Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Filtronic (FTC) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2016 | 8.38p | 9.00p | 8.00p | 8.50p | 543746 |
| 12/04/2016 | 8.00p | 8.70p | 8.00p | 8.38p | 854207 |
| 11/04/2016 | 8.50p | 8.58p | 7.50p | 8.00p | 191046 |
| 08/04/2016 | 8.75p | 8.75p | 8.30p | 8.50p | 310192 |
| 07/04/2016 | 8.88p | 9.19p | 8.69p | 8.75p | 317955 |
| 06/04/2016 | 8.75p | 9.20p | 8.50p | 8.88p | 448498 |
| 05/04/2016 | 9.25p | 9.35p | 8.70p | 8.75p | 339250 |
| 04/04/2016 | 9.25p | 9.75p | 8.81p | 9.25p | 1304665 |
| 01/04/2016 | 7.63p | 9.25p | 7.40p | 9.25p | 2147209 |
| 31/03/2016 | 6.63p | 7.63p | 6.52p | 7.63p | 724426 |
| 30/03/2016 | 6.63p | 6.95p | 6.25p | 6.63p | 623305 |
| 29/03/2016 | 5.75p | 6.95p | 5.65p | 6.63p | 2871085 |
| 24/03/2016 | 5.75p | 5.99p | 5.65p | 5.75p | 564902 |
| 23/03/2016 | 5.75p | 5.99p | 5.65p | 5.75p | 293498 |
| 22/03/2016 | 5.75p | 5.99p | 5.65p | 5.75p | 1270664 |
| 21/03/2016 | 5.38p | 6.10p | 5.38p | 5.75p | 3521268 |
| 18/03/2016 | 5.13p | 5.13p | 4.85p | 4.88p | 549025 |
| 17/03/2016 | 5.13p | 5.15p | 5.00p | 5.00p | 692692 |
| 16/03/2016 | 5.13p | 5.24p | 5.13p | 5.13p | 2543 |
| 15/03/2016 | 5.13p | 5.24p | 5.13p | 5.13p | 27782 |
| 14/03/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 71794 |
| 11/03/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 13671 |
| 10/03/2016 | 5.13p | 5.25p | 5.13p | 5.13p | 55869 |
| 09/03/2016 | 5.38p | 5.38p | 5.13p | 5.13p | 250422 |
| 08/03/2016 | 5.25p | 5.38p | 5.25p | 5.38p | 229431 |
| 07/03/2016 | 5.38p | 5.60p | 5.15p | 5.25p | 1024955 |
| 04/03/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 03/03/2016 | 5.13p | 5.24p | 5.10p | 5.13p | 20725 |
| 02/03/2016 | 5.38p | 5.38p | 5.13p | 5.13p | 670000 |
| 01/03/2016 | 5.38p | 5.45p | 5.25p | 5.38p | 959555 |
| 29/02/2016 | 5.38p | 5.42p | 5.38p | 5.38p | 111850 |
| 26/02/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 25/02/2016 | 5.38p | 5.48p | 5.38p | 5.38p | 18337 |
| 24/02/2016 | 5.38p | 5.49p | 5.38p | 5.38p | 165300 |
| 23/02/2016 | 5.63p | 5.63p | 5.38p | 5.38p | 88879 |
| 22/02/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 2388 |
| 19/02/2016 | 5.38p | 5.63p | 5.38p | 5.63p | 1890422 |
| 18/02/2016 | 5.50p | 5.50p | 5.38p | 5.38p | 776416 |
| 17/02/2016 | 5.50p | 5.65p | 5.40p | 5.50p | 455387 |
| 16/02/2016 | 5.50p | 5.60p | 5.40p | 5.50p | 300868 |
| 15/02/2016 | 5.88p | 5.88p | 5.53p | 5.88p | 718796 |
| 12/02/2016 | 5.38p | 5.49p | 5.38p | 5.38p | 50000 |
| 11/02/2016 | 5.38p | 5.45p | 5.30p | 5.38p | 226060 |
| 10/02/2016 | 5.50p | 5.50p | 5.28p | 5.50p | 700000 |
| 09/02/2016 | 5.50p | 5.50p | 5.40p | 5.50p | 8000 |
| 08/02/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 41722 |
| 05/02/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 75045 |
| 04/02/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 152774 |
