Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/12/2017 12.25p 12.25p 12.06p 12.13p 143257
04/12/2017 12.88p 12.94p 12.13p 12.38p 401471
01/12/2017 12.75p 12.97p 12.65p 12.88p 251437
30/11/2017 13.12p 13.12p 12.60p 12.75p 446972
29/11/2017 12.63p 13.12p 12.62p 13.12p 745691
28/11/2017 12.88p 12.88p 12.50p 12.63p 476141
27/11/2017 12.88p 12.88p 12.77p 12.88p 86026
24/11/2017 13.12p 13.12p 12.88p 12.88p 225966
23/11/2017 13.00p 13.15p 12.90p 13.12p 397052
22/11/2017 13.63p 13.75p 12.75p 13.00p 3066323
21/11/2017 14.75p 14.75p 13.55p 13.63p 536613
20/11/2017 14.75p 14.75p 14.53p 14.75p 151295
17/11/2017 14.62p 14.75p 14.51p 14.75p 36941
16/11/2017 14.88p 14.88p 14.53p 14.62p 369945
15/11/2017 15.25p 15.25p 14.77p 14.88p 617740
14/11/2017 15.50p 15.55p 14.91p 15.25p 447893
13/11/2017 15.50p 15.65p 15.11p 15.50p 799583
10/11/2017 14.75p 15.70p 14.58p 15.50p 1154234
09/11/2017 14.75p 14.75p 14.55p 14.62p 118315
08/11/2017 14.75p 14.90p 14.55p 14.75p 464383
07/11/2017 14.88p 14.88p 14.50p 14.75p 655831
06/11/2017 15.25p 15.25p 14.75p 14.88p 918178
03/11/2017 15.25p 15.25p 15.01p 15.25p 387890
02/11/2017 15.25p 15.50p 15.05p 15.25p 120502
01/11/2017 15.13p 15.25p 15.01p 15.25p 163639
31/10/2017 15.25p 15.25p 15.01p 15.13p 260225
30/10/2017 15.00p 15.65p 14.81p 15.25p 603865
27/10/2017 15.00p 15.20p 14.93p 15.00p 91395
26/10/2017 15.75p 15.80p 15.00p 15.00p 1065765
25/10/2017 15.75p 16.20p 15.61p 15.75p 1116861
24/10/2017 15.75p 15.75p 14.50p 15.75p 1897004
23/10/2017 15.75p 15.90p 15.50p 15.50p 374175
20/10/2017 16.13p 16.13p 15.61p 15.75p 1358199
19/10/2017 14.88p 16.24p 14.87p 16.13p 2457222
18/10/2017 15.38p 15.43p 14.80p 14.88p 1162381
17/10/2017 14.62p 15.50p 14.62p 15.38p 2791955
16/10/2017 13.75p 14.83p 13.75p 14.62p 2645591
13/10/2017 13.75p 13.75p 13.75p 13.75p 60363
12/10/2017 13.75p 13.75p 13.75p 13.75p 135991
11/10/2017 13.50p 13.88p 13.50p 13.75p 421139
10/10/2017 13.50p 13.63p 13.38p 13.50p 507450
09/10/2017 12.88p 13.63p 12.88p 13.50p 599570
06/10/2017 12.88p 13.12p 12.63p 12.88p 628709
05/10/2017 12.88p 12.88p 12.88p 12.88p 205460
04/10/2017 12.50p 12.88p 12.25p 12.88p 300336
03/10/2017 12.50p 12.50p 12.50p 12.50p 72326
02/10/2017 12.88p 12.88p 12.38p 12.50p 1128852
29/09/2017 12.63p 12.88p 12.38p 12.88p 559577
28/09/2017 12.88p 13.12p 12.63p 12.63p 491807
27/09/2017 13.00p 13.00p 13.00p 13.00p 302495
26/09/2017 12.88p 13.00p 12.88p 13.00p 210377
25/09/2017 12.50p 13.00p 12.50p 12.88p 717509
22/09/2017 12.50p 12.50p 12.50p 12.50p 281188
21/09/2017 12.50p 12.50p 12.38p 12.50p 100099
20/09/2017 12.38p 12.50p 12.38p 12.50p 245426
19/09/2017 12.13p 12.38p 12.13p 12.38p 427987
18/09/2017 12.13p 12.13p 12.13p 12.13p 68414
15/09/2017 12.13p 12.13p 12.13p 12.13p 193314
14/09/2017 12.38p 12.38p 12.13p 12.13p 344411
13/09/2017 12.38p 12.38p 12.38p 12.38p 151502
12/09/2017 12.63p 12.63p 12.38p 12.38p 295071
11/09/2017 12.63p 12.63p 12.63p 12.63p 152882
08/09/2017 12.63p 12.63p 12.63p 12.63p 120025
07/09/2017 12.63p 12.63p 12.63p 12.63p 104439
06/09/2017 12.63p 12.63p 12.63p 12.63p 132114
05/09/2017 12.63p 12.63p 12.63p 12.63p 132566
