Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/02/2017 12.38p 12.99p 12.26p 12.63p 383506
13/02/2017 12.38p 12.38p 12.25p 12.38p 386792
10/02/2017 12.38p 12.49p 12.26p 12.38p 237547
09/02/2017 12.38p 12.49p 12.25p 12.38p 206997
08/02/2017 12.38p 12.38p 12.25p 12.38p 35000
07/02/2017 12.50p 12.64p 12.25p 12.38p 311605
06/02/2017 12.38p 12.74p 12.15p 12.50p 809224
03/02/2017 12.13p 12.25p 12.00p 12.25p 1302022
02/02/2017 12.13p 12.24p 11.76p 12.13p 964475
01/02/2017 11.75p 12.20p 11.75p 12.13p 373641
31/01/2017 12.00p 12.20p 11.51p 11.75p 983400
30/01/2017 14.25p 14.45p 11.75p 12.00p 2054882
27/01/2017 13.63p 13.75p 13.51p 13.63p 514729
26/01/2017 13.63p 13.72p 13.51p 13.63p 160411
25/01/2017 13.63p 13.75p 13.51p 13.63p 873260
24/01/2017 13.63p 13.74p 13.62p 13.63p 208686
23/01/2017 13.63p 13.74p 13.61p 13.63p 293986
20/01/2017 13.63p 13.74p 13.60p 13.63p 187347
19/01/2017 13.63p 13.74p 13.57p 13.63p 517895
18/01/2017 13.63p 13.74p 13.56p 13.63p 248421
17/01/2017 13.63p 13.74p 13.56p 13.63p 524827
16/01/2017 13.50p 13.65p 13.35p 13.63p 429622
13/01/2017 13.75p 13.75p 13.25p 13.50p 1017053
12/01/2017 13.88p 14.00p 13.60p 13.75p 533058
11/01/2017 13.75p 14.00p 13.58p 13.75p 654764
10/01/2017 13.75p 13.98p 13.50p 13.75p 815507
09/01/2017 12.63p 14.50p 12.25p 13.63p 4033246
06/01/2017 11.75p 12.00p 11.56p 12.00p 732853
05/01/2017 11.25p 11.85p 11.25p 11.75p 624631
04/01/2017 11.63p 11.63p 10.80p 11.25p 726103
03/01/2017 12.13p 12.16p 11.50p 11.75p 224794
30/12/2016 11.75p 12.16p 11.75p 12.13p 598267
29/12/2016 12.00p 12.00p 11.50p 11.75p 92491
28/12/2016 12.00p 12.00p 11.55p 12.00p 283513
23/12/2016 12.00p 12.00p 11.55p 12.00p 167964
22/12/2016 12.00p 12.33p 11.50p 12.00p 114767
21/12/2016 12.00p 12.40p 11.90p 12.00p 390300
20/12/2016 12.00p 12.45p 12.00p 12.00p 334613
19/12/2016 11.38p 12.45p 11.28p 12.00p 944210
16/12/2016 10.00p 11.50p 9.50p 11.38p 2241489
15/12/2016 9.88p 10.10p 9.81p 10.00p 297732
14/12/2016 10.13p 10.13p 9.80p 9.88p 69899
13/12/2016 10.63p 10.75p 10.00p 10.13p 336712
12/12/2016 9.75p 10.75p 9.75p 10.63p 3060533
09/12/2016 9.50p 9.55p 9.32p 9.50p 26996
08/12/2016 9.75p 9.75p 9.50p 9.50p 138551
07/12/2016 9.75p 9.89p 9.56p 9.75p 135711
06/12/2016 9.75p 9.89p 9.56p 9.75p 365836
05/12/2016 9.63p 9.90p 9.31p 9.75p 1237377
02/12/2016 9.38p 9.60p 9.15p 9.38p 18950
01/12/2016 9.63p 9.63p 9.31p 9.38p 39509
30/11/2016 9.38p 9.65p 9.30p 9.63p 120222
29/11/2016 9.25p 9.38p 9.25p 9.38p 43166
28/11/2016 9.25p 9.35p 9.13p 9.25p 7041
25/11/2016 9.25p 9.25p 9.13p 9.25p 19822
24/11/2016 9.25p 9.35p 9.25p 9.25p 26674
23/11/2016 9.25p 9.35p 9.13p 9.25p 46901
22/11/2016 9.13p 9.35p 9.13p 9.25p 19091
21/11/2016 9.63p 9.63p 9.13p 9.13p 228497
18/11/2016 9.63p 9.63p 9.26p 9.63p 50000
17/11/2016 9.38p 9.63p 9.26p 9.63p 154957
16/11/2016 9.63p 9.63p 9.25p 9.38p 313095
15/11/2016 9.63p 9.63p 9.35p 9.63p 8813
14/11/2016 9.25p 9.70p 9.18p 9.63p 30309
11/11/2016 9.63p 9.63p 9.15p 9.25p 184336
10/11/2016 9.88p 9.88p 9.15p 9.63p 333391
09/11/2016 9.50p 9.88p 9.50p 9.88p 387813
