Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	11.750	12.000	11.525	11.750	11.750	1,380
2022-10-06	11.750	12.000	11.560	12.000	12.000	102,592
2022-10-05	11.400	11.750	11.400	11.750	11.750	55,051
2022-10-04	11.125	11.490	11.020	11.250	11.250	377,421
2022-10-03	11.125	11.125	11.020	11.125	11.125	52,463
2022-09-30	10.800	11.125	10.800	11.125	11.125	562,778
2022-09-29	11.200	11.200	10.750	10.750	10.750	105,553
2022-09-28	12.500	12.500	10.875	11.250	11.250	727,143
2022-09-27	12.750	12.750	12.500	12.750	12.750	51,296
2022-09-26	12.750	12.750	12.510	12.750	12.750	15,831
2022-09-23	12.750	12.800	12.500	12.750	12.750	92,659
2022-09-22	12.750	12.750	12.550	12.750	12.750	1,942
2022-09-21	12.750	12.750	12.550	12.750	12.750	4,936
2022-09-20	13.000	13.000	12.600	12.750	12.750	216,743
2022-09-16	13.000	13.000	12.851	13.000	13.000	28,235
2022-09-15	13.125	13.125	12.833	13.125	13.125	20,033
2022-09-14	13.125	13.125	12.750	13.125	13.125	13,528
2022-09-13	13.125	13.125	13.110	13.125	13.125	6,102
2022-09-12	13.125	13.500	13.000	13.125	13.125	163,751
2022-09-09	13.125	13.125	12.965	13.125	13.125	39,981
2022-09-08	13.125	13.169	12.960	13.125	13.125	394,281
2022-09-07	13.125	13.172	12.955	13.125	13.125	82,434
2022-09-06	13.125	13.174	12.850	13.125	13.125	83,897
2022-09-05	13.125	13.174	12.750	13.125	13.125	28,545
2022-09-02	13.125	13.174	13.125	13.125	13.125	27,881
2022-09-01	13.125	13.500	13.125	13.125	13.125	37,928
2022-08-31	13.125	13.125	13.085	13.125	13.125	8,000
2022-08-30	13.125	13.175	13.000	13.125	13.125	60,317
2022-08-26	13.250	13.500	12.300	13.125	13.125	593,679
2022-08-25	13.250	13.250	13.060	13.250	13.250	1,393
2022-08-24	13.250	13.250	13.025	13.250	13.250	8,250
2022-08-23	13.250	13.250	13.085	13.250	13.250	16,160
2022-08-22	13.250	13.250	13.000	13.250	13.250	225,458
2022-08-19	13.250	13.294	13.025	13.250	13.250	97,585
2022-08-18	13.250	13.500	13.140	13.250	13.250	13,810
2022-08-17	13.250	13.250	13.110	13.250	13.250	15,504
2022-08-16	13.250	13.500	13.025	13.250	13.250	187,914
2022-08-15	13.250	13.500	13.155	13.250	13.250	185,434
2022-08-12	13.500	14.000	13.110	13.250	13.250	129,975
2022-08-11	13.500	13.640	13.500	13.500	13.500	26,314
2022-08-10	13.664	13.664	13.000	13.500	13.500	362,773
2022-08-09	13.750	13.750	13.560	13.750	13.750	164,597
2022-08-08	13.750	13.750	13.520	13.750	13.750	31,339
2022-08-05	14.000	14.050	13.530	13.750	13.750	389,077
2022-08-04	14.125	14.180	13.520	14.000	14.000	361,202
2022-08-03	14.554	14.554	13.500	14.150	14.150	1,355,455
2022-08-02	14.500	15.475	14.100	14.850	14.850	972,003
2022-08-01	15.500	16.000	14.150	14.800	14.800	1,363,406
2022-07-29	15.750	15.750	15.500	15.750	15.750	19,743
2022-07-28	15.770	15.770	15.500	15.750	15.750	97,355
2022-07-27	16.000	16.000	15.588	16.000	16.000	31,539
2022-07-26	15.875	16.250	15.523	15.875	15.875	626,111
2022-07-25	15.875	16.250	15.500	15.875	15.875	267,758
2022-07-22	16.125	16.240	15.590	15.875	15.875	468,582
2022-07-21	16.500	17.200	15.920	16.500	16.500	1,680,591
2022-07-20	14.250	17.340	14.035	16.750	16.750	3,947,241
2022-07-19	14.025	14.400	14.025	14.400	14.400	212,844
2022-07-18	13.830	14.190	13.830	14.000	14.000	98,719
2022-07-15	13.750	13.940	13.660	13.750	13.750	113,403
2022-07-14	13.875	13.990	13.730	13.750	13.750	116,503

← NewerPage 18 of 22 · 1,267 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.