Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	13.875	14.500	13.301	13.875	13.875	14,254
2022-12-30	13.875	13.875	13.275	13.875	13.875	7,000
2022-12-29	13.875	13.875	13.275	13.875	13.875	8,485
2022-12-28	13.875	13.895	13.275	13.875	13.875	13,061
2022-12-23	13.875	13.875	13.875	13.875	13.875	0
2022-12-22	13.875	13.900	13.250	13.875	13.875	143,600
2022-12-21	13.875	14.000	13.275	13.875	13.875	433
2022-12-20	13.875	14.500	13.275	13.875	13.875	6,978
2022-12-19	13.875	13.875	13.550	13.875	13.875	21,219
2022-12-16	14.060	14.060	13.100	13.875	13.875	297,676
2022-12-15	14.500	14.500	14.500	14.500	14.500	0
2022-12-14	14.500	14.700	14.110	14.500	14.500	184,078
2022-12-13	15.000	15.140	14.314	14.500	14.500	388,345
2022-12-12	15.000	15.340	14.645	15.000	15.000	1,067,968
2022-12-09	13.801	15.500	13.801	15.500	15.500	709,666
2022-12-08	13.750	14.000	13.655	13.750	13.750	557,131
2022-12-07	12.250	14.000	12.250	13.750	13.750	503,760
2022-12-06	12.000	12.475	11.690	12.000	12.000	337,608
2022-12-05	12.000	12.000	12.000	12.000	12.000	0
2022-12-02	12.000	12.200	11.685	12.000	12.000	20,458
2022-12-01	12.000	12.200	12.000	12.000	12.000	20,295
2022-11-30	12.000	12.500	11.500	12.000	12.000	18,373
2022-11-29	12.000	12.000	11.500	12.000	12.000	275,333
2022-11-28	12.000	12.000	11.600	12.000	12.000	45
2022-11-25	12.000	12.000	11.635	12.000	12.000	75,849
2022-11-24	12.000	12.000	11.600	12.000	12.000	298,645
2022-11-23	12.000	12.500	11.500	12.000	12.000	60,649
2022-11-22	12.000	12.480	11.600	12.000	12.000	327,330
2022-11-21	12.000	12.000	12.000	12.000	12.000	0
2022-11-18	12.000	12.000	11.820	12.000	12.000	22,988
2022-11-17	12.000	12.500	11.500	12.000	12.000	623
2022-11-16	12.000	12.020	12.000	12.000	12.000	220
2022-11-15	12.000	12.500	12.000	12.000	12.000	275,171
2022-11-14	12.000	12.200	12.000	12.000	12.000	27,164
2022-11-11	12.000	12.025	11.000	11.000	11.000	119,229
2022-11-10	12.000	12.051	11.500	12.000	12.000	144,592
2022-11-09	12.000	12.010	12.000	12.000	12.000	8,314
2022-11-08	12.000	12.390	11.860	12.000	12.000	42,885
2022-11-07	12.000	12.190	11.810	12.000	12.000	161,530
2022-11-04	12.000	12.180	11.810	12.000	12.000	41,778
2022-11-03	12.000	12.190	12.000	12.000	12.000	24,105
2022-11-02	12.000	12.650	11.575	12.000	12.000	128,876
2022-11-01	12.000	12.000	11.560	12.000	12.000	199,986
2022-10-31	12.000	12.000	11.800	12.000	12.000	4,339
2022-10-28	12.000	12.000	11.980	12.000	12.000	700
2022-10-27	12.250	12.250	11.900	12.000	12.000	178,686
2022-10-26	12.250	12.400	12.060	12.250	12.250	60,640
2022-10-25	11.125	12.390	11.121	12.250	12.250	321,801
2022-10-24	11.125	11.440	11.125	11.125	11.125	125,000
2022-10-21	11.000	11.140	10.615	10.875	10.875	554,478
2022-10-20	11.000	11.000	10.975	11.000	11.000	10,000
2022-10-19	11.000	11.300	10.951	11.000	11.000	7,371
2022-10-18	11.000	11.125	10.885	11.000	11.000	175,151
2022-10-17	11.101	11.101	10.878	11.000	11.000	93,453
2022-10-14	11.375	11.750	11.090	11.375	11.375	2,416
2022-10-13	11.375	11.375	11.090	11.375	11.375	4,361
2022-10-12	11.375	11.375	11.105	11.375	11.375	15,698
2022-10-11	11.750	11.750	11.000	11.375	11.375	310,144
2022-10-10	11.750	12.000	11.525	11.750	11.750	18,829
2022-10-07	11.750	12.000	11.525	11.750	11.750	1,380

← NewerPage 17 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.