Dark

FLTA
FILTA GROUP HOLDINGS PLC
stock LSE

Inactive

Mar 22, 2022

1.70GBP0.000%(0.00)18,605

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-22	1.7000	1.7000	1.7000	1.7000	0.000%	18,605	0.000%
2022-03-21	1.6450	1.7300	1.7300	1.7000	+3.343%	55,102	0.000%
2022-03-18	1.5850	1.6450	1.5850	1.6450	+3.785%	23,125	+3.343%
2022-03-17	1.5850	1.5850	1.5850	1.5850	0.000%	1,319	+7.256%
2022-03-16	1.5800	1.5850	1.5800	1.5850	+0.316%	9,074	+7.256%
2022-03-15	1.5800	1.5800	1.5800	1.5800	0.000%	778	+7.595%
2022-03-14	1.5800	1.5800	1.5800	1.5800	0.000%	51,271	+7.595%
2022-03-11	1.5800	1.5800	1.5800	1.5800	0.000%	9,732	+7.595%
2022-03-10	1.5800	1.5800	1.5800	1.5800	+0.637%	10,477	+7.595%
2022-03-09	1.5600	1.5700	1.5600	1.5700	+0.641%	24,542	+8.280%
2022-03-08	1.5350	1.5600	1.5350	1.5600	+0.645%	17,762	+8.974%
2022-03-07	1.5350	1.5500	1.5500	1.5500	+0.977%	24,817	+9.677%
2022-03-04	1.5350	1.5350	1.5350	1.5350	-0.968%	137,685	+10.749%
2022-03-03	1.5050	1.5500	1.5250	1.5500	+5.085%	75,162	+9.677%
2022-03-01	1.4750	1.4750	1.4750	1.4750	0.000%	10,995	+15.254%
2022-02-28	1.4850	1.4850	1.4750	1.4750	-0.673%	14,011	+15.254%
2022-02-25	1.4750	1.4850	1.4750	1.4850	+2.414%	31,786	+14.478%
2022-02-24	1.5150	1.5200	1.4500	1.4500	-4.290%	47,808	+17.241%
2022-02-23	1.5200	1.5200	1.5150	1.5150	-0.329%	1,851	+12.211%
2022-02-22	1.5200	1.5200	1.5200	1.5200	0.000%	14,081	+11.842%
2022-02-21	1.5350	1.5350	1.5100	1.5200	-0.977%	23,798	+11.842%
2022-02-18	1.5500	1.5500	1.5350	1.5350	-0.968%	61,239	+10.749%
2022-02-17	1.5750	1.5750	1.5500	1.5500	0.000%	111,778	+9.677%
2022-02-16	1.6000	1.6000	1.5500	1.5500	-2.208%	181,755	+9.677%
2022-02-15	1.4800	1.5850	1.5500	1.5850	+7.095%	33,661	+7.256%
2022-02-14	1.4550	1.4800	1.4550	1.4800	+1.718%	13,450	+14.865%
2022-02-11	1.4550	1.4550	1.4550	1.4550	-0.342%	441	+16.838%
2022-02-10	1.4250	1.4600	1.4600	1.4600	+2.456%	7,592	+16.438%
2022-02-09	1.4450	1.4450	1.4250	1.4250	-1.384%	11,401	+19.298%
2022-02-08	1.4450	1.4450	1.4450	1.4450	0.000%	5,350	+17.647%
2022-02-07	1.3350	1.4450	1.3350	1.4450	+10.305%	61,469	+17.647%
2022-02-04	1.2850	1.3100	1.2850	1.3100	+1.946%	17,500	+29.771%
2022-02-03	1.2850	1.2850	1.2850	1.2850	0.000%	3,811	+32.296%
2022-02-02	1.2850	1.2850	1.2850	1.2850	0.000%	9,393	+32.296%
2022-02-01	1.2850	1.2850	1.2850	1.2850	0.000%	2,620	+32.296%
2022-01-31	1.3250	1.3250	1.2750	1.2850	-3.019%	52,873	+32.296%
2022-01-28	1.3250	1.3250	1.3250	1.3250	0.000%	0	+28.302%
2022-01-27	1.3250	1.3250	1.3250	1.3250	0.000%	5,000	+28.302%
2022-01-26	1.3350	1.3350	1.3250	1.3250	-0.749%	539	+28.302%
2022-01-25	1.4050	1.4050	1.3350	1.3350	-4.982%	24,869	+27.341%
2022-01-24	1.4250	1.4250	1.4050	1.4050	-1.404%	6,600	+20.996%
2022-01-21	1.4350	1.4350	1.4250	1.4250	-0.697%	2,250	+19.298%
2022-01-20	1.4350	1.4350	1.4350	1.4350	0.000%	10,000	+18.467%
2022-01-19	1.4350	1.4350	1.4350	1.4350	+1.056%	1,191	+18.467%
