Filtrona PLC Share Price (FLTR) - Buy FLTR Shares

View your Watch List Add FLTR to your Watch List
Time period:    Moving average:     Compare to: 
Filtrona PLC (FLTR) share price history chart
Current Price:  
375.50p
on 08-02-2012 at 16:43:33
Change:   4.80p fall 1.26 %
Buy:   376.60p
Sell:   375.30p
   
Buy or Sell
Filtrona PLC (FLTR, FLTR.L, LON:FLTR) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 18,565 at 376.76p Days Range: 367.20 - 384.50p
Day's Volume: 495,968 52wk Range: 293.00 - 404.50p
Last Close: 375.50p Market Capitalisation:* £ 781.04 m
Open: 379.10p VWAP: 376.17p
ISIN: GB00B0744359 Shares in Issue: 208.00 m
Sector:  Support Services    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy18565376.76p475028365787468Negotiated Trade -Immediate Publication16:43:32 - 08/02
Sell36678375.50p475019792645639Uncrossing Trade16:35:01 - 08/02
Buy131376.60p475019792645520Automated Trade16:29:47 - 08/02
Sell494375.60p475019792645430Automated Trade16:29:33 - 08/02
Buy195376.10p475019792645426Automated Trade16:29:33 - 08/02
Buy60375.90p475019792645142Automated Trade16:28:47 - 08/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
8 Feb 2012 (Wed) 379.10 384.50 367.20 375.50 495,968
7 Feb 2012 (Tue) 384.90 384.90 375.30 380.30 450,950
6 Feb 2012 (Mon) 386.10 388.00 381.85 383.60 195,483
3 Feb 2012 (Fri) 382.80 389.40 381.36 385.30 312,006
2 Feb 2012 (Thu) 388.80 393.90 384.00 384.00 279,092
1 Feb 2012 (Wed) 380.50 394.60 378.10 386.10 376,930
31 Jan 2012 (Tue) 383.80 390.60 376.50 379.00 456,797
30 Jan 2012 (Mon) 383.60 383.60 376.50 381.00 348,285
27 Jan 2012 (Fri) 380.60 386.90 373.69 384.00 188,336
26 Jan 2012 (Thu) 388.40 389.68 380.70 381.00 201,836
25 Jan 2012 (Wed) 388.50 391.60 381.70 386.10 234,096
24 Jan 2012 (Tue) 386.80 389.50 383.87 386.40 370,132
23 Jan 2012 (Mon) 391.60 394.00 388.00 388.80 159,329
20 Jan 2012 (Fri) 395.80 398.90 391.60 391.60 140,733
19 Jan 2012 (Thu) 397.20 405.60 394.60 394.60 203,234
18 Jan 2012 (Wed) 396.10 406.40 395.00 397.70 198,849
17 Jan 2012 (Tue) 403.10 403.10 395.00 395.00 141,105
16 Jan 2012 (Mon) 404.50 405.70 397.60 397.60 55,698
13 Jan 2012 (Fri) 402.90 410.00 399.20 404.50 200,867
12 Jan 2012 (Thu) 397.60 401.30 397.60 400.00 332,022
11 Jan 2012 (Wed) 400.00 401.70 396.00 399.20 152,301
10 Jan 2012 (Tue) 400.00 401.10 395.00 397.30 262,061
9 Jan 2012 (Mon) 397.70 401.10 395.80 399.50 255,169

FTSE 100 Latest

ValueChange
5,875.9314.33  % fall