Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/06/2015 8.52p 8.64p 8.05p 8.15p 40085
29/06/2015 8.64p 8.88p 7.66p 8.52p 159964
26/06/2015 8.64p 8.89p 8.64p 8.64p 127135
25/06/2015 9.63p 9.88p 8.52p 8.64p 778881
24/06/2015 10.99p 11.26p 9.39p 9.63p 371306
23/06/2015 11.61p 11.61p 10.99p 10.99p 53881
22/06/2015 11.61p 11.61p 11.36p 11.61p 927
19/06/2015 11.61p 11.61p 11.61p 11.61p 0
18/06/2015 11.61p 11.61p 11.25p 11.61p 19215
17/06/2015 11.61p 11.61p 11.61p 11.61p 0
16/06/2015 11.36p 11.61p 10.87p 11.61p 112429
15/06/2015 11.36p 11.36p 11.36p 11.36p 0
12/06/2015 11.36p 11.41p 11.12p 11.36p 17814
11/06/2015 11.36p 11.76p 11.11p 11.36p 15199
10/06/2015 11.36p 11.76p 11.36p 11.36p 66930
09/06/2015 11.36p 11.81p 11.36p 11.36p 4386
08/06/2015 11.61p 11.86p 11.36p 11.36p 80408
05/06/2015 11.86p 11.86p 11.66p 11.86p 40740
04/06/2015 11.86p 11.86p 11.86p 11.86p 5819
03/06/2015 11.86p 11.86p 11.86p 11.86p 0
02/06/2015 11.86p 12.25p 11.86p 11.86p 5061
01/06/2015 11.86p 11.86p 11.86p 11.86p 0
29/05/2015 11.86p 12.25p 11.86p 11.86p 54269
28/05/2015 11.98p 12.25p 11.86p 11.86p 32939
27/05/2015 11.98p 11.98p 11.86p 11.98p 627
26/05/2015 11.98p 12.34p 11.86p 11.98p 29655
22/05/2015 11.98p 12.35p 11.86p 11.98p 20238
21/05/2015 12.35p 12.35p 11.86p 11.98p 54423
20/05/2015 12.35p 12.35p 12.15p 12.35p 2293
19/05/2015 12.23p 12.35p 12.23p 12.35p 20549
18/05/2015 12.23p 12.35p 12.01p 12.23p 32509
15/05/2015 12.23p 12.35p 12.23p 12.23p 32965
14/05/2015 11.73p 12.35p 11.73p 12.23p 77227
13/05/2015 11.49p 11.95p 11.49p 11.73p 28604
12/05/2015 12.23p 12.29p 11.49p 11.49p 104760
11/05/2015 12.23p 12.35p 11.95p 12.23p 14049
08/05/2015 11.98p 12.23p 11.95p 12.23p 40198
07/05/2015 11.98p 11.98p 11.54p 11.98p 1409
06/05/2015 11.98p 12.10p 11.54p 11.98p 9145
05/05/2015 12.10p 12.14p 11.51p 11.98p 228567
01/05/2015 12.10p 12.15p 12.10p 12.10p 1646
30/04/2015 12.10p 12.10p 12.10p 12.10p 0
29/04/2015 12.10p 12.10p 11.91p 12.10p 931
28/04/2015 12.10p 12.16p 11.91p 12.10p 49817
27/04/2015 12.10p 12.16p 11.91p 12.10p 14980
24/04/2015 12.10p 12.16p 11.91p 12.10p 36488
23/04/2015 12.10p 12.17p 11.86p 12.10p 23131
22/04/2015 12.10p 12.20p 11.91p 12.10p 14512
21/04/2015 12.10p 12.10p 11.91p 12.10p 2236
20/04/2015 11.86p 12.20p 11.86p 12.10p 54382
17/04/2015 11.86p 11.86p 11.86p 11.86p 0
16/04/2015 11.86p 12.00p 11.64p 11.86p 35959
15/04/2015 11.86p 12.00p 11.64p 11.86p 29209
14/04/2015 11.98p 12.00p 11.62p 11.86p 109470
13/04/2015 11.98p 12.05p 11.51p 11.98p 27021
10/04/2015 11.98p 12.05p 11.51p 11.98p 81210
09/04/2015 11.98p 12.07p 11.51p 11.98p 16574
08/04/2015 11.98p 12.25p 11.51p 11.98p 121253
07/04/2015 11.98p 12.25p 11.51p 11.98p 34238
02/04/2015 12.23p 12.25p 11.86p 11.98p 144669
01/04/2015 12.23p 12.25p 11.86p 12.23p 33527
31/03/2015 12.23p 12.32p 11.91p 12.23p 19262
30/03/2015 12.10p 12.35p 12.10p 12.23p 42383
27/03/2015 12.10p 12.35p 11.71p 12.10p 45990
26/03/2015 11.86p 12.10p 11.86p 12.10p 53411
25/03/2015 11.73p 11.95p 11.21p 11.86p 174022
24/03/2015 11.36p 11.76p 11.21p 11.73p 155277