| 03/02/2016 | 5.75p | 5.75p | 5.51p | 5.75p | 12274 |
| 02/02/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 674332 |
| 01/02/2016 | 5.38p | 5.75p | 5.38p | 5.75p | 623234 |
| 29/01/2016 | 5.38p | 5.50p | 5.33p | 5.38p | 267873 |
| 28/01/2016 | 5.75p | 5.75p | 5.30p | 5.38p | 320557 |
| 27/01/2016 | 5.25p | 5.85p | 5.25p | 5.75p | 1039950 |
| 26/01/2016 | 5.50p | 5.50p | 5.25p | 5.25p | 635752 |
| 25/01/2016 | 5.13p | 5.65p | 5.01p | 5.50p | 3102022 |
| 22/01/2016 | 5.00p | 5.04p | 5.00p | 5.00p | 116000 |
| 21/01/2016 | 5.00p | 5.04p | 5.00p | 5.00p | 953 |
| 20/01/2016 | 5.00p | 5.05p | 5.00p | 5.00p | 10000 |
| 19/01/2016 | 4.88p | 5.05p | 4.85p | 5.00p | 1272714 |
| 18/01/2016 | 5.25p | 5.25p | 4.85p | 4.88p | 336559 |
| 15/01/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 47824 |
| 14/01/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 838294 |
| 13/01/2016 | 5.25p | 5.25p | 5.08p | 5.25p | 12032 |
| 12/01/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 933232 |
| 11/01/2016 | 5.25p | 5.25p | 5.08p | 5.25p | 501937 |
| 08/01/2016 | 5.25p | 5.25p | 5.08p | 5.25p | 291842 |
| 07/01/2016 | 5.25p | 5.25p | 5.08p | 5.25p | 185477 |
| 06/01/2016 | 5.25p | 5.25p | 5.07p | 5.25p | 322 |
| 05/01/2016 | 5.25p | 5.25p | 5.06p | 5.25p | 354361 |
| 04/01/2016 | 5.25p | 5.25p | 5.05p | 5.25p | 11562 |
| 31/12/2015 | 5.25p | 5.25p | 5.03p | 5.25p | 101937 |
| 30/12/2015 | 5.25p | 5.25p | 5.01p | 5.25p | 252000 |
| 29/12/2015 | 5.25p | 5.50p | 5.01p | 5.25p | 11864 |
| 24/12/2015 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/12/2015 | 5.25p | 5.25p | 5.01p | 5.25p | 45837 |
| 22/12/2015 | 5.00p | 5.25p | 5.00p | 5.25p | 26547 |
| 21/12/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 3961 |
| 18/12/2015 | 5.00p | 5.00p | 4.85p | 5.00p | 18991 |
| 17/12/2015 | 4.88p | 5.00p | 4.80p | 5.00p | 416952 |
| 16/12/2015 | 5.13p | 5.13p | 4.79p | 4.88p | 132551 |
| 15/12/2015 | 5.25p | 5.25p | 5.13p | 5.13p | 4754 |
| 14/12/2015 | 5.25p | 5.25p | 5.03p | 5.25p | 8836 |
| 11/12/2015 | 5.13p | 5.25p | 4.90p | 5.25p | 585000 |
| 10/12/2015 | 5.25p | 5.25p | 5.02p | 5.13p | 191758 |
| 09/12/2015 | 5.25p | 5.25p | 5.05p | 5.25p | 144122 |
| 08/12/2015 | 5.25p | 5.25p | 5.24p | 5.25p | 51497 |
| 07/12/2015 | 5.25p | 5.25p | 5.03p | 5.25p | 50312 |
| 04/12/2015 | 5.25p | 5.25p | 5.03p | 5.25p | 100357 |
| 03/12/2015 | 5.25p | 5.25p | 5.01p | 5.25p | 261165 |
| 02/12/2015 | 5.13p | 5.25p | 5.01p | 5.25p | 79853 |
| 01/12/2015 | 5.63p | 5.63p | 5.01p | 5.13p | 61196 |
| 30/11/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 300000 |
| 27/11/2015 | 5.75p | 5.77p | 5.51p | 5.75p | 5657 |
| 26/11/2015 | 5.63p | 5.75p | 5.51p | 5.75p | 109884 |
| 25/11/2015 | 5.75p | 5.75p | 5.50p | 5.63p | 36820 |
| 24/11/2015 | 6.17p | 6.17p | 5.68p | 5.68p | 4214 |
| 23/11/2015 | 6.17p | 6.17p | 6.17p | 6.17p | 0 |