2022-01-18	1.4350	1.4200	1.4200	1.4200	-1.045%	14,270	+19.718%
2022-01-17	1.4350	1.4350	1.4350	1.4350	0.000%	1,853	+18.467%
2022-01-14	1.4350	1.4350	1.4350	1.4350	0.000%	2,000	+18.467%
2022-01-13	1.4350	1.4350	1.4350	1.4350	0.000%	529	+18.467%
2022-01-12	1.4150	1.4350	1.4200	1.4350	+4.745%	15,750	+18.467%
2022-01-11	1.4150	1.3700	1.3700	1.3700	0.000%	18,500	+24.088%
2022-01-10	1.4150	1.3700	1.3700	1.3700	-3.860%	3,882	+24.088%
2022-01-07	1.4250	1.4250	1.4250	1.4250	0.000%	2,346	+19.298%
2022-01-06	1.3350	1.4250	1.3300	1.4250	+7.955%	66,835	+19.298%
2022-01-05	1.3250	1.3500	1.3100	1.3200	-1.124%	79,736	+28.788%
2022-01-04	1.2750	1.3350	1.3350	1.3350	+4.706%	17,500	+27.341%
2021-12-31	1.2750	1.2750	1.2750	1.2750	0.000%	0	+33.333%
2021-12-30	1.2750	1.2750	1.2750	1.2750	0.000%	4,310	+33.333%
2021-12-29	1.2750	1.2750	1.2750	1.2750	0.000%	248	+33.333%
2021-12-24	1.2500	1.2750	1.2500	1.2750	+2.000%	15,500	+33.333%
2021-12-23	1.2500	1.2500	1.2500	1.2500	0.000%	0	+36.000%
2021-12-22	1.3150	1.3150	1.2500	1.2500	-4.943%	15,798	+36.000%
2021-12-21	1.3150	1.3200	1.3200	1.3150	0.000%	2,180	+29.278%
2021-12-20	1.3600	1.3600	1.3150	1.3150	-3.309%	16,535	+29.278%
2021-12-17	1.3600	1.3600	1.3600	1.3600	0.000%	86,860	+25.000%
2021-12-16	1.3600	1.3600	1.3600	1.3600	0.000%	0	+25.000%
2021-12-15	1.3600	1.3600	1.3600	1.3600	0.000%	0	+25.000%
2021-12-14	1.3600	1.3600	1.3600	1.3600	0.000%	1,459	+25.000%
2021-12-13	1.3600	1.3600	1.3600	1.3600	0.000%	4,119	+25.000%
2021-12-10	1.3600	1.3600	1.3600	1.3600	+0.741%	0	+25.000%
2021-12-09	1.3750	1.3500	1.3500	1.3500	+1.887%	23,683	+25.926%
2021-12-07	1.3250	1.3250	1.3250	1.3250	0.000%	0	+28.302%
2021-12-02	1.3250	1.3250	1.3250	1.3250	0.000%	0	+28.302%
2021-11-30	1.3250	1.3250	1.3250	1.3250	0.000%	10,000	+28.302%
2021-11-29	1.3250	1.3250	1.3250	1.3250	0.000%	9,621	+28.302%
2021-11-26	1.4000	1.4000	1.3250	1.3250	-5.357%	21,506	+28.302%
2021-11-25	1.4000	1.4000	1.4000	1.4000	0.000%	4,611	+21.429%
2021-11-24	1.4000	1.4000	1.4000	1.4000	0.000%	2,035	+21.429%
2021-11-23	1.4800	1.4800	1.4000	1.4000	-5.405%	12,100	+21.429%
2021-11-22	1.4800	1.4800	1.4800	1.4800	0.000%	2,320	+14.865%
2021-11-19	1.4800	1.4800	1.4800	1.4800	0.000%	0	+14.865%
2021-11-18	1.4800	1.4800	1.4800	1.4800	0.000%	1,120	+14.865%
2021-11-17	1.4800	1.4800	1.4800	1.4800	0.000%	3,384	+14.865%
2021-11-16	1.4300	1.4800	1.4800	1.4800	+4.594%	37,463	+14.865%
2021-11-15	1.4150	1.4150	1.4150	1.4150	0.000%	0	+20.141%
2021-11-12	1.4150	1.4150	1.4150	1.4150	+1.071%	1,610	+20.141%
2021-11-11	1.4000	1.4000	1.4000	1.4000	0.000%	34,024	+21.429%
2021-11-10	1.3750	1.4000	1.4000	1.4000	+3.704%	14,168	+21.429%
2021-11-09	1.3400	1.3500	1.3500	1.3500	0.000%	13,000	+25.926%
2021-11-08	1.3400	1.3500	1.3200	1.3500	+2.273%	28,367	+25.926%
2021-11-05	1.3400	1.3200	1.3200	1.3200	-1.493%	9,465	+28.788%
2021-11-04	1.3400	1.3400	1.3400	1.3400	0.000%	1,092	+26.866%
2021-11-03	1.3050	1.3200	1.3050	1.3400	+1.901%	33,168	+26.866%
