Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/09/2014 28.40p 28.64p 27.71p 28.40p 3701
11/09/2014 28.40p 28.40p 27.71p 28.40p 7912
10/09/2014 28.40p 28.65p 28.40p 28.40p 1158993
09/09/2014 28.40p 28.40p 27.71p 28.40p 5364
08/09/2014 28.65p 28.82p 27.68p 28.40p 60045
05/09/2014 28.40p 29.15p 28.16p 28.65p 13273
04/09/2014 28.40p 28.65p 28.40p 28.40p 8787
03/09/2014 28.40p 28.97p 28.40p 28.40p 6782
02/09/2014 28.40p 28.40p 28.16p 28.40p 3303
01/09/2014 28.40p 28.40p 28.16p 28.40p 5876
29/08/2014 28.40p 28.65p 28.16p 28.40p 1729
28/08/2014 28.40p 28.40p 27.75p 28.40p 99857
27/08/2014 28.40p 28.40p 28.16p 28.40p 73406
26/08/2014 28.40p 28.45p 28.40p 28.40p 23336
22/08/2014 26.68p 29.34p 26.68p 28.40p 394979
21/08/2014 26.43p 27.17p 25.88p 26.68p 36508
20/08/2014 26.43p 26.43p 25.88p 26.43p 6437
19/08/2014 26.43p 26.43p 26.08p 26.43p 19506
18/08/2014 25.93p 27.17p 25.93p 26.43p 30059
15/08/2014 25.44p 26.68p 25.44p 25.93p 16534
14/08/2014 25.44p 26.18p 25.34p 25.44p 30002
13/08/2014 25.44p 25.44p 25.19p 25.44p 10122
12/08/2014 25.44p 25.44p 25.19p 25.44p 9135
11/08/2014 24.70p 25.44p 24.70p 25.44p 21152
08/08/2014 25.44p 25.44p 24.35p 24.70p 40620
07/08/2014 25.44p 26.03p 25.00p 25.44p 7854
06/08/2014 25.44p 26.03p 25.00p 25.44p 0
05/08/2014 25.44p 26.03p 25.00p 25.44p 14232
04/08/2014 25.44p 26.03p 25.00p 25.44p 12116
01/08/2014 25.69p 26.03p 25.44p 25.44p 39495
31/07/2014 24.95p 26.08p 24.55p 25.69p 58391
30/07/2014 23.96p 24.95p 23.22p 24.95p 264115
29/07/2014 23.96p 24.39p 23.62p 23.96p 13241
28/07/2014 23.46p 24.39p 23.35p 23.96p 55964
25/07/2014 22.97p 24.39p 22.97p 23.96p 155883
24/07/2014 22.97p 22.97p 22.77p 22.97p 4617
23/07/2014 22.97p 23.61p 22.72p 22.97p 236679
22/07/2014 22.72p 23.41p 22.48p 22.97p 21373
21/07/2014 23.22p 23.22p 22.43p 22.72p 97537
18/07/2014 23.71p 24.21p 23.22p 23.22p 64963
17/07/2014 23.71p 24.21p 23.56p 23.71p 320697
16/07/2014 23.71p 23.71p 23.56p 23.71p 2185
15/07/2014 23.71p 23.71p 23.56p 23.71p 13001
14/07/2014 23.71p 24.21p 23.46p 23.71p 92939
11/07/2014 23.71p 24.21p 23.46p 23.71p 30286
10/07/2014 23.71p 24.21p 23.45p 23.71p 274141
09/07/2014 23.71p 23.71p 23.71p 23.71p 52633
08/07/2014 23.71p 24.21p 23.33p 23.71p 68385
07/07/2014 23.83p 24.21p 22.92p 23.71p 46830
04/07/2014 23.83p 23.91p 23.71p 23.83p 266478
03/07/2014 24.21p 24.50p 23.79p 23.83p 40477
02/07/2014 23.96p 24.50p 23.81p 24.21p 271251
01/07/2014 24.21p 24.50p 23.72p 23.96p 176335
30/06/2014 25.69p 25.69p 23.72p 24.21p 650002
27/06/2014 26.18p 26.68p 25.03p 25.69p 70515
26/06/2014 26.18p 26.68p 25.70p 26.18p 45558
25/06/2014 25.93p 26.68p 25.70p 26.18p 207633
24/06/2014 27.66p 27.66p 25.70p 25.93p 617047
