Filtronic (FTC) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Filtronic

Date Open High Low Close* Volume
20/12/2024 77.25p 78.50p 77.00p 77.50p 320551
19/12/2024 78.75p 79.50p 76.00p 77.25p 548525
18/12/2024 77.25p 80.50p 76.50p 79.00p 841519
17/12/2024 77.00p 78.00p 76.40p 77.25p 1702413
16/12/2024 76.50p 79.00p 74.40p 77.00p 2760543
13/12/2024 71.00p 73.00p 70.00p 72.00p 243666
12/12/2024 68.00p 72.00p 67.50p 72.00p 724746
11/12/2024 70.00p 71.50p 67.55p 68.50p 536168
10/12/2024 70.50p 71.00p 69.00p 70.00p 137942
09/12/2024 71.00p 72.00p 70.00p 70.50p 323627
06/12/2024 69.75p 73.00p 69.15p 71.00p 2025046
05/12/2024 70.00p 70.50p 69.00p 69.75p 299765
04/12/2024 71.00p 72.00p 69.00p 70.00p 751835
03/12/2024 72.00p 73.00p 70.00p 72.50p 351051
02/12/2024 73.00p 74.00p 70.00p 72.00p 348962
29/11/2024 72.75p 74.00p 71.80p 73.00p 94182
28/11/2024 73.00p 74.00p 71.50p 72.75p 244575
27/11/2024 72.00p 74.00p 71.50p 73.00p 191639
26/11/2024 72.50p 73.00p 70.66p 72.00p 502312
25/11/2024 75.00p 76.00p 72.00p 74.00p 641142
22/11/2024 74.50p 76.00p 73.00p 75.00p 1749095
21/11/2024 75.00p 76.00p 71.50p 75.00p 393360
20/11/2024 74.00p 76.20p 73.00p 75.00p 608573
19/11/2024 74.00p 75.00p 72.50p 74.00p 220035
18/11/2024 73.75p 75.00p 72.50p 74.00p 324469
15/11/2024 73.75p 74.58p 72.50p 75.00p 348166
14/11/2024 73.50p 75.00p 72.50p 75.00p 263082
13/11/2024 73.00p 75.00p 71.00p 74.00p 187544
12/11/2024 69.00p 75.00p 68.00p 73.00p 1679282
11/11/2024 72.50p 74.00p 67.10p 68.50p 1987426
08/11/2024 75.00p 76.00p 72.15p 73.00p 212540
07/11/2024 76.00p 78.00p 74.00p 75.00p 282630
06/11/2024 74.00p 78.00p 74.00p 76.00p 1837506
05/11/2024 72.50p 74.67p 71.00p 74.00p 588270
04/11/2024 74.50p 77.00p 72.00p 73.50p 660702
01/11/2024 71.50p 77.00p 70.00p 76.00p 669340
31/10/2024 76.50p 80.00p 69.50p 72.00p 3453496
30/10/2024 63.00p 74.00p 62.66p 74.00p 2326796
29/10/2024 62.50p 64.00p 62.00p 63.00p 877216
28/10/2024 62.00p 63.70p 61.00p 62.50p 951036
25/10/2024 65.25p 67.50p 61.10p 62.00p 1094524
24/10/2024 65.50p 66.50p 64.00p 65.25p 192010
23/10/2024 65.00p 67.50p 64.34p 65.75p 996842
22/10/2024 65.50p 66.00p 63.33p 65.00p 696252
21/10/2024 68.00p 69.00p 64.00p 66.00p 614170
18/10/2024 71.75p 72.50p 67.00p 68.00p 624734
17/10/2024 73.50p 75.00p 71.00p 71.50p 2880822
16/10/2024 70.00p 73.70p 69.00p 73.50p 1661513
15/10/2024 70.00p 71.00p 69.00p 70.00p 478360
14/10/2024 66.25p 70.67p 65.50p 70.00p 1066738
11/10/2024 66.25p 67.50p 65.00p 67.00p 337054
10/10/2024 67.25p 67.50p 64.00p 66.50p 688154
09/10/2024 67.75p 69.00p 65.00p 67.25p 284769
08/10/2024 65.00p 69.00p 64.26p 67.25p 673424
07/10/2024 63.50p 65.00p 62.00p 64.50p 562235
04/10/2024 64.00p 65.00p 61.00p 63.50p 1902069
03/10/2024 65.00p 66.00p 63.00p 64.00p 468851
02/10/2024 68.25p 69.00p 62.00p 65.00p 1447201
01/10/2024 68.25p 69.00p 67.54p 68.25p 75150
30/09/2024 69.00p 70.50p 67.58p 68.25p 204823
27/09/2024 70.00p 71.50p 68.27p 69.00p 352232
26/09/2024 68.50p 72.50p 68.07p 72.50p 1078592
25/09/2024 69.00p 70.00p 66.18p 68.50p 1011407
24/09/2024 72.00p 73.50p 67.35p 69.00p 864896
23/09/2024 73.00p 74.00p 69.53p 73.50p 564626