2021-11-02	1.3150	1.3150	1.3150	1.3150	0.000%	18,670	+29.278%
2021-11-01	1.3150	1.3150	1.3150	1.3150	0.000%	20,332	+29.278%
2021-10-29	1.3300	1.3150	1.3100	1.3150	-1.128%	46,592	+29.278%
2021-10-28	1.3300	1.3050	1.3050	1.3300	0.000%	8,000	+27.820%
2021-10-27	1.3300	1.3300	1.3300	1.3300	0.000%	0	+27.820%
2021-10-26	1.3300	1.3100	1.3100	1.3300	0.000%	35,838	+27.820%
2021-10-25	1.3150	1.3300	1.3100	1.3300	+1.141%	25,181	+27.820%
2021-10-22	1.3150	1.3150	1.3150	1.3150	-0.755%	1,600	+29.278%
2021-10-21	1.3250	1.3250	1.3250	1.3250	+1.145%	12,308	+28.302%
2021-10-20	1.3150	1.3250	1.3100	1.3100	-0.380%	42,227	+29.771%
2021-10-19	1.3250	1.3250	1.3150	1.3150	-1.498%	1,676	+29.278%
2021-10-18	1.3350	1.3350	1.3350	1.3350	0.000%	10,000	+27.341%
2021-10-15	1.3000	1.3400	1.3000	1.3350	0.000%	13,484	+27.341%
2021-10-14	1.3200	1.3350	1.2825	1.3350	+1.136%	57,473	+27.341%
2021-10-13	1.4000	1.4000	1.3200	1.3200	-5.714%	7,250	+28.788%
2021-10-12	1.4000	1.4000	1.4000	1.4000	0.000%	125	+21.429%
2021-10-11	1.4000	1.4000	1.4000	1.4000	0.000%	484	+21.429%
2021-10-08	1.4000	1.4000	1.4000	1.4000	0.000%	693	+21.429%
2021-10-07	1.4000	1.4000	1.4000	1.4000	0.000%	0	+21.429%
2021-10-06	1.4000	1.4000	1.4000	1.4000	0.000%	4,691	+21.429%
2021-10-05	1.4000	1.4000	1.4000	1.4000	0.000%	0	+21.429%
2021-10-04	1.4000	1.4000	1.4000	1.4000	0.000%	10,500	+21.429%
2021-10-01	1.4050	1.4050	1.4000	1.4000	-0.356%	6,047	+21.429%
2021-09-30	1.4150	1.4150	1.4050	1.4050	-0.707%	14,291	+20.996%
2021-09-29	1.4150	1.4150	1.4050	1.4150	+0.355%	19,850	+20.141%
2021-09-28	1.4150	1.4250	1.4100	1.4100	-0.353%	13,872	+20.567%
2021-09-27	1.4150	1.4150	1.4150	1.4150	-0.352%	7,081	+20.141%
2021-09-24	1.4050	1.4200	1.4200	1.4200	+1.068%	12,701	+19.718%
2021-09-23	1.4050	1.4100	1.4100	1.4050	0.000%	3,000	+20.996%
2021-09-22	1.4100	1.4100	1.4000	1.4050	-0.355%	11,014	+20.996%
2021-09-21	1.4050	1.4100	1.4100	1.4100	+0.356%	10,000	+20.567%
2021-09-20	1.3800	1.4150	1.3700	1.4050	+1.812%	18,213	+20.996%
2021-09-17	1.3800	1.3800	1.3800	1.3800	0.000%	8,022	+23.188%
2021-09-16	1.3600	1.3800	1.3600	1.3800	+0.730%	2,869	+23.188%
2021-09-15	1.3700	1.3700	1.3700	1.3700	0.000%	4,934	+24.088%
2021-09-14	1.3550	1.3700	1.3550	1.3700	+1.481%	33,269	+24.088%
2021-09-13	1.4400	1.4400	1.3500	1.3500	-6.250%	21,918	+25.926%
2021-09-10	1.4400	1.4400	1.4400	1.4400	0.000%	5,571	+18.056%
2021-09-09	1.4700	1.4700	1.4400	1.4400	-2.041%	1,116	+18.056%
2021-09-08	1.4700	1.4700	1.4700	1.4700	0.000%	2,620	+15.646%
2021-09-07	1.4900	1.4900	1.4700	1.4700	-1.342%	84,413	+15.646%
2021-09-06	1.4900	1.4900	1.4900	1.4900	0.000%	2,041	+14.094%
2021-09-03	1.4900	1.4900	1.4900	1.4900	0.000%	300	+14.094%
2021-09-02	1.4700	1.4800	1.4800	1.4900	+0.676%	13,132	+14.094%
2021-09-01	1.4700	1.4800	1.4700	1.4800	+0.680%	17,063	+14.865%
2021-08-31	1.4700	1.4700	1.4700	1.4700	0.000%	1,020	+15.646%
2021-08-27	1.4700	1.4700	1.4700	1.4700	0.000%	6,823	+15.646%
