p 0
01/12/2021 132.50p 133.20p 132.50p 132.50p 1573
30/11/2021 132.50p 135.00p 132.50p 132.50p 10000
29/11/2021 132.50p 133.00p 132.50p 132.50p 2335
26/11/2021 140.00p 140.00p 130.50p 132.50p 11506
25/11/2021 140.00p 140.40p 138.10p 140.00p 4611
24/11/2021 140.00p 141.96p 140.00p 140.00p 2035
23/11/2021 148.00p 148.00p 140.00p 140.00p 12100
22/11/2021 148.00p 151.75p 148.00p 148.00p 2320
19/11/2021 148.00p 148.00p 148.00p 148.00p 0
18/11/2021 148.00p 148.00p 144.16p 148.00p 1120
17/11/2021 148.00p 151.92p 144.16p 148.00p 3384
16/11/2021 143.00p 152.00p 141.46p 148.00p 37463
15/11/2021 141.50p 141.50p 141.50p 141.50p 0
12/11/2021 141.50p 141.50p 141.00p 141.50p 1610
11/11/2021 141.50p 141.50p 139.50p 140.00p 34024
10/11/2021 137.50p 141.00p 137.50p 140.00p 14168
09/11/2021 134.00p 138.00p 134.00p 135.00p 13000
08/11/2021 134.00p 140.00p 132.00p 135.00p 28367
05/11/2021 134.00p 136.75p 132.00p 132.00p 9465
04/11/2021 134.00p 136.75p 134.00p 134.00p 1092
03/11/2021 131.50p 138.00p 130.50p 134.00p 33168
02/11/2021 131.50p 131.50p 130.00p 131.50p 18670
01/11/2021 131.50p 132.00p 130.00p 131.50p 20332
29/10/2021 133.00p 133.00p 128.63p 131.50p 46592
28/10/2021 133.00p 133.00p 130.00p 133.00p 8000
27/10/2021 133.00p 133.00p 133.00p 133.00p 0
26/10/2021 133.00p 135.00p 129.00p 133.00p 35838
25/10/2021 131.50p 134.93p 131.00p 133.00p 25181
22/10/2021 131.50p 132.50p 131.50p 131.50p 1600
21/10/2021 132.50p 132.50p 131.10p 132.50p 12308
20/10/2021 131.50p 134.16p 131.00p 131.00p 42227
19/10/2021 132.50p 132.50p 131.00p 131.50p 1676
18/10/2021 133.50p 133.50p 133.20p 133.50p 10000
15/10/2021 133.50p 134.00p 130.00p 133.50p 13484
14/10/2021 132.00p 135.00p 124.40p 133.50p 57473
13/10/2021 140.00p 140.00p 130.60p 132.00p 7250
12/10/2021 140.00p 140.00p 138.00p 140.00p 125
11/10/2021 140.00p 140.00p 138.04p 140.00p 484
08/10/2021 140.00p 140.00p 138.00p 140.00p 693
07/10/2021 140.00p 140.00p 140.00p 140.00p 0
06/10/2021 140.00p 140.00p 138.00p 140.00p 4691
05/10/2021 140.00p 140.00p 140.00p 140.00p 0
04/10/2021 140.00p 140.92p 139.20p 140.00p 10500
01/10/2021 140.50p 140.50p 139.50p 140.00p 6047
30/09/2021 141.50p 143.00p 140.10p 140.50p 14291
29/09/2021 141.50p 143.00p 141.00p 141.50p 14850
28/09/2021 141.50p 143.00p 141.00p 141.00p 13872
27/09/2021 141.50p 144.00p 141.50p 141.50p 7081
24/09/2021 140.50p 142.00p 140.50p 142.00p 2701
23/09/2021 140.50p 141.00p 140.50p 140.50p 3000
22/09/2021 140.50p 142.00p 140.50p 140.50p 11014
21/09/2021 140.50p 141.00p 140.50p 141.00p 10000
20/09/2021 138.00p 143.00p 138.00p 140.50p 18213
17/09/2021 138.00p 140.60p 138.00p 138.00p 8022
16/09/2021 137.00p 139.00p 135.00p 138.00p 2869
15/09/2021 137.00p 141.05p 137.00p 137.00p 4934
14/09/2021 135.50p 138.86p 135.50p 137.00p 28270
13/09/2021 144.00p 144.00p 133.20p 135.00p 21918
10/09/2021 144.00p 145.00p 144.00p 144.00p 5571
09/09/2021 147.00p 150.00p 144.00p 144.00p 1116
08/09/2021 147.00p 147.00p 144.00p 147.00p 2620