20/09/2024 72.75p 74.00p 71.50p 73.00p 194718
19/09/2024 74.75p 75.50p 71.00p 75.00p 310650
18/09/2024 72.25p 75.50p 71.75p 75.00p 956131
17/09/2024 75.50p 76.00p 71.50p 72.25p 580515
16/09/2024 77.00p 78.00p 75.00p 75.00p 719815
13/09/2024 77.25p 78.00p 76.00p 78.00p 425613
12/09/2024 77.50p 79.00p 76.00p 77.00p 1418849
11/09/2024 77.00p 79.00p 76.00p 77.50p 201880
10/09/2024 78.50p 79.00p 76.77p 77.00p 527134
09/09/2024 77.00p 79.00p 77.00p 78.50p 698561
06/09/2024 77.25p 79.00p 76.00p 79.00p 614103
05/09/2024 78.00p 79.00p 74.50p 77.00p 379929
04/09/2024 78.50p 79.50p 76.00p 78.00p 288656
03/09/2024 79.50p 81.00p 78.00p 78.50p 821651
02/09/2024 79.50p 82.00p 78.50p 79.50p 1026571
30/08/2024 78.50p 83.00p 78.00p 79.50p 2173793
29/08/2024 76.75p 77.14p 75.00p 76.00p 357490
28/08/2024 79.00p 82.00p 75.22p 76.75p 1775781
27/08/2024 74.50p 80.00p 72.00p 78.00p 1449838
23/08/2024 68.75p 74.94p 68.75p 74.00p 1260590
22/08/2024 70.00p 71.00p 67.36p 68.75p 375115
21/08/2024 69.50p 71.00p 68.00p 70.00p 741045
20/08/2024 69.00p 70.00p 67.22p 69.00p 347090
19/08/2024 69.50p 71.00p 68.00p 70.00p 316689
16/08/2024 68.00p 72.00p 68.00p 70.00p 1380571
15/08/2024 68.00p 69.00p 67.00p 68.00p 167490
14/08/2024 66.50p 68.00p 65.00p 68.00p 187640
13/08/2024 66.50p 68.00p 65.00p 66.50p 355422
12/08/2024 66.50p 68.00p 65.00p 66.50p 301697
09/08/2024 66.00p 68.00p 65.00p 68.00p 129063
08/08/2024 67.00p 67.00p 64.00p 66.00p 376326
07/08/2024 65.50p 69.00p 64.00p 67.00p 898467
06/08/2024 61.50p 66.20p 61.00p 65.50p 1206968
05/08/2024 65.00p 66.00p 58.00p 59.00p 2654993
02/08/2024 68.00p 70.00p 65.00p 65.50p 690672
01/08/2024 65.50p 70.50p 64.91p 68.00p 1614088
31/07/2024 70.00p 71.00p 64.44p 65.00p 3105529
30/07/2024 73.50p 75.00p 69.00p 70.00p 1878795
29/07/2024 72.00p 73.80p 70.00p 73.00p 820211
26/07/2024 73.00p 74.00p 71.13p 72.00p 599333
25/07/2024 73.75p 74.50p 71.00p 73.50p 758870
24/07/2024 75.75p 76.50p 73.00p 73.75p 612929
23/07/2024 76.50p 80.00p 75.00p 75.75p 1722115
22/07/2024 75.25p 77.00p 72.50p 74.25p 287375
19/07/2024 75.00p 76.00p 72.03p 75.00p 790990
18/07/2024 75.25p 75.90p 74.00p 75.25p 336171
17/07/2024 76.00p 77.00p 74.00p 76.00p 768794
16/07/2024 75.00p 77.00p 74.30p 77.00p 405434
15/07/2024 78.00p 80.00p 75.00p 75.00p 1845047
12/07/2024 72.50p 78.20p 72.00p 77.00p 1297692
11/07/2024 71.75p 73.00p 71.01p 73.00p 548197
10/07/2024 72.00p 74.00p 71.00p 71.75p 254032
09/07/2024 72.00p 73.00p 70.00p 73.00p 651232
08/07/2024 71.00p 72.44p 68.50p 72.00p 330254
05/07/2024 70.50p 72.00p 70.00p 72.00p 564403
04/07/2024 70.00p 71.00p 69.00p 71.00p 640994
03/07/2024 70.00p 71.00p 68.00p 70.00p 680415
02/07/2024 72.00p 73.00p 68.00p 69.50p 898521
01/07/2024 72.00p 72.90p 71.00p 72.00p 547438
28/06/2024 72.00p 75.00p 71.00p 72.00p 1796835
27/06/2024 69.00p 73.00p 69.00p 73.00p 1293599
26/06/2024 67.00p 71.00p 66.00p 70.00p 766561
25/06/2024 69.00p 70.00p 66.00p 67.00p 447771
24/06/2024 67.50p 69.80p 65.00p 69.00p 617548
21/06/2024 71.00p 71.50p 67.00p 70.00p 820970
20/06/2024 72.50p 74.00p 70.00p 71.00p 2347056
19/06/2024 72.00p 73.00p 69.56p 72.50p 672700
18/06/2024 69.50p 73.00p 69.00p 72.25p 1522592