2021-08-26	1.4700	1.4700	1.4700	1.4700	-0.676%	1,500	+15.646%
2021-08-25	1.4700	1.4800	1.4800	1.4800	+0.680%	13,500	+14.865%
2021-08-24	1.4700	1.4700	1.4700	1.4700	0.000%	15,302	+15.646%
2021-08-23	1.4700	1.5000	1.4650	1.4700	+2.083%	57,290	+15.646%
2021-08-20	1.4200	1.4400	1.4200	1.4400	+1.408%	5,506	+18.056%
2021-08-19	1.4350	1.4500	1.4500	1.4200	-1.045%	17,170	+19.718%
2021-08-18	1.4350	1.4350	1.4350	1.4350	0.000%	0	+18.467%
2021-08-17	1.4350	1.4350	1.4350	1.4350	0.000%	200	+18.467%
2021-08-16	1.4350	1.4500	1.4500	1.4350	0.000%	4,500	+18.467%
2021-08-13	1.4300	1.4350	1.4300	1.4350	+0.350%	268	+18.467%
2021-08-12	1.4300	1.4300	1.4300	1.4300	0.000%	0	+18.881%
2021-08-11	1.3600	1.4300	1.3600	1.4300	+5.147%	22,384	+18.881%
2021-08-10	1.3400	1.3600	1.3400	1.3600	+1.493%	16,588	+25.000%
2021-08-09	1.3400	1.3400	1.3000	1.3400	0.000%	547	+26.866%
2021-08-06	1.3550	1.3550	1.3400	1.3400	-1.107%	28,315	+26.866%
2021-08-05	1.3200	1.3550	1.3200	1.3550	+2.652%	12,339	+25.461%
2021-08-04	1.3200	1.3200	1.3200	1.3200	0.000%	1,004	+28.788%
2021-08-03	1.3450	1.3450	1.3200	1.3200	-1.859%	14,232	+28.788%
2021-08-02	1.3550	1.3750	1.3450	1.3450	-0.738%	34,189	+26.394%
2021-07-30	1.3550	1.3550	1.3550	1.3550	0.000%	1,216	+25.461%
2021-07-29	1.4150	1.4150	1.3550	1.3550	-4.240%	18,951	+25.461%
2021-07-28	1.4150	1.4150	1.4150	1.4150	0.000%	2,592	+20.141%
2021-07-27	1.4150	1.4150	1.4150	1.4150	0.000%	0	+20.141%
2021-07-26	1.4150	1.4150	1.4150	1.4150	0.000%	200	+20.141%
2021-07-23	1.4150	1.4150	1.4150	1.4150	0.000%	1,788	+20.141%
2021-07-22	1.4150	1.4150	1.4150	1.4150	0.000%	1,573	+20.141%
2021-07-21	1.4250	1.4250	1.3800	1.4150	-0.702%	11,113	+20.141%
2021-07-20	1.4250	1.4250	1.4250	1.4250	0.000%	385,937	+19.298%
2021-07-19	1.4650	1.4650	1.4250	1.4250	-2.730%	11,399	+19.298%
2021-07-16	1.4650	1.4650	1.4650	1.4650	0.000%	5,981	+16.041%
2021-07-15	1.4650	1.4650	1.4650	1.4650	-1.014%	0	+16.041%
2021-07-14	1.5250	1.5000	1.4800	1.4800	-2.951%	15,354	+14.865%
2021-07-13	1.5250	1.5250	1.5250	1.5250	0.000%	751	+11.475%
2021-07-12	1.6000	1.6000	1.5250	1.5250	-4.688%	10,838	+11.475%
2021-07-09	1.6000	1.6000	1.6000	1.6000	0.000%	1,183	+6.250%
2021-07-07	1.6000	1.6000	1.6000	1.6000	0.000%	6,153	+6.250%
2021-07-06	1.5150	1.6300	1.6300	1.6000	+5.611%	30,983	+6.250%
2021-07-05	1.5150	1.5150	1.5150	1.5150	-2.258%	13,620	+12.211%
2021-07-02	1.5250	1.5500	1.5500	1.5500	+1.639%	2,731	+9.677%
2021-07-01	1.5400	1.5400	1.5000	1.5250	0.000%	0	+11.475%
2021-06-30	1.5600	1.5600	1.5250	1.5250	-2.244%	4,822	+11.475%
2021-06-29	1.5750	1.5750	1.5600	1.5600	-0.952%	4,000	+8.974%
2021-06-28	1.5600	1.5750	1.5600	1.5750	+0.962%	11,405	+7.937%
2021-06-25	1.5600	1.6000	1.6000	1.5600	0.000%	397	+8.974%
2021-06-24	1.5600	1.5600	1.5600	1.5600	0.000%	0	+8.974%
2021-06-23	1.6000	1.6000	1.5600	1.5600	-2.500%	11,875	+8.974%
2021-06-22	1.6750	1.6000	1.5900	1.6000	-4.478%	39,182	+6.250%
