Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	10.260	10.260	10.100	10.100	10.100	496,107
2022-04-11	10.750	10.840	10.500	10.500	10.500	88,099
2022-04-08	10.750	10.750	10.750	10.750	10.750	0
2022-04-07	10.750	10.750	10.626	10.750	10.750	5,000
2022-04-06	10.750	10.900	10.615	10.750	10.750	356,908
2022-04-05	11.250	11.500	10.500	11.000	11.000	65,638
2022-04-04	11.250	11.400	11.055	11.250	11.250	313,834
2022-04-01	11.250	11.500	11.250	11.250	11.250	1,036,516
2022-03-31	11.125	11.300	10.750	11.125	11.125	904,514
2022-03-30	10.500	11.500	10.275	11.125	11.125	2,055,657
2022-03-29	10.500	10.670	10.200	10.500	10.500	45,359
2022-03-28	9.750	10.700	9.500	10.500	10.500	1,141,835
2022-03-25	9.750	9.900	9.740	9.750	9.750	212,706
2022-03-24	10.000	10.000	9.342	9.750	9.750	852,064
2022-03-23	10.250	10.390	10.000	10.000	10.000	86,635
2022-03-22	10.500	10.634	10.065	10.250	10.250	354,499
2022-03-21	10.500	10.634	10.165	10.500	10.500	14,863
2022-03-18	10.500	10.640	10.160	10.500	10.500	92,401
2022-03-17	10.625	11.240	10.195	10.500	10.500	366,809
2022-03-16	10.250	10.840	10.000	10.625	10.625	484,041
2022-03-15	10.250	10.250	9.880	10.250	10.250	12,339
2022-03-14	10.250	10.470	9.825	10.250	10.250	24,238
2022-03-11	10.250	11.000	9.930	10.250	10.250	153,433
2022-03-10	10.250	10.600	9.790	10.250	10.250	282,130
2022-03-09	10.350	10.600	9.980	9.980	9.980	259,826
2022-03-08	10.000	10.480	9.500	10.250	10.250	513,637
2022-03-07	10.625	10.700	9.500	10.000	10.000	824,575
2022-03-04	10.955	10.955	10.250	10.625	10.625	260,038
2022-03-03	11.155	11.155	10.810	11.000	11.000	261,075
2022-03-02	11.125	11.250	11.000	11.250	11.250	11,564
2022-03-01	11.125	11.150	11.125	11.125	11.125	51,804
2022-02-28	11.125	11.500	11.100	11.125	11.125	251,404
2022-02-25	10.625	11.125	10.000	11.125	11.125	572,207
2022-02-24	11.220	11.220	10.500	10.625	10.625	655,734
2022-02-23	11.250	11.344	11.000	11.250	11.250	140,399
2022-02-22	11.368	11.368	11.000	11.250	11.250	62,686
2022-02-21	11.500	11.500	11.000	11.500	11.500	75,062
2022-02-18	11.625	11.630	11.288	11.625	11.625	178,099
2022-02-17	11.625	11.670	11.288	11.625	11.625	102,448
2022-02-16	11.652	11.652	11.000	11.625	11.625	853,762
2022-02-15	11.750	11.840	11.560	11.750	11.750	42,620
2022-02-14	12.250	12.300	11.680	11.750	11.750	274,483
2022-02-11	12.250	12.250	12.055	12.250	12.250	171,354
2022-02-10	12.500	12.500	12.186	12.500	12.500	140,158
2022-02-09	12.250	13.000	12.200	12.500	12.500	1,024,712
2022-02-08	12.000	13.500	12.000	12.250	12.250	3,143,501
2022-02-07	11.750	11.795	11.326	11.750	11.750	363,669
2022-02-04	11.625	11.840	11.250	11.750	11.750	215,181
2022-02-03	11.600	12.240	11.600	11.625	11.625	590,739
2022-02-02	10.990	11.890	10.990	11.500	11.500	179,874
2022-02-01	10.750	11.000	10.750	10.750	10.750	41,203
2022-01-31	10.750	11.000	10.750	10.750	10.750	116,888
2022-01-28	11.180	11.180	10.500	10.750	10.750	844,792
2022-01-27	11.500	11.500	11.000	11.250	11.250	20,768
2022-01-26	11.500	11.500	11.055	11.500	11.500	250,389
2022-01-25	11.500	11.500	11.000	11.500	11.500	40,427
2022-01-24	11.500	11.640	11.020	11.500	11.500	402,551
2022-01-21	11.500	11.874	11.375	11.500	11.500	220,619
2022-01-20	11.500	11.980	11.500	11.500	11.500	189,428
2022-01-19	11.500	11.740	11.310	11.500	11.500	148,496

← NewerPage 20 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.