Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	14.250	14.345	13.874	14.250	14.250	276,070
2022-07-11	14.000	14.345	13.760	14.250	14.250	919,725
2022-07-08	13.750	14.360	13.665	14.000	14.000	1,486,944
2022-07-07	12.410	13.875	12.410	13.750	13.750	1,088,945
2022-07-06	12.125	12.500	11.875	12.375	12.375	635,820
2022-07-05	12.500	12.687	11.825	12.125	12.125	646,958
2022-07-04	12.140	12.775	12.140	12.500	12.500	633,060
2022-07-01	11.640	11.940	11.640	11.750	11.750	143,666
2022-06-30	11.500	11.875	11.250	11.375	11.375	222,613
2022-06-29	11.000	11.700	10.980	11.500	11.500	266,595
2022-06-28	11.000	11.000	10.960	11.000	11.000	50,000
2022-06-27	10.625	10.929	10.264	10.625	10.625	98,525
2022-06-24	10.693	10.693	10.250	10.625	10.625	176,806
2022-06-23	11.000	11.000	10.561	11.000	11.000	33,334
2022-06-22	11.000	11.170	10.560	11.000	11.000	241,035
2022-06-21	10.755	11.400	10.755	11.000	11.000	802,955
2022-06-20	9.530	12.000	9.530	10.750	10.750	2,484,516
2022-06-17	9.000	9.440	8.690	9.000	9.000	274,726
2022-06-16	9.180	9.180	8.500	9.000	9.000	963,028
2022-06-15	9.500	9.500	9.485	9.500	9.500	15,751
2022-06-14	9.250	9.500	9.075	9.500	9.500	440,231
2022-06-13	9.515	9.515	9.040	9.100	9.100	201,386
2022-06-10	9.600	9.750	9.500	9.750	9.750	99,174
2022-06-09	9.600	9.600	9.500	9.600	9.600	262,101
2022-06-08	9.995	10.079	9.440	9.600	9.600	1,219,415
2022-06-07	9.900	10.150	9.900	9.995	9.995	528,999
2022-06-06	9.500	9.800	9.220	9.500	9.500	143,689
2022-06-01	9.875	9.900	9.500	9.500	9.500	870,796
2022-05-31	9.875	10.045	9.750	9.875	9.875	74,701
2022-05-30	9.875	10.045	9.875	9.875	9.875	10,497
2022-05-27	9.875	10.150	9.760	9.875	9.875	152,137
2022-05-26	9.750	9.920	9.640	9.750	9.750	254,287
2022-05-25	9.900	9.920	9.550	9.750	9.750	212,980
2022-05-24	10.125	10.250	9.800	9.900	9.900	109,449
2022-05-23	10.125	10.125	10.125	10.125	10.125	0
2022-05-20	10.125	10.125	10.010	10.125	10.125	3,973
2022-05-19	10.125	10.125	10.000	10.125	10.125	31,399
2022-05-18	10.250	10.250	10.000	10.250	10.250	88,824
2022-05-17	10.250	10.290	10.002	10.250	10.250	45,189
2022-05-16	10.250	10.250	10.002	10.250	10.250	104,311
2022-05-13	10.250	10.250	10.002	10.250	10.250	302,838
2022-05-12	10.250	10.250	10.250	10.250	10.250	0
2022-05-11	10.250	10.250	10.000	10.250	10.250	5,624
2022-05-10	10.250	10.250	10.000	10.250	10.250	39,704
2022-05-09	11.000	11.000	10.000	10.250	10.250	1,063,402
2022-05-06	11.125	11.125	10.770	11.125	11.125	177,420
2022-05-05	11.125	11.125	10.950	11.125	11.125	3,936
2022-05-04	11.125	11.400	10.831	11.125	11.125	50,708
2022-05-03	11.125	11.125	10.820	11.125	11.125	141,170
2022-04-29	11.125	11.125	11.000	11.125	11.125	11,255
2022-04-28	11.125	11.125	10.810	11.125	11.125	188,580
2022-04-27	11.125	11.125	11.125	11.125	11.125	0
2022-04-26	11.125	11.125	10.825	11.125	11.125	4,000
2022-04-25	11.125	11.125	11.125	11.125	11.125	0
2022-04-22	11.125	11.125	10.825	11.125	11.125	21,918
2022-04-21	11.125	11.125	11.000	11.125	11.125	100,500
2022-04-20	11.125	11.125	10.880	11.125	11.125	412,179
2022-04-19	11.250	11.250	11.010	11.125	11.125	48,983
2022-04-14	10.824	11.330	10.824	11.250	11.250	676,397
2022-04-13	10.100	10.730	10.100	10.500	10.500	610,100

← NewerPage 19 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.