Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	14.000	14.500	13.600	14.000	14.000	582,821
2023-06-26	14.500	14.500	13.583	14.000	14.000	165,173
2023-06-23	14.100	15.400	14.100	14.500	14.500	817,640
2023-06-22	14.000	14.500	13.660	14.000	14.000	81,895
2023-06-21	14.000	14.140	13.660	14.000	14.000	27,808
2023-06-20	14.000	14.150	13.655	14.000	14.000	41,000
2023-06-19	14.250	14.370	13.610	14.000	14.000	126,044
2023-06-16	13.950	14.500	13.950	14.250	14.250	298,432
2023-06-15	13.500	14.480	12.770	13.500	13.500	706,409
2023-06-14	13.200	13.500	13.200	13.500	13.500	221,784
2023-06-13	13.000	13.200	12.570	13.000	13.000	16,750
2023-06-12	13.000	13.240	12.520	13.000	13.000	32,331
2023-06-09	13.000	13.000	12.565	13.000	13.000	71,358
2023-06-08	13.000	13.000	12.606	13.000	13.000	7,161
2023-06-07	13.000	13.500	12.520	13.000	13.000	132,600
2023-06-06	13.000	13.140	12.585	13.000	13.000	76,475
2023-06-05	13.000	13.000	12.500	13.000	13.000	48,745
2023-06-02	13.000	13.200	12.550	13.000	13.000	15,567
2023-06-01	13.000	13.240	12.556	13.000	13.000	551,229
2023-05-31	13.000	13.250	13.000	13.000	13.000	60,000
2023-05-30	13.000	13.345	12.500	13.000	13.000	460,860
2023-05-26	12.750	13.424	12.500	13.000	13.000	401,763
2023-05-25	13.110	13.110	12.750	12.750	12.750	235,134
2023-05-24	13.500	14.000	13.000	13.500	13.500	320,910
2023-05-23	13.160	13.890	13.160	13.500	13.500	487,697
2023-05-22	12.390	13.445	12.390	13.000	13.000	399,626
2023-05-19	11.600	12.330	11.440	12.250	12.250	934,655
2023-05-18	11.600	11.600	11.200	11.600	11.600	20,044,010
2023-05-17	11.600	12.000	11.260	11.600	11.600	15,612
2023-05-16	11.500	12.000	11.100	11.200	11.200	206,114
2023-05-15	11.500	11.740	11.260	11.500	11.500	117,213
2023-05-12	11.000	11.750	11.000	11.500	11.500	441,350
2023-05-11	11.000	11.500	10.680	11.000	11.000	76,210
2023-05-10	11.474	11.474	11.000	11.000	11.000	295,077
2023-05-09	11.500	12.000	11.266	11.500	11.500	29,807
2023-05-05	11.500	11.570	11.201	11.500	11.500	100,875
2023-05-04	11.570	11.570	11.000	11.500	11.500	32,971
2023-05-03	11.750	12.000	11.750	11.750	11.750	6,712
2023-05-02	11.750	12.000	11.750	11.750	11.750	50
2023-04-28	11.750	11.880	11.500	11.750	11.750	100,088
2023-04-27	11.750	12.000	11.500	11.750	11.750	85,329
2023-04-26	11.750	11.875	11.400	11.750	11.750	145,332
2023-04-25	11.750	11.900	11.710	11.750	11.750	258,911
2023-04-24	11.750	12.000	11.635	11.750	11.750	42,982
2023-04-21	11.750	11.750	11.500	11.750	11.750	109,450
2023-04-20	11.750	12.300	11.630	12.000	12.000	915,188
2023-04-19	11.750	12.000	11.519	11.750	11.750	32,904
2023-04-18	11.849	11.849	11.500	11.750	11.750	163,138
2023-04-17	12.000	12.000	11.500	12.000	12.000	133,487
2023-04-14	11.750	12.500	11.500	12.000	12.000	236,703
2023-04-13	11.750	11.750	11.750	11.750	11.750	0
2023-04-12	11.750	11.750	11.500	11.750	11.750	118,728
2023-04-11	12.000	12.140	11.736	12.000	12.000	85,023
2023-04-06	12.000	12.175	11.725	12.000	12.000	75,405
2023-04-05	12.500	12.620	11.665	12.000	12.000	326,566
2023-04-04	12.500	12.500	12.116	12.500	12.500	93,130
2023-04-03	12.165	13.000	12.165	12.500	12.500	543,556
2023-03-31	11.875	11.900	11.775	11.875	11.875	205,633
2023-03-30	12.000	12.025	11.750	11.875	11.875	187,934
2023-03-29	12.125	12.225	11.938	12.000	12.000	8,331

← NewerPage 15 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.