04/09/2017 12.38p 12.63p 12.38p 12.63p 429280
01/09/2017 12.38p 12.38p 12.38p 12.38p 61177
31/08/2017 12.50p 12.50p 12.38p 12.38p 200500
30/08/2017 12.63p 12.63p 12.50p 12.50p 142881
29/08/2017 12.75p 12.75p 12.63p 12.63p 167986
25/08/2017 12.38p 12.75p 12.38p 12.75p 482647
24/08/2017 12.88p 12.88p 12.38p 12.38p 399019
23/08/2017 12.88p 12.88p 12.88p 12.88p 343049
22/08/2017 12.88p 12.88p 12.88p 12.88p 362658
21/08/2017 13.12p 13.25p 12.88p 12.88p 270335
18/08/2017 13.50p 13.50p 13.12p 13.12p 279949
17/08/2017 13.50p 13.50p 13.50p 13.50p 113469
16/08/2017 13.50p 13.63p 13.50p 13.50p 925388
15/08/2017 13.00p 13.63p 12.88p 13.50p 1597036
14/08/2017 12.38p 13.00p 12.38p 13.00p 924742
11/08/2017 12.38p 12.38p 12.38p 12.38p 332438
10/08/2017 12.13p 12.38p 12.13p 12.38p 306062
09/08/2017 12.63p 12.63p 12.13p 12.13p 993439
08/08/2017 12.75p 12.75p 12.63p 12.63p 374463
07/08/2017 13.12p 13.12p 12.75p 12.75p 688522
04/08/2017 13.12p 13.12p 13.12p 13.12p 501470
03/08/2017 13.25p 13.25p 13.12p 13.12p 480954
02/08/2017 11.38p 13.25p 11.38p 13.25p 24038484
01/08/2017 13.50p 13.38p 11.13p 11.38p 6076860
31/07/2017 13.50p 13.50p 13.25p 13.25p 706110
28/07/2017 13.00p 13.50p 13.00p 13.50p 842490
27/07/2017 13.12p 13.12p 13.00p 13.00p 385395
26/07/2017 13.12p 13.12p 12.63p 13.12p 889989
25/07/2017 13.38p 13.38p 13.12p 13.12p 229455
24/07/2017 13.38p 13.38p 13.38p 13.38p 460051
21/07/2017 13.50p 13.50p 13.38p 13.38p 336982
20/07/2017 13.50p 13.50p 13.50p 13.50p 693136
19/07/2017 13.38p 13.63p 13.25p 13.50p 407318
18/07/2017 13.25p 13.38p 13.25p 13.38p 256306
17/07/2017 13.25p 13.38p 13.25p 13.25p 337157
14/07/2017 13.00p 13.25p 13.00p 13.25p 641738
13/07/2017 13.00p 13.00p 13.00p 13.00p 178308
12/07/2017 12.88p 13.00p 12.88p 13.00p 340805
11/07/2017 12.75p 12.88p 12.75p 12.88p 319576
10/07/2017 13.12p 13.12p 12.75p 12.75p 426945
07/07/2017 13.00p 13.12p 13.00p 13.12p 675270
06/07/2017 12.75p 13.00p 12.75p 13.00p 28234
05/07/2017 13.38p 13.38p 12.63p 12.75p 687211
04/07/2017 13.38p 13.63p 13.25p 13.38p 2059401
03/07/2017 12.88p 13.38p 12.75p 13.38p 2619728
30/06/2017 12.38p 12.75p 12.38p 12.75p 550001
29/06/2017 12.38p 12.38p 12.25p 12.38p 136393
28/06/2017 12.13p 12.50p 12.13p 12.38p 731273
27/06/2017 12.13p 12.13p 11.88p 12.13p 437343
26/06/2017 12.13p 12.13p 12.13p 12.13p 132682
23/06/2017 12.13p 12.13p 12.13p 12.13p 179085
22/06/2017 12.63p 12.63p 12.13p 12.13p 0
21/06/2017 12.63p 12.75p 12.63p 12.63p 0
20/06/2017 12.63p 12.75p 12.38p 12.75p 0
19/06/2017 13.12p 13.12p 12.38p 12.38p 20000
16/06/2017 11.88p 12.68p 11.81p 12.38p 1032364
15/06/2017 12.63p 12.63p 11.80p 11.88p 562777
14/06/2017 12.25p 12.63p 12.19p 12.63p 858504
13/06/2017 11.88p 12.35p 11.80p 12.25p 785311
12/06/2017 11.88p 11.93p 11.79p 11.88p 136603
09/06/2017 11.88p 11.89p 11.50p 11.88p 858553
08/06/2017 11.88p 11.88p 11.75p 11.88p 259012
07/06/2017 11.63p 11.90p 11.63p 11.88p 686735
06/06/2017 12.00p 12.00p 11.60p 11.63p 459351
05/06/2017 12.13p 12.13p 12.00p 12.00p 269420
02/06/2017 12.38p 12.41p 11.85p 12.13p 672260
01/06/2017 12.38p 12.42p 12.26p 12.38p 160573