23/06/2014 32.60p 32.60p 23.81p 27.66p 1217672
20/06/2014 38.28p 38.28p 37.54p 38.28p 471324
19/06/2014 38.78p 38.78p 37.84p 38.28p 21443
18/06/2014 38.78p 38.78p 38.19p 38.78p 4460
17/06/2014 38.78p 39.13p 38.19p 38.78p 14999
16/06/2014 38.78p 39.42p 38.19p 38.78p 30096
13/06/2014 38.78p 39.22p 38.09p 38.78p 17764
12/06/2014 37.79p 39.42p 37.36p 38.78p 97184
11/06/2014 37.79p 38.23p 37.36p 37.79p 9881
10/06/2014 37.79p 37.94p 37.30p 37.79p 20028
09/06/2014 38.78p 38.78p 37.06p 37.79p 203340
06/06/2014 39.77p 39.82p 38.53p 38.78p 70877
05/06/2014 40.01p 40.01p 39.62p 39.77p 31792
04/06/2014 41.00p 41.00p 40.01p 40.01p 23409
03/06/2014 41.74p 41.99p 41.00p 41.00p 25818
02/06/2014 41.74p 42.38p 41.06p 41.74p 6209
30/05/2014 41.74p 42.48p 41.01p 41.74p 162074
29/05/2014 41.49p 42.38p 41.01p 41.74p 93484
28/05/2014 41.74p 41.89p 41.01p 41.49p 59530
27/05/2014 41.49p 41.89p 41.01p 41.74p 25338
23/05/2014 41.99p 42.14p 41.00p 41.49p 133693
22/05/2014 39.02p 43.47p 38.78p 41.99p 363577
21/05/2014 37.79p 39.52p 37.79p 38.78p 1341209
20/05/2014 37.17p 37.79p 37.05p 37.79p 61226
19/05/2014 37.54p 37.79p 36.60p 37.17p 44018
16/05/2014 38.28p 38.28p 37.15p 37.54p 71581
15/05/2014 38.28p 38.76p 37.64p 38.28p 40314
14/05/2014 38.28p 38.93p 37.64p 38.28p 42227
13/05/2014 38.28p 38.93p 38.28p 38.28p 151826
12/05/2014 38.04p 38.93p 37.64p 38.28p 35547
09/05/2014 39.02p 39.02p 37.74p 38.04p 39578
08/05/2014 39.27p 39.52p 38.63p 39.02p 26740
07/05/2014 39.27p 39.52p 38.63p 39.27p 81890
06/05/2014 39.27p 39.52p 38.63p 39.27p 99618
02/05/2014 38.78p 39.27p 38.04p 38.78p 236873
01/05/2014 38.78p 39.52p 38.63p 38.78p 86386
30/04/2014 38.78p 39.51p 38.63p 38.78p 13406
29/04/2014 38.78p 39.52p 38.63p 38.78p 25079
28/04/2014 38.78p 39.52p 38.63p 38.78p 62853
25/04/2014 38.78p 39.52p 38.63p 38.78p 72687
24/04/2014 38.78p 39.40p 38.53p 38.78p 43772
23/04/2014 38.78p 39.40p 38.53p 38.78p 146506
22/04/2014 39.27p 39.52p 38.53p 38.78p 55119
17/04/2014 38.78p 39.28p 38.43p 39.27p 33633
16/04/2014 38.53p 39.32p 38.53p 38.78p 122801
15/04/2014 37.79p 38.53p 37.59p 38.53p 121010
14/04/2014 38.28p 38.28p 37.12p 37.79p 52954
11/04/2014 38.28p 38.28p 37.54p 38.28p 199692
10/04/2014 38.28p 38.78p 37.54p 38.28p 160171
09/04/2014 39.27p 39.27p 38.63p 38.78p 258178
08/04/2014 40.01p 40.01p 38.63p 39.27p 110155
07/04/2014 40.01p 40.01p 39.57p 40.01p 60457
04/04/2014 39.52p 40.01p 39.52p 40.01p 501632
03/04/2014 39.02p 40.01p 38.58p 40.01p 318934
02/04/2014 38.04p 39.02p 37.54p 39.02p 260942
01/04/2014 37.30p 38.77p 37.01p 38.04p 296905
31/03/2014 38.04p 48.16p 35.98p 38.04p 752538
28/03/2014 48.16p 48.90p 47.79p 48.16p 16204
27/03/2014 49.40p 49.40p 47.52p 48.16p 97282
26/03/2014 50.63p 50.63p 49.00p 49.40p 103433