2021-06-21	1.7050	1.7050	1.6750	1.6750	-1.760%	6,158	+1.493%
2021-06-18	1.7050	1.7300	1.7100	1.7050	0.000%	6,639	-0.293%
2021-06-17	1.7050	1.7100	1.7100	1.7050	0.000%	3,100	-0.293%
2021-06-16	1.7900	1.8600	1.6900	1.7050	-4.749%	45,654	-0.293%
2021-06-15	1.7600	1.7900	1.7900	1.7900	+1.705%	1,481,972	-5.028%
2021-06-14	1.7600	1.7600	1.7600	1.7600	-2.222%	2,073	-3.409%
2021-06-11	1.6850	1.8000	1.6800	1.8000	+6.825%	20,335	-5.556%
2021-06-10	1.6850	1.6850	1.6750	1.6850	0.000%	12,623	+0.890%
2021-06-09	1.6250	1.6850	1.6250	1.6850	+3.374%	20,373	+0.890%
2021-06-08	1.5500	1.6300	1.5500	1.6300	+5.502%	216,493	+4.294%
2021-06-07	1.5450	1.5450	1.5450	1.5450	0.000%	1,644	+10.032%
2021-06-04	1.5450	1.5450	1.5450	1.5450	0.000%	5,121	+10.032%
2021-06-03	1.5450	1.5450	1.5450	1.5450	0.000%	200	+10.032%
2021-06-02	1.5450	1.5450	1.5450	1.5450	0.000%	0	+10.032%
2021-06-01	1.5500	1.5500	1.5500	1.5450	0.000%	152	+10.032%
2021-05-28	1.5450	1.5450	1.5450	1.5450	-0.323%	2,000	+10.032%
2021-05-27	1.5500	1.5500	1.5500	1.5500	+0.324%	4,833	+9.677%
2021-05-26	1.5450	1.5500	1.5500	1.5450	0.000%	7,741	+10.032%
2021-05-25	1.5450	1.5450	1.5450	1.5450	0.000%	679	+10.032%
2021-05-24	1.5350	1.5450	1.5350	1.5450	+0.651%	15,964	+10.032%
2021-05-21	1.5350	1.5350	1.5300	1.5350	0.000%	5,984	+10.749%
2021-05-20	1.5350	1.5350	1.5350	1.5350	0.000%	1,352	+10.749%
2021-05-19	1.4500	1.5650	1.4500	1.5350	+5.862%	24,487	+10.749%
2021-05-18	1.4200	1.4500	1.4200	1.4500	+2.113%	32,917	+17.241%
2021-05-17	1.4200	1.4200	1.4200	1.4200	0.000%	33,970	+19.718%
2021-05-14	1.4200	1.4200	1.4200	1.4200	0.000%	30,709	+19.718%
2021-05-13	1.4200	1.4200	1.4200	1.4200	0.000%	2,800	+19.718%
2021-05-12	1.4000	1.4350	1.4000	1.4200	-1.045%	61,754	+19.718%
2021-05-11	1.4350	1.4350	1.4350	1.4350	0.000%	16,423	+18.467%
2021-05-10	1.4350	1.4350	1.4350	1.4350	+1.056%	4,784	+18.467%
2021-05-07	1.4400	1.4200	1.4200	1.4200	-1.389%	1,533	+19.718%
2021-05-06	1.4600	1.4600	1.4400	1.4400	-1.370%	6,981	+18.056%
2021-05-05	1.4600	1.4600	1.4600	1.4600	-1.351%	8,583	+16.438%
2021-05-04	1.4400	1.4800	1.4800	1.4800	+2.778%	137,296	+14.865%
2021-04-30	1.4400	1.4400	1.4400	1.4400	+1.053%	2,360,238	+18.056%
2021-04-29	1.5200	1.4300	1.4250	1.4250	-6.250%	41,054	+19.298%
2021-04-28	1.5200	1.5200	1.5200	1.5200	-1.299%	12,934	+11.842%
2021-04-27	1.4650	1.5400	1.5400	1.5400	+5.119%	72,267	+10.390%
2021-04-26	1.4350	1.4650	1.4350	1.4650	+2.091%	7,798	+16.041%
2021-04-23	1.4350	1.4350	1.4350	1.4350	0.000%	137	+18.467%
2021-04-22	1.4500	1.4500	1.4350	1.4350	-1.034%	12,529	+18.467%
2021-04-21	1.4500	1.4500	1.4500	1.4500	0.000%	17,992	+17.241%
2021-04-20	1.5150	1.5150	1.4150	1.4500	-4.918%	68,595	+17.241%
2021-04-19	1.4650	1.5250	1.4650	1.5250	+4.096%	9,763	+11.475%
2021-04-16	1.4600	1.5300	1.5300	1.4650	-1.678%	12,087	+16.041%
2021-04-15	1.4500	1.4900	1.4900	1.4900	+2.759%	798	+14.094%
2021-04-14	1.4700	1.4700	1.4500	1.4500	-1.361%	19,147	+17.241%