31/05/2017 13.00p 13.00p 12.31p 12.38p 471428
30/05/2017 13.00p 13.05p 12.26p 13.00p 672009
26/05/2017 13.00p 13.24p 12.65p 13.00p 694062
25/05/2017 13.50p 13.54p 12.50p 13.00p 1293653
24/05/2017 13.50p 13.54p 13.26p 13.50p 267607
23/05/2017 13.50p 13.54p 13.26p 13.50p 321648
22/05/2017 13.50p 13.54p 13.26p 13.50p 363072
19/05/2017 13.50p 13.54p 13.26p 13.50p 523038
18/05/2017 13.38p 13.55p 13.25p 13.50p 472029
17/05/2017 13.50p 13.55p 13.31p 13.38p 265347
16/05/2017 13.50p 13.55p 13.30p 13.50p 660790
15/05/2017 13.25p 14.40p 13.25p 13.50p 3968538
12/05/2017 11.13p 13.74p 11.13p 13.38p 13581197
11/05/2017 10.25p 10.43p 9.65p 10.00p 592898
10/05/2017 10.63p 10.63p 10.01p 10.25p 666461
09/05/2017 10.63p 10.63p 10.35p 10.63p 93545
08/05/2017 10.63p 10.63p 10.35p 10.63p 23134
05/05/2017 10.63p 10.63p 10.35p 10.63p 45924
04/05/2017 10.63p 10.63p 10.35p 10.63p 381092
03/05/2017 10.50p 10.63p 10.31p 10.63p 185817
02/05/2017 10.75p 10.75p 10.50p 10.50p 229084
28/04/2017 10.75p 10.85p 10.62p 10.75p 24307
27/04/2017 11.13p 11.13p 10.55p 10.75p 187135
26/04/2017 11.25p 11.25p 10.75p 11.13p 271200
25/04/2017 11.25p 11.25p 11.08p 11.25p 4670
24/04/2017 11.38p 11.47p 11.05p 11.25p 161739
21/04/2017 11.38p 11.49p 11.08p 11.38p 36396
20/04/2017 11.00p 12.00p 11.00p 11.38p 541418
19/04/2017 11.00p 11.49p 10.50p 11.00p 431728
18/04/2017 10.13p 11.24p 10.00p 10.75p 530333
13/04/2017 10.00p 10.50p 9.71p 10.13p 5517905
12/04/2017 9.75p 10.00p 9.70p 10.00p 289583
11/04/2017 9.75p 9.90p 9.58p 9.75p 118021
10/04/2017 9.63p 9.95p 9.53p 9.75p 218965
07/04/2017 9.63p 9.73p 9.53p 9.63p 118279
06/04/2017 9.63p 9.75p 9.50p 9.63p 442558
05/04/2017 10.25p 10.25p 9.56p 9.63p 303551
04/04/2017 10.13p 10.45p 10.01p 10.25p 115352
03/04/2017 10.13p 10.25p 10.01p 10.13p 211266
31/03/2017 10.13p 10.25p 10.13p 10.13p 126209
30/03/2017 10.13p 10.25p 10.13p 10.25p 108415
29/03/2017 10.13p 10.25p 10.13p 10.13p 44756
28/03/2017 10.13p 10.25p 10.13p 10.13p 37575
27/03/2017 10.13p 10.25p 10.00p 10.13p 98941
24/03/2017 10.13p 10.25p 10.13p 10.13p 111156
23/03/2017 10.50p 10.50p 10.00p 10.13p 2771834
22/03/2017 10.50p 11.00p 10.50p 10.50p 116282
21/03/2017 10.50p 10.95p 10.50p 10.50p 295085
20/03/2017 10.50p 10.85p 10.50p 10.50p 784710
17/03/2017 10.50p 10.85p 10.40p 10.50p 300391
16/03/2017 11.88p 11.88p 10.00p 10.75p 1261419
15/03/2017 12.13p 12.13p 11.75p 11.88p 174041
14/03/2017 11.88p 12.13p 11.88p 12.13p 143000
13/03/2017 11.88p 11.92p 11.77p 11.88p 132893
10/03/2017 11.88p 11.95p 11.79p 11.88p 110839
09/03/2017 12.13p 12.25p 11.77p 11.88p 204786
08/03/2017 12.13p 12.45p 11.86p 12.13p 57286
07/03/2017 12.00p 12.20p 11.80p 12.13p 181878
06/03/2017 12.75p 12.75p 11.80p 12.00p 745979
03/03/2017 12.50p 12.75p 12.30p 12.75p 1190113
02/03/2017 12.88p 12.88p 12.05p 12.50p 527333
01/03/2017 12.25p 12.88p 12.25p 12.88p 167272
28/02/2017 12.25p 12.25p 11.80p 12.25p 643394
27/02/2017 12.63p 12.63p 12.00p 12.13p 230708
24/02/2017 12.63p 12.63p 12.25p 12.63p 53192
23/02/2017 12.75p 12.85p 12.25p 12.75p 278129
22/02/2017 12.75p 12.85p 12.55p 12.75p 145044

*Close Price adjusted for both dividends and splits