Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Filta Group Holdings Historic Prices

 
     
Date Open High Low Close Volume
Oct 17, 2019 206.00 208.00 196.20 198.00 11,491
Oct 16, 2019 208.60 213.00 206.16 210.00 3,925
Oct 15, 2019 226.75 226.75 216.16 213.00 34,805
Oct 14, 2019 228.00 228.00 220.00 223.00 5,110
Oct 11, 2019 236.00 236.00 226.12 226.00 13,876
Oct 10, 2019 233.50 233.50 233.50 237.00 2,000
Oct 9, 2019 238.30 238.30 231.00 237.00 2,592
Oct 8, 2019 238.00 245.40 236.00 237.00 27,722
Oct 7, 2019 234.00 243.80 231.50 235.00 27,100
Oct 4, 2019 232.20 233.88 230.00 232.00 7,496
Oct 3, 2019 220.00 240.00 220.00 235.00 17,170
Oct 2, 2019 227.00 229.84 219.60 221.00 12,625
Oct 1, 2019 227.00 227.00 221.60 223.00 3,913
Sep 30, 2019 227.40 227.40 221.00 225.00 4,479
Sep 27, 2019 228.00 228.00 218.00 223.00 9,038
Sep 26, 2019 229.00 232.00 221.50 225.00 19,209
Sep 25, 2019 222.00 226.00 213.50 226.00 15,819
Sep 24, 2019 227.00 227.00 212.00 217.00 21,192
Sep 23, 2019 214.00 237.90 214.00 224.00 28,113
Sep 20, 2019 201.76 214.00 201.00 212.00 23,492
Sep 19, 2019 208.30 209.88 193.50 198.00 19,094
Sep 18, 2019 199.70 217.90 197.00 215.00 23,544
Sep 17, 2019 186.90 200.00 185.00 195.00 30,584
Sep 16, 2019 168.00 192.00 168.00 184.00 72,358
Sep 13, 2019 155.00 155.00 155.00 156.00 3,500
Sep 12, 2019 160.50 160.50 155.00 160.00 8,140
Sep 11, 2019 160.00 167.00 160.00 165.00 15,883
Sep 10, 2019 170.00 170.00 163.00 168.00 22,164
Sep 9, 2019 163.70 179.70 157.80 174.00 27,582
Sep 6, 2019 157.00 157.00 157.00 153.00 19,382
Sep 5, 2019 155.00 157.50 150.00 153.00 5,839
Sep 4, 2019 150.50 152.93 146.00 151.00 44,025
Sep 3, 2019 155.00 159.79 150.50 155.00 22,326
Sep 2, 2019 164.00 164.00 164.00 160.00 5,804
Aug 30, 2019 164.00 164.00 160.00 164.00 1,301
Aug 29, 2019 166.00 166.00 166.00 164.00 14,656
Aug 28, 2019 158.50 158.50 158.50 163.00 310
Aug 27, 2019 164.00 164.00 158.50 163.00 3,930
Aug 26, 2019 168.42 0.00 0.00 169.00 0
Aug 22, 2019 168.00 173.82 168.00 171.00 13,824
Aug 21, 2019 168.00 173.82 168.00 171.00 1,526
Aug 20, 2019 173.20 173.20 169.20 171.00 5,074
Aug 19, 2019 180.00 180.00 173.00 176.50 4,358
Aug 16, 2019 180.00 180.00 180.00 181.50 4,000
Aug 15, 2019 182.91 182.91 180.03 181.50 2,311
Aug 14, 2019 180.05 180.05 180.00 181.50 1,660
Aug 13, 2019 0.00 0.00 0.00 182.50 0
Aug 12, 2019 184.00 0.00 0.00 182.50 3,191
Aug 9, 2019 184.00 184.00 184.00 182.50 7,060
Aug 8, 2019 0.00 0.00 0.00 182.50 0
Showing 1 to 50 of 260