2021-04-13	1.4700	1.4700	1.4250	1.4700	+3.158%	27,738	+15.646%
2021-04-12	1.4150	1.4250	1.3900	1.4250	+0.707%	19,008	+19.298%
2021-04-09	1.4650	1.4650	1.4150	1.4150	-3.413%	20,423	+20.141%
2021-04-08	1.4250	1.4650	1.4250	1.4650	+2.448%	12,052	+16.041%
2021-04-07	1.4400	1.4300	1.4300	1.4300	0.000%	17,579	+18.881%
2021-04-06	1.4200	1.4300	1.4300	1.4300	+0.704%	41,972	+18.881%
2021-04-01	1.3050	1.4850	1.3050	1.4200	+8.812%	57,114	+19.718%
2021-03-31	1.1850	1.3350	1.2600	1.3050	+10.127%	83,089	+30.268%
2021-03-30	1.1850	1.2000	1.2000	1.1850	0.000%	16,526	+43.460%
2021-03-29	1.1750	1.1850	1.1750	1.1850	+0.851%	58,949	+43.460%
2021-03-26	1.1850	1.1900	1.1750	1.1750	+2.174%	25,140	+44.681%
2021-03-25	1.1800	1.2200	1.1500	1.1500	-2.542%	50,488	+47.826%
2021-03-24	1.1800	1.1800	1.1800	1.1800	0.000%	4,296	+44.068%
2021-03-23	1.2000	1.2000	1.1800	1.1800	-1.667%	1,002	+44.068%
2021-03-22	1.2050	1.2050	1.2000	1.2000	-0.415%	2	+41.667%
2021-03-19	1.2050	1.2050	1.2050	1.2050	0.000%	0	+41.079%
2021-03-18	1.2050	1.2050	1.2050	1.2050	0.000%	0	+41.079%
2021-03-17	1.2600	1.2600	1.2050	1.2050	-4.365%	76,508	+41.079%
2021-03-16	1.2600	1.2600	1.2600	1.2600	0.000%	4,795	+34.921%
2021-03-15	1.2400	1.2600	1.2400	1.2600	-1.563%	48,271	+34.921%
2021-03-12	1.2150	1.2800	1.2300	1.2800	+5.350%	52,507	+32.813%
2021-03-11	1.1900	1.2250	1.1900	1.2150	+2.101%	7,836	+39.918%
2021-03-10	1.1850	1.2000	1.1700	1.1900	+0.422%	13,166	+42.857%
2021-03-09	1.0900	1.2100	1.1050	1.1850	+8.716%	25,042	+43.460%
2021-03-08	1.0900	1.0900	1.0900	1.0900	0.000%	650	+55.963%
2021-03-05	1.0900	1.0900	1.0900	1.0900	0.000%	1,220	+55.963%
2021-03-04	1.0900	1.1000	1.1000	1.0900	0.000%	15	+55.963%
2021-03-03	1.0900	1.0900	1.0900	1.0900	0.000%	1,054	+55.963%
2021-03-02	1.0800	1.0900	1.0800	1.0900	+0.926%	8,656	+55.963%
2021-03-01	1.0800	1.1000	1.1000	1.0800	0.000%	1,500	+57.407%
2021-02-26	1.0650	1.0800	1.0650	1.0800	+1.408%	5,489	+57.407%
2021-02-25	1.0900	1.0900	1.0650	1.0650	-2.294%	11,042	+59.624%
2021-02-24	1.0900	1.0900	1.0850	1.0900	0.000%	462,098	+55.963%
2021-02-23	1.0900	1.0900	1.0900	1.0900	0.000%	2,500	+55.963%
2021-02-22	1.1250	1.1250	1.0900	1.0900	-3.965%	9,281	+55.963%
2021-02-19	1.1500	1.1500	1.1350	1.1350	-1.304%	7,000	+49.780%
2021-02-18	1.1650	1.1650	1.1500	1.1500	-1.288%	8,607	+47.826%
2021-02-17	1.1550	1.1500	1.1500	1.1650	+0.866%	15,965	+45.923%
2021-02-16	1.1400	1.1550	1.1400	1.1550	+1.762%	12,513	+47.186%
2021-02-15	1.0450	1.1750	1.0550	1.1350	+8.612%	54,366	+49.780%
2021-02-12	1.0400	1.0450	1.0400	1.0450	+0.481%	2,030	+62.679%
2021-02-11	1.0150	1.0400	1.0150	1.0400	+2.463%	3,427	+63.462%
2021-02-10	0.9950	1.0150	0.9950	1.0150	+2.010%	24,657	+67.488%
2021-02-09	0.9950	0.9950	0.9950	0.9950	0.000%	0	+70.854%
2021-02-08	0.9950	0.9950	0.9950	0.9950	0.000%	1,000	+70.854%
2021-02-05	0.9950	0.9950	0.9950	0.9950	0.000%	11,950	+70.854%
2021-02-04	1.0050	1.0050	0.9950	0.9950	-0.995%	5,000	+70.854%