23/03/2015 11.11p 11.36p 10.92p 11.36p 98036
20/03/2015 11.86p 11.86p 10.87p 11.11p 449585
19/03/2015 11.98p 12.05p 11.62p 11.86p 68738
18/03/2015 11.98p 11.98p 11.86p 11.98p 20244
17/03/2015 11.98p 11.98p 11.94p 11.98p 5623
16/03/2015 12.23p 12.33p 11.98p 11.98p 37512
13/03/2015 12.23p 12.60p 12.00p 12.23p 22777
12/03/2015 11.98p 12.35p 11.95p 12.23p 42148
11/03/2015 11.98p 12.40p 11.91p 11.98p 252167
10/03/2015 13.09p 13.09p 11.61p 11.98p 222892
09/03/2015 12.60p 13.09p 12.35p 13.09p 1059834
06/03/2015 12.84p 12.84p 12.51p 12.60p 395489
05/03/2015 13.34p 13.34p 12.64p 12.84p 346726
04/03/2015 14.08p 14.08p 13.10p 13.34p 363168
03/03/2015 15.31p 15.51p 13.09p 14.08p 925161
02/03/2015 17.66p 18.51p 17.24p 17.41p 64042
27/02/2015 17.41p 17.66p 17.14p 17.66p 105487
26/02/2015 17.41p 17.68p 17.14p 17.41p 7033
25/02/2015 17.29p 17.78p 17.10p 17.41p 79281
24/02/2015 17.66p 17.66p 17.04p 17.29p 105761
23/02/2015 17.41p 17.68p 17.34p 17.66p 56462
20/02/2015 18.03p 18.18p 17.04p 17.41p 22305
19/02/2015 18.89p 18.89p 17.78p 18.03p 43335
18/02/2015 19.27p 19.27p 18.87p 18.89p 158604
17/02/2015 19.27p 19.27p 18.87p 19.27p 29480
16/02/2015 19.27p 19.27p 18.92p 19.27p 19339
13/02/2015 19.27p 19.27p 19.27p 19.27p 22241
12/02/2015 19.02p 19.27p 18.88p 19.27p 37545
11/02/2015 19.02p 19.02p 19.01p 19.02p 10122
10/02/2015 19.27p 19.27p 18.77p 19.02p 57602
09/02/2015 19.27p 19.41p 18.28p 19.27p 103282
06/02/2015 19.27p 19.66p 19.12p 19.27p 119499
05/02/2015 19.27p 19.40p 19.27p 19.27p 10223
04/02/2015 19.27p 19.41p 19.27p 19.27p 60805
03/02/2015 19.76p 19.81p 18.92p 19.27p 40063
02/02/2015 19.76p 20.06p 19.51p 19.76p 34563
30/01/2015 20.25p 20.25p 19.51p 19.76p 45687
29/01/2015 20.25p 20.74p 19.15p 20.25p 142779
28/01/2015 21.24p 22.23p 15.93p 20.75p 639048
27/01/2015 26.18p 26.18p 26.03p 26.18p 1990
26/01/2015 26.18p 26.18p 26.03p 26.18p 4605
23/01/2015 27.17p 27.17p 25.98p 26.18p 85206
22/01/2015 27.17p 27.17p 26.95p 27.17p 11618
21/01/2015 27.66p 27.66p 26.92p 27.17p 37587
20/01/2015 27.17p 27.66p 26.89p 27.66p 28485
19/01/2015 27.66p 27.66p 26.78p 27.17p 27401
16/01/2015 27.66p 27.66p 26.90p 27.66p 19351
15/01/2015 27.66p 28.16p 26.89p 27.66p 11713
14/01/2015 27.66p 27.66p 27.12p 27.66p 6737
13/01/2015 27.66p 28.33p 27.12p 27.66p 41987
12/01/2015 27.66p 27.66p 27.12p 27.66p 7590
09/01/2015 27.66p 28.35p 27.12p 27.66p 20120
08/01/2015 26.92p 28.06p 26.92p 27.66p 64805
07/01/2015 27.17p 27.17p 26.77p 26.92p 19737
06/01/2015 27.66p 27.66p 26.77p 27.17p 61556
05/01/2015 26.43p 28.55p 26.43p 27.66p 142023
02/01/2015 26.43p 27.17p 25.69p 26.43p 17044
31/12/2014 26.68p 27.37p 25.84p 26.43p 43557
30/12/2014 26.68p 26.68p 25.84p 26.68p 461
29/12/2014 26.68p 26.68p 25.84p 26.68p 101
24/12/2014 26.68p 26.68p 26.68p 26.68p 0
23/12/2014 26.68p 27.37p 25.84p 26.68p 13492
22/12/2014 26.68p 27.39p 25.84p 26.68p 2449
19/12/2014 26.18p 26.68p 25.79p 26.68p 10656
18/12/2014 26.18p 26.58p 25.79p 26.18p 14882
17/12/2014 26.43p 26.58p 25.79p 26.18p 36833
16/12/2014 28.16p 28.16p 26.18p 26.43p 157194
