Filtronic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	20.250	20.700	19.500	19.750	19.750	460,318
2023-12-12	19.950	20.470	19.650	20.250	20.250	660,203
2023-12-11	19.500	20.000	19.000	19.950	19.950	523,246
2023-12-08	19.500	19.890	19.200	19.500	19.500	285,249
2023-12-07	19.500	19.940	19.155	19.500	19.500	567,910
2023-12-06	18.250	20.567	18.000	19.500	19.500	1,212,306
2023-12-05	18.000	18.500	17.155	18.250	18.250	584,868
2023-12-04	17.000	18.500	17.000	18.000	18.000	295,625
2023-12-01	17.000	17.399	16.615	17.000	17.000	378,416
2023-11-30	17.250	17.340	16.500	17.000	17.000	192,762
2023-11-29	16.000	17.500	15.655	17.250	17.250	685,949
2023-11-28	15.500	16.500	15.000	16.000	16.000	1,134,926
2023-11-27	15.750	16.000	15.150	15.500	15.500	108,775
2023-11-24	16.000	16.500	15.560	15.750	15.750	109,959
2023-11-23	16.000	16.600	15.200	16.600	16.600	14,913
2023-11-22	16.000	16.194	16.000	16.000	16.000	12,633
2023-11-21	16.000	16.000	15.525	16.000	16.000	8,100
2023-11-20	16.000	16.500	15.200	16.000	16.000	9,925
2023-11-17	16.000	16.000	15.500	16.000	16.000	1,497
2023-11-16	16.000	16.300	15.525	16.000	16.000	61,574
2023-11-15	16.000	16.000	15.525	16.000	16.000	4,292
2023-11-14	16.000	16.375	15.500	16.000	16.000	85,083
2023-11-13	16.000	16.500	15.800	16.000	16.000	176,212
2023-11-10	16.000	16.500	15.900	16.000	16.000	35,459
2023-11-09	16.350	16.500	15.800	16.000	16.000	350,270
2023-11-08	16.350	16.700	16.350	16.350	16.350	6,097
2023-11-07	15.850	16.300	15.655	16.250	16.250	175,416
2023-11-06	16.000	16.000	15.510	15.850	15.850	140,972
2023-11-03	16.640	16.640	15.800	16.300	16.300	230,678
2023-11-02	16.650	17.000	16.307	16.650	16.650	117,814
2023-11-01	16.650	16.695	16.300	16.650	16.650	29,920
2023-10-31	16.650	16.700	16.606	16.650	16.650	36,319
2023-10-30	16.650	16.700	16.600	16.650	16.650	26,674
2023-10-27	16.000	16.948	16.000	16.650	16.650	403,308
2023-10-26	15.849	17.100	15.849	16.000	16.000	310,355
2023-10-25	15.750	16.000	15.500	15.750	15.750	145,137
2023-10-24	15.750	16.000	15.500	15.750	15.750	149,915
2023-10-23	15.750	15.750	15.536	15.750	15.750	14,147
2023-10-20	16.150	16.150	15.525	15.750	15.750	122,812
2023-10-19	16.000	16.284	14.500	16.000	16.000	673,654
2023-10-18	15.250	16.500	15.143	16.000	16.000	679,206
2023-10-17	14.500	14.650	14.223	14.500	14.500	17,794,735
2023-10-16	14.750	14.825	14.100	14.500	14.500	179,942
2023-10-13	14.750	15.235	14.000	14.750	14.750	290,554
2023-10-12	15.125	15.125	14.310	14.750	14.750	95,530
2023-10-11	15.260	15.260	15.010	15.250	15.250	17,427
2023-10-10	15.500	15.500	15.000	15.500	15.500	41,981
2023-10-09	15.500	16.000	15.000	15.500	15.500	369,854
2023-10-06	15.250	16.000	15.000	15.500	15.500	828,170
2023-10-05	15.500	15.537	15.000	15.250	15.250	793,642
2023-10-04	15.700	15.700	15.074	15.300	15.300	641,491
2023-10-03	16.000	16.000	15.500	15.750	15.750	67,147
2023-10-02	16.150	16.150	15.800	16.150	16.150	19,121
2023-09-29	16.150	16.303	15.835	16.150	16.150	468,113
2023-09-28	16.000	16.280	15.910	16.150	16.150	251,293
2023-09-27	16.250	16.500	15.710	16.000	16.000	458,298
2023-09-26	16.250	16.420	16.130	16.250	16.250	123,692
2023-09-25	16.500	17.000	16.130	16.250	16.250	189,704
2023-09-22	16.500	17.000	16.160	16.500	16.500	883,822
2023-09-21	16.500	17.300	16.100	16.500	16.500	484,521

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.