08/11/2016 9.88p 9.92p 9.78p 9.88p 26500
07/11/2016 9.88p 9.93p 9.78p 9.88p 59374
04/11/2016 9.75p 9.90p 9.75p 9.88p 117567
03/11/2016 9.75p 10.00p 9.51p 9.75p 165195
02/11/2016 10.63p 10.63p 9.01p 9.75p 741429
01/11/2016 10.63p 10.63p 10.50p 10.63p 184772
31/10/2016 10.63p 10.63p 10.50p 10.63p 120229
28/10/2016 10.50p 10.63p 10.41p 10.63p 70931
27/10/2016 10.88p 10.88p 10.40p 10.50p 382042
26/10/2016 10.88p 10.95p 10.25p 10.88p 136536
25/10/2016 11.00p 11.00p 10.80p 10.88p 110520
24/10/2016 11.50p 11.50p 11.13p 11.38p 743384
21/10/2016 11.50p 11.50p 11.25p 11.50p 71574
20/10/2016 11.38p 11.50p 11.25p 11.50p 83095
19/10/2016 11.38p 11.50p 11.25p 11.50p 50206
18/10/2016 11.38p 11.38p 11.25p 11.38p 382608
17/10/2016 11.50p 11.50p 11.25p 11.38p 43657
14/10/2016 11.50p 11.50p 11.49p 11.50p 1278
13/10/2016 11.38p 11.75p 11.25p 11.50p 47423
12/10/2016 11.38p 11.38p 11.25p 11.38p 136867
11/10/2016 11.38p 11.38p 11.25p 11.38p 121900
10/10/2016 11.38p 11.38p 11.25p 11.38p 205300
07/10/2016 11.63p 11.63p 11.25p 11.38p 179278
06/10/2016 11.63p 11.63p 11.50p 11.63p 388385
05/10/2016 11.63p 11.75p 11.50p 11.63p 271948
04/10/2016 11.63p 11.65p 11.50p 11.63p 1423092
03/10/2016 11.63p 11.75p 11.50p 11.63p 1237476
30/09/2016 11.63p 11.70p 11.25p 11.63p 1924228
29/09/2016 11.25p 12.20p 11.00p 11.63p 1573172
28/09/2016 10.63p 10.90p 10.50p 10.88p 597185
27/09/2016 10.63p 10.63p 10.50p 10.63p 50805
26/09/2016 10.88p 10.88p 10.50p 10.63p 477252
23/09/2016 10.88p 10.99p 10.76p 10.88p 111907
22/09/2016 11.13p 11.13p 10.75p 10.88p 356844
21/09/2016 11.50p 11.50p 11.01p 11.13p 52677
20/09/2016 10.75p 11.50p 10.60p 11.50p 302649
19/09/2016 11.25p 11.25p 10.55p 10.75p 970822
16/09/2016 11.25p 11.25p 11.06p 11.25p 214281
15/09/2016 11.13p 11.25p 11.01p 11.25p 759901
14/09/2016 11.25p 11.25p 11.01p 11.13p 215480
13/09/2016 11.25p 11.28p 11.06p 11.25p 394949
12/09/2016 11.38p 11.38p 11.05p 11.25p 1480602
09/09/2016 11.63p 11.63p 11.25p 11.38p 320043
08/09/2016 11.63p 11.65p 11.51p 11.63p 146935
07/09/2016 12.25p 12.25p 11.51p 11.63p 599667
06/09/2016 11.50p 12.35p 11.39p 12.25p 1070041
05/09/2016 11.50p 11.50p 11.25p 11.50p 768555
02/09/2016 11.38p 11.40p 11.26p 11.38p 43322
01/09/2016 11.50p 11.50p 11.25p 11.38p 371350
31/08/2016 11.50p 11.50p 11.26p 11.50p 97602
30/08/2016 11.38p 11.55p 11.26p 11.50p 277358
26/08/2016 11.25p 11.40p 11.13p 11.38p 417032
25/08/2016 11.63p 11.63p 11.13p 11.25p 329972
24/08/2016 11.75p 11.75p 11.30p 11.63p 669718
23/08/2016 11.75p 11.75p 11.40p 11.75p 305487
22/08/2016 12.00p 12.00p 11.50p 11.75p 134000
19/08/2016 12.00p 12.00p 11.55p 12.00p 505893
18/08/2016 12.00p 12.00p 11.55p 12.00p 163474
17/08/2016 12.00p 12.00p 11.55p 12.00p 2138
16/08/2016 12.00p 12.00p 11.55p 12.00p 50327
15/08/2016 12.00p 12.00p 11.65p 12.00p 6597
12/08/2016 11.25p 12.00p 11.25p 12.00p 294365
11/08/2016 11.88p 11.88p 11.05p 11.25p 1139799
10/08/2016 12.63p 12.63p 12.00p 12.13p 725107
09/08/2016 11.75p 12.70p 11.50p 12.63p 1821624
08/08/2016 12.63p 12.75p 11.50p 11.75p 1197113
