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:  
454.00p
on 23-05-2012 at 15:58:29
Change:   3.00p fall 0.66 %
Buy:   454.40p
Sell:   454.00p
   
Buy or Sell
Filtrona PLC (FLTR, FLTR.L, LON:FLTR) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 358 at 454.00p Days Range: 453.40 - 457.10p
Day's Volume: 237,169 52wk Range: 296.30 - 484.50p
Last Close: 457.00p Market Capitalisation:* £ 953.40 m
Open: 455.10p VWAP: 454.56p
ISIN: GB00B0744359 Shares in Issue: 210.00 m
Sector:  Support Services    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell358454.00p539315453075684Automated Trade15:58:29 - 23/05
Sell294454.00p539315453075675Automated Trade15:58:27 - 23/05
Sell227454.10p539315453075671Automated Trade15:58:20 - 23/05
Sell94454.10p539315453075644Automated Trade15:58:15 - 23/05
Buy115454.20p539315453075521Automated Trade15:57:39 - 23/05
Buy179454.00p539315453074335Automated Trade15:53:33 - 23/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 May 2012 (Tue) 455.70 463.90 454.50 457.00 205,764
21 May 2012 (Mon) 455.00 458.30 451.10 456.30 198,106
18 May 2012 (Fri) 455.70 462.80 455.10 455.20 250,256
17 May 2012 (Thu) 460.90 471.40 460.20 460.60 178,324
16 May 2012 (Wed) 457.20 464.30 454.80 463.00 297,240
15 May 2012 (Tue) 464.10 466.00 458.30 463.20 409,491
14 May 2012 (Mon) 466.60 466.90 457.50 465.20 170,341
11 May 2012 (Fri) 456.10 469.10 456.10 468.70 157,181
10 May 2012 (Thu) 467.00 470.70 457.30 459.50 215,692
9 May 2012 (Wed) 474.30 480.30 459.20 467.40 1,466,777
8 May 2012 (Tue) 481.60 485.70 474.20 476.70 1,822,957
7 May 2012 (Mon) 481.50 488.57 476.60 482.60 481,621
4 May 2012 (Fri) 481.50 488.57 476.60 482.60 481,621
3 May 2012 (Thu) 478.00 483.90 474.80 483.10 314,724
2 May 2012 (Wed) 466.40 479.10 466.40 479.10 621,998
1 May 2012 (Tue) 465.00 470.50 463.40 467.80 250,997
30 Apr 2012 (Mon) 465.00 470.50 462.70 464.40 178,556
27 Apr 2012 (Fri) 465.40 472.80 460.82 464.90 276,716
26 Apr 2012 (Thu) 465.20 470.80 463.00 470.00 442,507
25 Apr 2012 (Wed) 462.50 469.00 456.90 462.90 552,058
24 Apr 2012 (Tue) 458.50 470.90 458.50 463.20 690,573
23 Apr 2012 (Mon) 467.50 473.03 459.90 460.30 676,919

FTSE 100 Latest

ValueChange
5,274.36128.92  % fall