2021-02-03	1.0050	1.0050	1.0050	1.0050	0.000%	5,547	+69.154%
2021-02-02	0.9750	1.0250	0.9750	1.0050	+3.077%	30,780	+69.154%
2021-02-01	0.9750	0.9750	0.9750	0.9750	0.000%	0	+74.359%
2021-01-29	0.9850	0.9850	0.9750	0.9750	-2.500%	9,610	+74.359%
2021-01-28	1.0600	1.0600	1.0000	1.0000	-5.660%	27,694	+70.000%
2021-01-27	1.0600	1.0600	1.0600	1.0600	0.000%	16,949	+60.377%
2021-01-26	1.0500	1.0600	1.0500	1.0600	+0.952%	34,768	+60.377%
2021-01-25	0.9750	1.0600	1.0500	1.0500	+12.299%	121,703	+61.905%
2021-01-22	0.9000	0.9350	0.9000	0.9350	+3.889%	38,552	+81.818%
2021-01-21	0.8850	0.9000	0.8850	0.9000	+1.695%	13,001	+88.889%
2021-01-20	0.8950	0.8950	0.8850	0.8850	-1.117%	14,079	+92.090%
2021-01-19	0.8850	0.8950	0.8850	0.8950	+1.130%	7,433	+89.944%
2021-01-18	0.8850	0.8850	0.8850	0.8850	0.000%	8,917	+92.090%
2021-01-15	0.8850	0.8850	0.8850	0.8850	0.000%	186	+92.090%
2021-01-14	0.8850	0.8850	0.8850	0.8850	0.000%	6,321	+92.090%
2021-01-13	0.8850	0.8850	0.8850	0.8850	0.000%	5,570	+92.090%
2021-01-12	0.8650	0.8850	0.8650	0.8850	+2.312%	48,900	+92.090%
2021-01-11	0.8650	0.8650	0.8650	0.8650	0.000%	36,130	+96.532%
2021-01-08	0.8850	0.8850	0.8650	0.8650	-2.260%	12,394	+96.532%
2021-01-07	0.9000	0.9000	0.8850	0.8850	-1.667%	5,754	+92.090%
2021-01-06	0.9350	0.9350	0.9000	0.9000	-3.743%	5,125	+88.889%
2021-01-05	0.9350	0.9350	0.9350	0.9350	0.000%	1,297	+81.818%
2021-01-04	0.9350	0.9350	0.9350	0.9350	0.000%	4,946	+81.818%
2020-12-31	0.9350	0.9350	0.9350	0.9350	0.000%	0	+81.818%
2020-12-30	0.9000	0.9350	0.9000	0.9350	+3.889%	40,420	+81.818%
2020-12-29	0.9600	0.9600	0.8900	0.9000	-6.250%	45,015	+88.889%
2020-12-24	0.9600	0.9600	0.9600	0.9600	0.000%	337	+77.083%
2020-12-23	0.9600	0.9600	0.9500	0.9600	0.000%	0	+77.083%
2020-12-22	0.9950	0.9750	0.9500	0.9600	-3.518%	12,511	+77.083%
2020-12-21	1.0450	1.0450	0.9950	0.9950	-5.687%	40,091	+70.854%
2020-12-18	1.0600	1.0600	1.0550	1.0550	-0.472%	2,674	+61.137%
2020-12-17	1.0600	1.0600	1.0600	1.0600	0.000%	4,769	+60.377%
2020-12-16	1.0600	1.0600	1.0600	1.0600	0.000%	0	+60.377%
2020-12-15	1.0600	1.0600	1.0600	1.0600	0.000%	1,506	+60.377%
2020-12-14	1.0600	1.0600	1.0600	1.0600	0.000%	0	+60.377%
2020-12-11	1.0350	1.0200	1.0200	1.0600	+2.415%	19,723	+60.377%
2020-12-10	0.9750	1.0350	0.9750	1.0350	+6.154%	60,376	+64.251%
2020-12-09	0.9750	0.9750	0.9750	0.9750	0.000%	20,000	+74.359%
2020-12-08	0.9750	0.9750	0.9750	0.9750	0.000%	0	+74.359%
2020-12-07	0.9750	1.0000	1.0000	0.9750	0.000%	8,660	+74.359%
2020-12-04	0.9750	0.9750	0.9750	0.9750	0.000%	5,499	+74.359%
2020-12-03	0.9750	0.9900	0.9900	0.9750	0.000%	409	+74.359%
2020-12-02	0.9750	0.9750	0.9750	0.9750	0.000%	2,042	+74.359%
2020-12-01	0.9750	0.9750	0.9750	0.9750	0.000%	5,906	+74.359%
2020-11-30	0.9750	0.9750	0.9750	0.9750	+2.632%	100	+74.359%
2020-11-27	0.9900	0.9500	0.9500	0.9500	-4.040%	1,737	+78.947%
2020-11-26	0.9900	0.9900	0.9900	0.9900	0.000%	0	+71.717%