15/12/2014 28.16p 28.85p 27.51p 28.16p 21317
12/12/2014 28.16p 28.85p 27.47p 28.16p 26203
11/12/2014 28.16p 29.10p 27.47p 28.16p 28991
10/12/2014 28.16p 29.14p 27.81p 28.16p 52759
09/12/2014 26.68p 28.16p 26.68p 28.16p 64343
08/12/2014 26.68p 27.61p 26.13p 26.68p 29234
05/12/2014 24.95p 27.66p 24.95p 26.68p 203582
04/12/2014 23.46p 25.19p 23.27p 24.95p 164659
03/12/2014 22.23p 23.71p 22.23p 23.46p 128716
02/12/2014 22.60p 22.72p 22.23p 22.23p 61767
01/12/2014 22.23p 22.72p 22.23p 22.60p 156691
28/11/2014 22.23p 22.36p 21.80p 22.23p 3188
27/11/2014 22.23p 22.37p 21.78p 22.23p 22939
26/11/2014 21.98p 22.23p 21.49p 22.23p 506
25/11/2014 22.23p 22.23p 20.85p 21.98p 204684
24/11/2014 23.46p 23.51p 21.98p 22.23p 1080458
21/11/2014 23.71p 23.71p 23.27p 23.46p 2499
20/11/2014 23.71p 23.71p 23.32p 23.71p 668
19/11/2014 23.96p 23.96p 23.32p 23.71p 20346
18/11/2014 23.96p 23.96p 23.96p 23.96p 0
17/11/2014 23.96p 24.30p 23.46p 23.96p 5567
14/11/2014 24.31p 24.31p 23.46p 23.96p 17132
13/11/2014 23.96p 24.30p 23.46p 23.96p 23624
12/11/2014 23.46p 24.31p 23.46p 23.96p 15209
11/11/2014 23.46p 24.11p 23.27p 23.46p 2692
10/11/2014 22.72p 24.21p 22.72p 23.46p 121651
07/11/2014 21.98p 22.97p 21.98p 22.72p 210155
06/11/2014 21.74p 21.74p 21.14p 21.49p 112115
05/11/2014 22.48p 22.48p 21.39p 21.74p 45704
04/11/2014 22.48p 22.48p 21.88p 22.48p 2747
03/11/2014 22.48p 22.72p 21.88p 22.48p 20837
31/10/2014 22.48p 22.72p 21.88p 22.48p 21863
30/10/2014 22.23p 22.82p 21.88p 22.48p 9858
29/10/2014 21.24p 22.62p 21.24p 22.23p 15167
28/10/2014 20.99p 21.74p 20.99p 21.24p 32117
27/10/2014 20.99p 20.99p 20.99p 20.99p 0
24/10/2014 20.99p 21.74p 20.85p 20.99p 4739
23/10/2014 20.99p 21.74p 20.85p 20.99p 1380
22/10/2014 20.99p 20.99p 20.85p 20.99p 607
21/10/2014 20.75p 21.34p 20.75p 20.99p 23480
20/10/2014 20.99p 20.99p 20.52p 20.75p 54043
17/10/2014 21.49p 21.64p 20.25p 20.99p 96450
16/10/2014 22.23p 22.23p 21.24p 21.49p 52869
15/10/2014 22.85p 22.85p 22.23p 22.23p 20244
14/10/2014 22.23p 22.85p 22.23p 22.85p 28732
13/10/2014 22.23p 22.23p 21.74p 22.23p 1846
10/10/2014 22.23p 22.62p 21.74p 22.23p 103409
09/10/2014 21.74p 21.98p 21.54p 21.98p 962
08/10/2014 21.12p 22.53p 20.75p 21.74p 181464
07/10/2014 20.01p 20.65p 20.01p 20.62p 39188
06/10/2014 19.88p 20.01p 19.86p 20.01p 79823
03/10/2014 19.88p 20.01p 19.83p 19.88p 7161
02/10/2014 20.01p 20.01p 19.83p 19.88p 19378
01/10/2014 20.25p 20.25p 19.86p 20.01p 66956
30/09/2014 20.25p 20.75p 20.11p 20.25p 37749
29/09/2014 20.25p 20.75p 20.11p 20.25p 21465
26/09/2014 25.44p 25.44p 19.37p 20.25p 218674
25/09/2014 25.19p 25.59p 24.70p 25.44p 47121
24/09/2014 25.19p 25.19p 24.85p 25.19p 3087
23/09/2014 25.19p 25.19p 24.85p 25.19p 23206
22/09/2014 25.19p 25.69p 25.19p 25.19p 1142
19/09/2014 25.69p 25.79p 24.80p 25.19p 114919
18/09/2014 26.92p 26.92p 25.69p 25.93p 29457
17/09/2014 27.42p 27.42p 26.68p 27.17p 35982
16/09/2014 28.40p 28.55p 26.68p 27.42p 51537
15/09/2014 28.40p 28.64p 27.71p 28.40p 27621

*Close Price adjusted for both dividends and splits