| 20/11/2015 | 6.42p | 6.42p | 5.99p | 6.17p | 111811 |
| 19/11/2015 | 6.42p | 6.42p | 5.99p | 6.42p | 15095 |
| 18/11/2015 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 17/11/2015 | 6.30p | 6.42p | 5.98p | 6.42p | 26567 |
| 16/11/2015 | 5.93p | 6.30p | 5.93p | 6.30p | 284492 |
| 13/11/2015 | 6.30p | 6.30p | 5.69p | 5.93p | 55687 |
| 12/11/2015 | 6.67p | 6.67p | 6.30p | 6.30p | 345726 |
| 11/11/2015 | 6.92p | 6.92p | 6.57p | 6.67p | 2450476 |
| 10/11/2015 | 6.92p | 7.06p | 6.77p | 6.92p | 14159 |
| 09/11/2015 | 6.42p | 7.11p | 6.42p | 6.92p | 355454 |
| 06/11/2015 | 6.42p | 6.77p | 6.42p | 6.42p | 15183 |
| 05/11/2015 | 6.42p | 6.47p | 6.42p | 6.42p | 4129 |
| 04/11/2015 | 7.04p | 7.04p | 6.42p | 6.42p | 916992 |
| 03/11/2015 | 7.04p | 7.04p | 6.92p | 7.04p | 610848 |
| 02/11/2015 | 7.04p | 7.04p | 6.97p | 7.04p | 16969 |
| 30/10/2015 | 7.16p | 7.16p | 6.97p | 7.04p | 326168 |
| 29/10/2015 | 7.29p | 7.29p | 7.01p | 7.16p | 6421 |
| 28/10/2015 | 7.29p | 7.29p | 7.01p | 7.29p | 149215 |
| 27/10/2015 | 7.41p | 7.41p | 7.01p | 7.29p | 303653 |
| 26/10/2015 | 7.41p | 7.41p | 7.26p | 7.41p | 156154 |
| 23/10/2015 | 7.41p | 7.41p | 7.26p | 7.41p | 21596 |
| 22/10/2015 | 7.29p | 7.53p | 7.26p | 7.41p | 493906 |
| 21/10/2015 | 7.29p | 7.31p | 7.19p | 7.29p | 149034 |
| 20/10/2015 | 7.29p | 7.34p | 7.29p | 7.29p | 87970 |
| 19/10/2015 | 7.29p | 7.30p | 7.19p | 7.29p | 262069 |
| 16/10/2015 | 7.04p | 7.51p | 7.04p | 7.29p | 860046 |
| 15/10/2015 | 6.79p | 7.10p | 6.79p | 7.04p | 423918 |
| 14/10/2015 | 7.04p | 7.16p | 6.79p | 6.79p | 492598 |
| 13/10/2015 | 7.04p | 7.09p | 6.93p | 7.04p | 296962 |
| 12/10/2015 | 7.16p | 7.16p | 6.93p | 7.04p | 330276 |
| 09/10/2015 | 6.79p | 7.11p | 6.77p | 7.04p | 359834 |
| 08/10/2015 | 6.67p | 6.93p | 6.67p | 6.79p | 432984 |
| 07/10/2015 | 6.79p | 6.92p | 6.67p | 6.67p | 71833 |
| 06/10/2015 | 6.79p | 6.92p | 6.74p | 6.79p | 1375662 |
| 05/10/2015 | 6.42p | 6.87p | 6.42p | 6.79p | 370439 |
| 02/10/2015 | 6.30p | 6.82p | 6.30p | 6.42p | 2467028 |
| 01/10/2015 | 6.42p | 6.42p | 6.17p | 6.17p | 102680 |
| 30/09/2015 | 6.67p | 6.77p | 6.42p | 6.42p | 598203 |
| 29/09/2015 | 6.55p | 6.67p | 6.42p | 6.67p | 516479 |
| 28/09/2015 | 6.30p | 6.67p | 6.30p | 6.55p | 139580 |
| 25/09/2015 | 6.42p | 6.62p | 6.13p | 6.42p | 2238441 |
| 24/09/2015 | 6.42p | 6.62p | 6.42p | 6.42p | 15880 |
| 23/09/2015 | 6.42p | 6.42p | 6.08p | 6.42p | 6101 |
| 22/09/2015 | 6.42p | 6.63p | 6.08p | 6.42p | 436032 |
| 21/09/2015 | 6.42p | 6.57p | 6.42p | 6.42p | 15183 |
| 18/09/2015 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 17/09/2015 | 6.67p | 6.67p | 6.42p | 6.42p | 107752 |
| 16/09/2015 | 6.67p | 6.67p | 6.47p | 6.67p | 24726 |
| 15/09/2015 | 6.67p | 6.87p | 6.67p | 6.67p | 1709 |
| 14/09/2015 | 6.67p | 6.97p | 6.67p | 6.67p | 388594 |
| 11/09/2015 | 6.92p | 6.92p | 6.47p | 6.67p | 517577 |