05/08/2016 12.88p 13.10p 12.25p 12.63p 1368267
04/08/2016 13.50p 13.79p 12.00p 12.50p 1633085
03/08/2016 13.75p 14.50p 13.50p 13.50p 1087582
02/08/2016 12.75p 14.99p 12.00p 14.00p 3068501
01/08/2016 12.63p 15.00p 12.55p 13.63p 2566475
29/07/2016 12.13p 12.85p 11.90p 12.63p 837426
28/07/2016 10.00p 12.49p 10.00p 12.13p 1892295
27/07/2016 10.13p 10.50p 10.00p 10.00p 376139
26/07/2016 9.50p 10.35p 9.41p 10.13p 453073
25/07/2016 9.50p 9.99p 9.35p 9.50p 409360
22/07/2016 9.50p 9.50p 9.35p 9.50p 39000
21/07/2016 9.75p 9.99p 9.50p 9.50p 212304
20/07/2016 9.50p 9.99p 9.50p 9.75p 536880
19/07/2016 9.75p 9.90p 9.50p 9.50p 351010
18/07/2016 10.00p 10.00p 9.55p 9.75p 34969
15/07/2016 10.00p 10.00p 9.99p 10.00p 302000
14/07/2016 10.00p 10.00p 9.55p 10.00p 364628
13/07/2016 9.50p 10.10p 9.20p 10.00p 605846
12/07/2016 9.63p 9.90p 9.15p 9.50p 576528
11/07/2016 9.38p 9.70p 9.01p 9.63p 392751
08/07/2016 9.38p 9.45p 9.15p 9.38p 222052
07/07/2016 9.38p 9.74p 9.15p 9.38p 61331
06/07/2016 9.00p 9.49p 9.00p 9.38p 37118
05/07/2016 9.38p 9.69p 9.00p 9.00p 16500
04/07/2016 10.25p 10.25p 9.00p 9.38p 551811
01/07/2016 9.88p 10.25p 9.88p 10.13p 308360
30/06/2016 9.50p 10.00p 9.50p 9.88p 609300
29/06/2016 9.50p 9.50p 9.10p 9.50p 64516
28/06/2016 8.63p 9.50p 8.55p 9.50p 302861
27/06/2016 9.50p 9.90p 8.63p 8.63p 733883
24/06/2016 8.50p 9.95p 8.10p 9.75p 1995730
23/06/2016 9.75p 9.80p 9.20p 9.50p 388947
22/06/2016 10.25p 10.25p 9.15p 9.75p 1084657
21/06/2016 10.75p 10.85p 10.10p 10.25p 206433
20/06/2016 10.50p 11.20p 10.05p 10.75p 2012824
17/06/2016 10.25p 10.90p 9.80p 10.13p 343006
16/06/2016 10.25p 10.25p 10.25p 10.25p 0
15/06/2016 9.88p 10.70p 9.81p 10.25p 368548
14/06/2016 10.75p 10.75p 9.81p 9.88p 1165384
13/06/2016 11.25p 11.40p 10.60p 10.75p 519503
10/06/2016 11.50p 11.55p 11.05p 11.38p 349709
09/06/2016 11.50p 11.70p 11.50p 11.50p 50212
08/06/2016 11.63p 11.70p 11.15p 11.50p 567453
07/06/2016 11.13p 11.70p 10.90p 11.63p 858777
06/06/2016 11.00p 11.20p 10.70p 11.13p 1286747
03/06/2016 10.75p 10.75p 10.50p 10.50p 254119
02/06/2016 10.75p 10.75p 10.33p 10.75p 59294
01/06/2016 10.50p 10.75p 10.39p 10.75p 306588
31/05/2016 10.75p 10.75p 10.10p 10.50p 303356
27/05/2016 10.75p 10.75p 10.45p 10.75p 91031
26/05/2016 10.25p 10.75p 10.01p 10.75p 530326
25/05/2016 10.75p 10.80p 10.01p 10.25p 171018
24/05/2016 10.25p 10.75p 10.01p 10.75p 469742
23/05/2016 10.50p 10.50p 10.01p 10.25p 149469
20/05/2016 10.50p 10.65p 10.26p 10.50p 166298
19/05/2016 10.50p 10.50p 10.26p 10.50p 88016
18/05/2016 10.75p 10.75p 10.26p 10.50p 124127
17/05/2016 10.63p 10.75p 10.15p 10.75p 913005
16/05/2016 11.25p 11.25p 10.26p 10.63p 474107
13/05/2016 11.25p 11.25p 10.56p 11.25p 681961
12/05/2016 10.50p 11.25p 10.05p 11.25p 1464275
11/05/2016 10.25p 10.49p 10.04p 10.25p 445516
10/05/2016 10.25p 10.50p 9.75p 10.25p 931031
09/05/2016 10.00p 10.90p 10.00p 10.25p 2126825
06/05/2016 10.13p 10.75p 9.67p 10.00p 1112620
05/05/2016 8.50p 10.99p 8.50p 10.00p 9291104
04/05/2016 8.38p 8.38p 8.15p 8.25p 118651

*Close Price adjusted for both dividends and splits