88.50p-1.00 (-1.12 %)20 Jan 2021, 15:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Filta Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 20, 202189.50p88.50p88.00p88.50p14,079
Jan 19, 202188.50p92.00p91.50p89.50p7,433
Jan 18, 202188.50p86.50p86.50p88.50p8,917
Jan 15, 202188.50p91.30p91.30p88.50p186
Jan 14, 202188.50p91.00p86.50p88.50p6,321
Jan 13, 202188.50p91.30p86.89p88.50p5,570
Jan 12, 202186.50p91.70p85.00p88.50p48,900
Jan 11, 202186.50p89.00p84.87p86.50p36,130
Jan 8, 202188.50p89.22p85.00p86.50p12,394
Jan 7, 202190.00p88.00p87.50p88.50p5,754
Jan 6, 202193.50p92.00p90.00p90.00p5,125
Jan 5, 202193.50p92.00p92.00p93.50p1,297
Jan 4, 202193.50p94.01p92.00p93.50p4,946
Dec 30, 202090.00p94.10p92.00p93.50p40,420
Dec 29, 202096.00p96.00p89.00p90.00p45,015
Dec 24, 202096.00p95.00p95.00p96.00p337
Dec 22, 202099.50p97.05p95.00p96.00p12,511
Dec 21, 2020104.50p109.00p100.27p99.50p40,091
Dec 18, 2020106.00p109.00p103.50p105.50p2,674
Dec 17, 2020106.00p103.50p103.50p106.00p4,769
Dec 15, 2020106.00p103.50p103.00p106.00p1,506
Dec 11, 2020103.50p107.00p102.00p106.00p19,723
Dec 10, 202097.50p105.00p98.75p103.50p60,376
Dec 9, 202097.50p98.00p97.50p97.50p20,000
Dec 7, 202097.50p100.00p95.00p97.50p8,660
Dec 4, 202097.50p99.60p95.00p97.50p5,499
Dec 3, 202097.50p99.00p95.30p97.50p409
Dec 2, 202097.50p99.70p95.30p97.50p2,042
Dec 1, 202097.50p99.99p95.30p97.50p5,906
Nov 30, 202097.50p99.70p99.70p97.50p100
Nov 27, 202099.00p98.00p95.00p95.00p1,737
Nov 25, 2020103.50p102.30p98.00p99.00p46,003
Nov 24, 202095.00p103.00p96.20p103.00p48,183
Nov 23, 202094.00p98.00p95.00p95.00p18,300
Nov 20, 202094.00p93.12p93.12p94.00p9,000
Nov 18, 202094.00p95.96p92.20p94.00p2,412
Nov 17, 202095.50p96.95p94.60p94.00p910
Nov 16, 202095.50p96.97p94.50p95.50p8,154
Nov 13, 202091.50p95.94p92.97p95.50p41,500
Nov 12, 202097.50p100.00p91.00p91.50p36,255
Nov 11, 202087.00p99.00p90.00p97.50p24,358
Nov 10, 202083.50p90.00p86.00p87.00p9,051
Nov 9, 202077.50p86.30p78.80p83.50p134,922
Nov 6, 202077.50p75.25p75.25p77.50p4,109
Nov 5, 202077.50p79.00p75.25p77.50p4,800
Nov 4, 202079.00p76.48p75.56p77.50p4,132
Nov 3, 202080.50p82.95p76.48p79.00p72,480
Nov 2, 202082.50p80.25p78.14p80.50p5,891
Oct 30, 202082.50p80.25p80.25p82.50p273
Oct 29, 202082.50p80.25p80.10p82.50p5,981
Showing 1 to 50 of 242