07/09/2021 149.00p 149.00p 145.20p 147.00p 84413
06/09/2021 149.00p 150.00p 148.27p 149.00p 2041
03/09/2021 149.00p 149.99p 149.00p 149.00p 300
02/09/2021 147.00p 150.00p 147.00p 149.00p 13133
01/09/2021 147.00p 148.00p 147.00p 148.00p 17063
31/08/2021 147.00p 150.00p 147.00p 147.00p 1020
30/08/2021 147.00p 149.76p 147.00p 147.00p 6823
27/08/2021 147.00p 149.76p 147.00p 147.00p 6823
26/08/2021 147.00p 147.30p 147.00p 147.00p 1500
25/08/2021 147.00p 149.76p 147.00p 148.00p 13500
24/08/2021 147.00p 150.00p 146.40p 147.00p 15302
23/08/2021 146.00p 152.23p 144.00p 147.00p 57290
20/08/2021 142.00p 148.50p 142.00p 144.00p 5506
19/08/2021 143.50p 146.50p 142.00p 142.00p 17170
18/08/2021 143.50p 143.50p 143.50p 143.50p 0
17/08/2021 143.50p 143.50p 140.00p 143.50p 200
16/08/2021 143.50p 145.00p 143.00p 143.50p 4500
13/08/2021 143.00p 143.50p 142.76p 143.50p 268
12/08/2021 143.00p 143.00p 143.00p 143.00p 0
11/08/2021 136.00p 147.00p 136.00p 143.00p 22384
10/08/2021 134.00p 140.00p 134.00p 136.00p 16588
09/08/2021 134.00p 137.00p 134.00p 134.00p 547
06/08/2021 135.50p 137.00p 130.00p 134.00p 28315
05/08/2021 132.00p 136.00p 130.00p 135.50p 12339
04/08/2021 132.00p 132.00p 131.75p 132.00p 1004
03/08/2021 134.50p 137.00p 130.00p 132.00p 14232
02/08/2021 135.50p 137.00p 132.00p 134.50p 34189
30/07/2021 135.50p 137.00p 134.60p 135.50p 1216
29/07/2021 141.50p 141.50p 134.03p 135.50p 18951
28/07/2021 141.50p 141.50p 138.07p 141.50p 2592
27/07/2021 141.50p 141.50p 141.50p 141.50p 0
26/07/2021 141.50p 141.50p 139.80p 141.50p 200
23/07/2021 141.50p 141.50p 139.80p 141.50p 1788
22/07/2021 141.50p 141.50p 138.07p 141.50p 1573
21/07/2021 142.50p 143.50p 137.21p 141.50p 11113
20/07/2021 142.50p 146.50p 142.50p 142.50p 385937
19/07/2021 146.50p 147.25p 138.09p 142.50p 11399
16/07/2021 146.50p 146.50p 145.75p 146.50p 5981
15/07/2021 146.50p 148.00p 146.50p 146.50p 0
14/07/2021 152.50p 155.00p 145.00p 148.00p 15354
13/07/2021 152.50p 152.50p 151.00p 152.50p 751
12/07/2021 160.00p 160.00p 150.00p 152.50p 10838
09/07/2021 160.00p 160.00p 157.00p 160.00p 1183
08/07/2021 160.00p 160.00p 159.10p 160.00p 1839
07/07/2021 160.00p 160.00p 157.06p 160.00p 6153
06/07/2021 151.50p 163.00p 151.50p 160.00p 30984
05/07/2021 151.50p 152.00p 151.50p 151.50p 13620
02/07/2021 152.50p 155.00p 150.00p 155.00p 2731
01/07/2021 154.00p 154.00p 152.50p 152.50p 0
30/06/2021 156.00p 156.00p 149.85p 152.50p 4822
29/06/2021 157.50p 157.50p 152.47p 156.00p 4000
28/06/2021 156.00p 159.36p 152.14p 157.50p 11405
25/06/2021 156.00p 160.00p 152.80p 156.00p 397
24/06/2021 156.00p 156.00p 156.00p 156.00p 0
23/06/2021 160.00p 160.00p 152.00p 156.00p 11875
22/06/2021 167.50p 167.50p 158.00p 160.00p 39182
21/06/2021 170.50p 170.50p 165.10p 167.50p 6158
18/06/2021 170.50p 173.00p 168.00p 170.50p 6639
17/06/2021 170.50p 171.00p 168.05p 170.50p 3100
16/06/2021 181.00p 186.00p 167.69p 170.50p 38655

*Close Price adjusted for both dividends and splits