17/06/2024 67.50p 71.79p 67.00p 69.50p 752238
14/06/2024 67.75p 69.50p 66.00p 67.50p 680344
13/06/2024 65.00p 70.00p 65.00p 67.75p 1249377
12/06/2024 63.00p 67.16p 61.00p 65.00p 896972
11/06/2024 66.50p 68.00p 61.00p 63.00p 1360229
10/06/2024 67.50p 69.00p 65.00p 66.50p 403149
07/06/2024 66.50p 69.00p 64.10p 67.50p 1040030
06/06/2024 69.00p 72.00p 67.05p 71.00p 2155297
05/06/2024 64.00p 69.99p 64.00p 69.50p 2457368
04/06/2024 62.00p 65.00p 61.00p 64.00p 3398850
03/06/2024 59.00p 62.80p 58.72p 62.00p 1430031
31/05/2024 58.00p 60.00p 57.00p 59.00p 748467
30/05/2024 56.00p 58.67p 55.62p 58.00p 581689
29/05/2024 56.00p 57.00p 55.55p 56.00p 186701
28/05/2024 55.00p 57.00p 54.00p 57.00p 223989
24/05/2024 56.00p 56.50p 54.00p 55.00p 98118
23/05/2024 55.00p 56.39p 54.00p 56.00p 276270
22/05/2024 56.00p 56.00p 54.20p 55.00p 351067
21/05/2024 58.00p 59.00p 55.00p 56.00p 249319
20/05/2024 58.00p 59.00p 57.00p 58.00p 1276756
17/05/2024 59.00p 60.00p 57.30p 58.00p 815285
16/05/2024 59.00p 60.00p 58.00p 58.00p 1711567
15/05/2024 59.00p 61.40p 58.00p 58.50p 1729032
14/05/2024 58.00p 60.00p 56.00p 60.00p 946245
13/05/2024 56.00p 59.00p 55.00p 57.50p 1451316
10/05/2024 53.00p 58.00p 52.00p 58.00p 2927471
09/05/2024 52.00p 54.00p 52.00p 53.00p 1141599
08/05/2024 50.00p 53.45p 50.00p 53.00p 1961503
07/05/2024 50.00p 51.00p 49.00p 50.00p 200582
03/05/2024 50.00p 51.00p 49.00p 50.50p 582640
02/05/2024 50.00p 51.00p 49.00p 50.00p 218405
01/05/2024 51.25p 52.50p 48.80p 50.00p 1024617
30/04/2024 53.00p 54.00p 50.00p 51.25p 6956934
29/04/2024 47.00p 55.00p 46.90p 54.00p 7526922
26/04/2024 48.00p 49.00p 46.00p 47.00p 1166272
25/04/2024 48.50p 50.00p 45.20p 47.50p 3579222
24/04/2024 41.50p 55.00p 38.00p 49.00p 14125134
23/04/2024 33.50p 34.24p 32.40p 33.00p 931064
22/04/2024 34.00p 34.30p 32.25p 33.50p 1681813
19/04/2024 33.00p 34.49p 32.00p 34.00p 977288
18/04/2024 35.00p 36.80p 32.00p 33.20p 969529
17/04/2024 35.00p 35.50p 34.26p 35.00p 182763
16/04/2024 36.50p 36.50p 34.36p 35.00p 823468
15/04/2024 38.00p 39.00p 36.16p 36.50p 51456
12/04/2024 38.00p 39.00p 37.00p 38.00p 107859
11/04/2024 38.00p 38.64p 37.68p 38.00p 200886
10/04/2024 38.00p 39.00p 37.68p 38.00p 424622
09/04/2024 37.50p 39.00p 37.50p 38.00p 980898
08/04/2024 37.50p 38.60p 36.00p 37.50p 341708
05/04/2024 37.50p 37.68p 36.00p 37.50p 98031
04/04/2024 37.00p 38.80p 36.00p 37.50p 1691861
03/04/2024 37.50p 39.00p 36.55p 37.00p 255679
02/04/2024 37.00p 38.50p 36.98p 37.50p 674929
28/03/2024 37.10p 37.85p 36.00p 37.00p 148576
27/03/2024 37.10p 37.90p 36.25p 37.10p 234552
26/03/2024 37.20p 38.40p 36.00p 37.10p 6623
25/03/2024 37.20p 37.20p 36.05p 37.20p 131990
22/03/2024 37.20p 37.69p 36.00p 37.20p 949064
21/03/2024 37.00p 39.00p 36.00p 37.20p 362746
20/03/2024 37.00p 37.00p 36.00p 37.00p 366038
19/03/2024 37.00p 38.00p 34.65p 36.00p 730086
18/03/2024 37.00p 37.12p 36.30p 37.00p 19980
15/03/2024 37.00p 38.00p 36.00p 37.00p 53758
14/03/2024 36.80p 37.69p 36.00p 37.00p 44977
13/03/2024 37.50p 37.80p 35.10p 36.80p 546234
12/03/2024 38.00p 38.00p 37.00p 37.50p 173809
11/03/2024 38.00p 39.00p 37.65p 38.00p 53171

*Close Price adjusted for both dividends and splits