2020-11-25	1.0200	1.0300	0.9850	0.9900	-3.883%	46,003	+71.717%
2020-11-24	0.9500	1.0300	1.0000	1.0300	+8.421%	48,183	+65.049%
2020-11-23	0.9400	0.9500	0.9400	0.9500	+1.064%	18,300	+78.947%
2020-11-20	0.9400	0.9400	0.9400	0.9400	0.000%	9,000	+80.851%
2020-11-19	0.9400	0.9400	0.9400	0.9400	0.000%	0	+80.851%
2020-11-18	0.9400	0.9400	0.9400	0.9400	0.000%	2,412	+80.851%
2020-11-17	0.9550	0.9550	0.9400	0.9400	-1.571%	910	+80.851%
2020-11-16	0.9550	0.9550	0.9550	0.9550	0.000%	8,154	+78.010%
2020-11-13	0.9150	0.9550	0.9000	0.9550	+4.372%	41,500	+78.010%
2020-11-12	1.0000	1.0000	0.9150	0.9150	-6.154%	36,255	+85.792%
2020-11-11	0.8700	0.9750	0.8700	0.9750	+12.069%	24,358	+74.359%
2020-11-10	0.8350	0.8700	0.8350	0.8700	+4.192%	9,051	+95.402%
2020-11-09	0.7750	0.8350	0.7750	0.8350	+7.742%	134,922	+103.593%
2020-11-06	0.7750	0.7750	0.7750	0.7750	0.000%	4,109	+119.355%
2020-11-05	0.7750	0.7750	0.7750	0.7750	0.000%	4,800	+119.355%
2020-11-04	0.7900	0.7900	0.7750	0.7750	-1.899%	4,132	+119.355%
2020-11-03	0.8050	0.8050	0.7750	0.7900	-1.863%	72,480	+115.190%
2020-11-02	0.8250	0.8250	0.8050	0.8050	-2.424%	5,891	+111.180%
2020-10-30	0.8250	0.8250	0.8250	0.8250	0.000%	273	+106.061%
2020-10-29	0.8250	0.8250	0.8250	0.8250	0.000%	5,981	+106.061%
2020-10-28	0.8350	0.8350	0.8250	0.8250	-1.198%	2,107	+106.061%
2020-10-27	0.8350	0.8350	0.8350	0.8350	+1.829%	740	+103.593%
2020-10-26	0.8350	0.8200	0.8200	0.8200	-1.796%	228,499	+107.317%
2020-10-23	0.8350	0.8350	0.8350	0.8350	0.000%	750	+103.593%
2020-10-22	0.8250	0.8350	0.8250	0.8350	+1.212%	15,297	+103.593%
2020-10-21	0.8200	0.8250	0.8200	0.8250	+0.610%	78,000	+106.061%
2020-10-20	0.8200	0.8200	0.8200	0.8200	0.000%	437	+107.317%
2020-10-19	0.8000	0.8200	0.8000	0.8200	+2.500%	27,398	+107.317%
2020-10-16	0.8250	0.8250	0.8000	0.8000	-3.030%	41,740	+112.500%
2020-10-15	0.8450	0.8450	0.8250	0.8250	-2.367%	11,391	+106.061%
2020-10-14	0.8650	0.8650	0.8450	0.8450	-2.312%	16,790	+101.183%
2020-10-13	0.8650	0.8650	0.8650	0.8650	0.000%	7,264	+96.532%
2020-10-12	0.8650	0.8650	0.8650	0.8650	0.000%	2,850	+96.532%
2020-10-09	0.8750	0.8750	0.8650	0.8650	-1.143%	2,425	+96.532%
2020-10-08	0.8750	0.8750	0.8750	0.8750	0.000%	453	+94.286%
2020-10-07	0.8750	0.8750	0.8750	0.8750	0.000%	3,605	+94.286%
2020-10-06	0.8850	0.8850	0.8750	0.8750	-1.130%	25,231	+94.286%
2020-10-05	0.8850	0.8850	0.8850	0.8850	0.000%	14,145	+92.090%
2020-10-02	0.8850	0.8850	0.8750	0.8850	0.000%	8,563	+92.090%
2020-10-01	0.9050	0.9050	0.8850	0.8850	-2.210%	16,397	+92.090%
2020-09-30	0.9350	0.9350	0.9050	0.9050	-3.209%	9,383	+87.845%
2020-09-29	0.9350	0.9350	0.9350	0.9350	0.000%	2,000	+81.818%
2020-09-28	0.9350	0.9350	0.9350	0.9350	0.000%	5,451	+81.818%

.dark-mode .n0bB46{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0bB46{ color: #333333; background-color: white; border: 2px solid #333333; }FLTAFILTA GROUP HOLDINGS PLCstock LSE

FLTA
FILTA GROUP HOLDINGS PLC
stock LSE