Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	12.125	12.125	11.800	12.125	12.125	45,597
2023-03-27	12.125	12.373	11.750	12.125	12.125	103,393
2023-03-24	12.125	12.500	11.938	12.125	12.125	41,021
2023-03-23	12.125	12.125	11.938	12.125	12.125	215
2023-03-22	12.125	12.200	11.750	12.125	12.125	299,454
2023-03-21	12.125	12.250	11.824	12.125	12.125	183,221
2023-03-20	12.195	12.195	11.560	11.750	11.750	403,083
2023-03-17	12.750	13.000	11.905	12.250	12.250	466,244
2023-03-16	12.750	13.000	12.550	13.000	13.000	50,041
2023-03-15	12.750	12.840	12.750	12.750	12.750	90,000
2023-03-14	13.015	13.015	12.525	12.750	12.750	333,203
2023-03-13	13.250	13.500	13.016	13.250	13.250	23,175
2023-03-10	14.000	14.000	12.750	13.250	13.250	734,242
2023-03-09	14.250	14.325	14.015	14.250	14.250	12,584
2023-03-08	14.250	14.250	14.000	14.250	14.250	407,386
2023-03-07	14.500	14.800	14.200	14.375	14.375	273,188
2023-03-06	14.125	15.300	14.056	14.250	14.250	961,457
2023-03-03	13.875	14.250	13.500	14.125	14.125	10,195,152
2023-03-02	13.875	13.875	13.500	13.875	13.875	111
2023-03-01	13.875	13.875	13.875	13.875	13.875	0
2023-02-28	13.875	14.250	13.615	13.875	13.875	6,613,227
2023-02-27	13.750	14.340	13.595	13.875	13.875	260,815
2023-02-24	13.500	13.980	13.500	13.750	13.750	337,095
2023-02-23	13.250	13.890	13.010	13.750	13.750	364,733
2023-02-22	13.250	13.500	13.010	13.500	13.500	94,357
2023-02-21	13.625	13.750	12.770	13.250	13.250	429,243
2023-02-20	13.250	14.000	13.250	13.625	13.625	338,497
2023-02-17	14.000	14.000	13.000	13.250	13.250	723,261
2023-02-16	14.000	14.090	13.790	14.000	14.000	161,105
2023-02-15	14.190	14.190	13.750	14.000	14.000	397,132
2023-02-14	13.375	14.390	13.000	14.250	14.250	246,505
2023-02-13	13.500	13.700	13.275	13.375	13.375	181,883
2023-02-10	13.000	13.840	12.980	13.500	13.500	759,175
2023-02-09	12.520	13.000	12.520	13.000	13.000	439,846
2023-02-08	11.600	12.740	11.600	12.500	12.500	934,655
2023-02-07	10.750	11.840	10.600	11.375	11.375	810,944
2023-02-06	10.750	11.000	10.750	10.750	10.750	10,015
2023-02-03	11.000	11.000	10.500	10.750	10.750	163,580
2023-02-02	11.038	11.038	10.900	11.000	11.000	165,621
2023-02-01	11.250	11.250	11.038	11.250	11.250	21,660
2023-01-31	11.000	11.580	10.500	11.250	11.250	749,895
2023-01-30	12.125	12.125	12.125	12.125	12.125	0
2023-01-27	12.000	12.500	12.000	12.125	12.125	18,192
2023-01-26	12.000	12.000	11.655	12.000	12.000	189,116
2023-01-25	12.044	12.550	12.044	12.550	12.550	11,132
2023-01-24	11.825	12.000	11.825	12.000	12.000	97,641
2023-01-23	12.045	12.045	11.750	11.750	11.750	130,250
2023-01-20	12.375	12.750	12.038	12.375	12.375	13,231
2023-01-19	12.375	12.375	12.040	12.375	12.375	188,282
2023-01-18	12.625	13.000	12.060	12.500	12.500	105,014
2023-01-17	12.625	12.625	12.265	12.625	12.625	193,913
2023-01-16	12.750	12.750	12.515	12.750	12.750	14,974
2023-01-13	12.750	12.750	12.515	12.750	12.750	27,938
2023-01-12	12.750	12.750	12.505	12.750	12.750	182,320
2023-01-11	12.750	12.900	12.250	12.750	12.750	78,406
2023-01-10	12.790	12.790	12.500	12.750	12.750	211,329
2023-01-09	13.125	13.125	12.750	13.125	13.125	122,560
2023-01-06	13.875	13.875	12.550	13.000	13.000	651,893
2023-01-05	13.875	13.875	13.250	13.875	13.875	3,057
2023-01-04	13.875	14.300	13.288	13.875	13.875	38,334

← NewerPage 16 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.