Filtronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	11.500	11.740	11.310	11.500	11.500	148,496
2022-01-18	11.500	11.744	11.260	11.500	11.500	8,952
2022-01-17	11.500	11.800	11.170	11.500	11.500	73,494
2022-01-14	11.500	11.800	11.134	11.500	11.500	95,828
2022-01-13	11.500	11.500	11.120	11.500	11.500	34,803
2022-01-12	11.500	11.512	11.210	11.500	11.500	77,905
2022-01-11	11.500	12.000	11.366	11.500	11.500	82,020
2022-01-10	11.500	11.500	11.500	11.500	11.500	0
2022-01-07	11.500	11.500	11.330	11.500	11.500	2,720
2022-01-06	11.500	11.940	11.160	11.500	11.500	68,305
2022-01-05	11.500	11.950	11.455	11.500	11.500	1,541
2022-01-04	11.500	11.950	11.390	11.500	11.500	261,829
2021-12-31	11.500	11.500	11.222	11.500	11.500	93,190
2021-12-30	11.500	12.000	11.120	11.500	11.500	110,174
2021-12-29	11.625	11.658	11.310	11.500	11.500	310,630
2021-12-24	11.625	11.625	11.310	11.625	11.625	1,408
2021-12-23	11.625	11.625	11.310	11.625	11.625	68,000
2021-12-22	11.625	11.625	11.512	11.625	11.625	18,303
2021-12-21	11.625	11.625	11.290	11.625	11.625	228,052
2021-12-20	11.750	11.900	11.375	11.625	11.625	373,058
2021-12-17	11.750	11.750	11.600	11.750	11.750	40,838
2021-12-16	11.615	11.975	11.615	11.750	11.750	98,639
2021-12-15	11.500	11.565	11.500	11.500	11.500	139,500
2021-12-14	11.010	11.500	11.010	11.250	11.250	269,633
2021-12-13	10.750	10.750	10.750	10.750	10.750	0
2021-12-10	10.750	11.500	10.750	10.750	10.750	108,162
2021-12-09	10.750	10.850	10.750	10.750	10.750	5,246
2021-12-08	10.500	11.390	10.000	10.750	10.750	285,944
2021-12-07	10.500	10.700	9.980	10.500	10.500	71,511
2021-12-06	10.500	10.700	10.000	10.500	10.500	104,789
2021-12-03	10.500	10.740	10.375	10.500	10.500	38,652
2021-12-02	10.500	10.800	10.300	10.500	10.500	77,810
2021-12-01	10.500	10.950	10.500	10.500	10.500	45,552
2021-11-30	10.500	10.740	10.271	10.500	10.500	22,099
2021-11-29	10.500	11.050	10.220	10.500	10.500	166,617
2021-11-26	10.750	10.950	10.075	10.500	10.500	315,589
2021-11-25	10.750	11.290	10.500	10.750	10.750	343,010
2021-11-24	11.000	11.190	10.500	10.750	10.750	182,625
2021-11-23	11.000	11.300	10.910	11.300	11.300	118,350
2021-11-22	11.000	11.220	10.500	11.000	11.000	209,405
2021-11-19	11.000	11.000	10.900	11.000	11.000	55,055
2021-11-18	11.250	11.321	10.655	11.000	11.000	228,854
2021-11-17	11.500	11.500	11.000	11.250	11.250	235,746
2021-11-16	11.644	11.644	11.050	11.500	11.500	135,677
2021-11-15	11.750	11.750	11.126	11.750	11.750	427,581
2021-11-12	11.250	11.900	11.000	11.750	11.750	233,479
2021-11-11	11.500	11.500	11.000	11.250	11.250	94,421
2021-11-10	11.685	11.685	11.500	11.500	11.500	123,433
2021-11-09	12.000	12.380	11.600	12.000	12.000	122,996
2021-11-08	11.750	12.310	11.500	12.000	12.000	75,923
2021-11-05	11.750	12.500	11.466	11.750	11.750	361,757
2021-11-04	11.500	11.900	11.466	11.750	11.750	52,255
2021-11-03	12.000	12.500	11.500	11.500	11.500	130,566
2021-11-02	12.000	12.500	11.770	12.000	12.000	230,979
2021-11-01	11.750	12.000	11.611	11.750	11.750	26,975
2021-10-29	11.750	12.000	11.575	11.750	11.750	26,104
2021-10-28	12.500	12.500	11.525	11.750	11.750	477,895
2021-10-27	11.500	12.900	11.405	12.750	12.750	912,131
2021-10-26	11.500	11.750	11.500	11.500	11.500	60,000
2021-10-25	11.500	11.500	11.386	11.500	11.500	21,636

← NewerPage 21 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.