| 10/09/2015 | 6.92p | 6.92p | 6.92p | 6.92p | 0 |
| 09/09/2015 | 6.67p | 6.92p | 6.67p | 6.92p | 12146 |
| 08/09/2015 | 7.04p | 7.04p | 6.42p | 6.42p | 15790 |
| 07/09/2015 | 7.04p | 7.04p | 7.02p | 7.04p | 15318 |
| 04/09/2015 | 7.16p | 7.24p | 6.97p | 7.04p | 714448 |
| 03/09/2015 | 6.92p | 7.41p | 6.77p | 7.16p | 665721 |
| 02/09/2015 | 6.17p | 6.82p | 6.17p | 6.79p | 1615568 |
| 01/09/2015 | 6.05p | 6.42p | 5.94p | 6.17p | 119716 |
| 28/08/2015 | 5.80p | 6.32p | 5.71p | 6.05p | 354305 |
| 27/08/2015 | 6.79p | 6.79p | 5.49p | 5.80p | 1002697 |
| 26/08/2015 | 8.03p | 8.07p | 7.52p | 7.66p | 203822 |
| 25/08/2015 | 8.15p | 8.15p | 8.03p | 8.03p | 40185 |
| 24/08/2015 | 8.15p | 8.40p | 8.05p | 8.15p | 73930 |
| 21/08/2015 | 8.15p | 8.40p | 8.05p | 8.15p | 32781 |
| 20/08/2015 | 8.52p | 8.52p | 8.40p | 8.52p | 153552 |
| 19/08/2015 | 8.52p | 8.52p | 8.40p | 8.52p | 90723 |
| 18/08/2015 | 8.52p | 8.64p | 8.45p | 8.52p | 144927 |
| 17/08/2015 | 8.52p | 8.60p | 8.40p | 8.52p | 80477 |
| 14/08/2015 | 9.63p | 9.63p | 8.40p | 8.52p | 182996 |
| 13/08/2015 | 9.88p | 10.27p | 9.04p | 9.63p | 211120 |
| 12/08/2015 | 9.88p | 9.88p | 9.65p | 9.88p | 7518 |
| 11/08/2015 | 9.88p | 9.88p | 9.63p | 9.88p | 11929 |
| 10/08/2015 | 9.88p | 10.46p | 9.54p | 9.88p | 78356 |
| 07/08/2015 | 9.63p | 10.47p | 9.44p | 9.88p | 99875 |
| 06/08/2015 | 9.63p | 10.37p | 9.44p | 9.63p | 113306 |
| 05/08/2015 | 8.15p | 10.87p | 8.15p | 9.63p | 1735797 |
| 04/08/2015 | 7.41p | 7.49p | 7.28p | 7.41p | 8566 |
| 03/08/2015 | 7.41p | 7.56p | 7.28p | 7.41p | 135032 |
| 31/07/2015 | 7.41p | 7.41p | 7.41p | 7.41p | 0 |
| 30/07/2015 | 7.53p | 7.61p | 7.27p | 7.41p | 52352 |
| 29/07/2015 | 7.41p | 7.61p | 7.41p | 7.53p | 24823 |
| 28/07/2015 | 7.66p | 7.66p | 7.08p | 7.41p | 12984 |
| 27/07/2015 | 7.66p | 7.66p | 7.66p | 7.66p | 0 |
| 24/07/2015 | 7.66p | 7.66p | 7.08p | 7.66p | 1387 |
| 23/07/2015 | 7.66p | 7.66p | 7.08p | 7.66p | 2720 |
| 22/07/2015 | 7.66p | 7.80p | 7.41p | 7.66p | 158174 |
| 21/07/2015 | 7.66p | 7.80p | 6.92p | 7.66p | 147896 |
| 20/07/2015 | 7.66p | 7.80p | 7.06p | 7.66p | 78336 |
| 17/07/2015 | 7.66p | 7.66p | 7.06p | 7.66p | 17285 |
| 16/07/2015 | 7.66p | 7.66p | 7.03p | 7.66p | 109315 |
| 15/07/2015 | 7.66p | 7.66p | 7.02p | 7.66p | 103870 |
| 14/07/2015 | 7.66p | 7.66p | 7.01p | 7.66p | 6832 |
| 13/07/2015 | 7.41p | 7.66p | 7.01p | 7.66p | 116920 |
| 10/07/2015 | 7.90p | 7.90p | 6.92p | 7.41p | 331689 |
| 09/07/2015 | 8.15p | 8.15p | 7.46p | 7.90p | 32288 |
| 08/07/2015 | 7.66p | 8.15p | 6.93p | 8.15p | 253106 |
| 07/07/2015 | 8.27p | 8.27p | 7.66p | 7.66p | 11804 |
| 06/07/2015 | 7.53p | 8.27p | 6.97p | 8.27p | 177979 |
| 03/07/2015 | 7.90p | 7.90p | 7.90p | 7.90p | 47417 |
| 02/07/2015 | 7.66p | 8.30p | 7.46p | 7.90p | 184949 |
| 01/07/2015 | 8.15p | 8.15p | 7.45p | 7.78p | 482716 |
*Close Price adjusted for both dividends and splits