25/03/2014 50.63p 51.08p 50.14p 50.63p 20750
24/03/2014 50.63p 51.08p 50.13p 50.63p 27841
21/03/2014 50.88p 51.13p 50.53p 50.63p 19610
20/03/2014 50.63p 51.13p 50.04p 50.88p 48104
19/03/2014 50.63p 51.14p 50.04p 50.63p 2328
18/03/2014 52.12p 52.12p 50.04p 50.63p 40062
17/03/2014 52.12p 52.12p 51.37p 52.12p 3684
14/03/2014 52.12p 52.34p 51.52p 52.12p 20228
13/03/2014 48.16p 52.34p 47.52p 52.12p 12604630
12/03/2014 48.66p 49.10p 46.93p 48.16p 96175
11/03/2014 50.14p 50.58p 48.26p 48.66p 137219
10/03/2014 49.65p 50.58p 49.45p 50.14p 55089
07/03/2014 52.61p 52.61p 49.45p 49.65p 179237
06/03/2014 53.10p 53.20p 51.87p 52.61p 88829
05/03/2014 53.60p 53.60p 52.86p 53.10p 79945
04/03/2014 52.98p 53.75p 52.91p 53.60p 51455
03/03/2014 53.60p 53.75p 52.98p 52.98p 67455
28/02/2014 53.35p 53.75p 53.11p 53.60p 17117
27/02/2014 54.09p 54.24p 53.10p 53.35p 20631
26/02/2014 54.34p 54.73p 53.50p 54.09p 77610
25/02/2014 53.60p 54.34p 53.25p 54.34p 77116
24/02/2014 53.60p 54.24p 53.23p 53.60p 87041
21/02/2014 53.60p 54.24p 53.30p 53.60p 85197
20/02/2014 53.60p 54.24p 53.10p 53.60p 67051
19/02/2014 55.57p 55.57p 53.35p 53.60p 78884
18/02/2014 55.57p 55.62p 54.98p 55.57p 33268
17/02/2014 55.57p 55.62p 54.98p 55.57p 26482
14/02/2014 55.57p 55.87p 54.98p 55.57p 37774
13/02/2014 55.57p 55.72p 54.98p 55.57p 4224
12/02/2014 55.57p 56.31p 54.98p 55.57p 74995
11/02/2014 55.08p 56.31p 54.83p 55.57p 94070
10/02/2014 55.57p 55.57p 54.88p 55.08p 5660
07/02/2014 55.57p 55.94p 54.88p 55.57p 48616
06/02/2014 54.09p 55.57p 54.09p 55.57p 81092
05/02/2014 54.09p 54.73p 53.70p 54.09p 90021
04/02/2014 55.82p 55.82p 53.52p 54.09p 173584
03/02/2014 56.31p 56.56p 54.69p 55.82p 2354128
31/01/2014 56.81p 57.30p 56.31p 56.31p 414675
30/01/2014 56.56p 57.10p 56.31p 56.81p 259161
29/01/2014 53.10p 57.20p 52.61p 56.56p 581543
28/01/2014 58.78p 58.78p 50.88p 52.61p 587225
27/01/2014 61.62p 61.62p 59.90p 59.90p 48574
24/01/2014 61.62p 61.62p 61.06p 61.62p 111354
23/01/2014 61.25p 61.62p 60.81p 61.62p 104718
22/01/2014 62.00p 62.04p 60.76p 61.25p 164276
21/01/2014 62.00p 62.09p 61.75p 62.00p 10814
20/01/2014 62.00p 62.14p 61.84p 62.00p 125611
17/01/2014 62.00p 62.24p 61.82p 62.00p 111731
16/01/2014 62.00p 63.72p 61.75p 62.00p 252625
15/01/2014 62.00p 62.59p 61.75p 62.00p 9443
14/01/2014 60.51p 62.59p 60.51p 62.00p 107395
13/01/2014 60.27p 61.06p 59.82p 60.51p 151207
10/01/2014 59.53p 61.25p 59.43p 61.25p 90504
09/01/2014 59.53p 59.72p 59.29p 59.53p 24026
08/01/2014 62.00p 62.64p 59.28p 59.53p 79579
07/01/2014 61.50p 62.69p 61.30p 62.00p 2058926
06/01/2014 60.02p 62.09p 59.99p 61.50p 220562
03/01/2014 57.55p 60.71p 57.35p 60.02p 2000913
02/01/2014 55.57p 58.29p 55.40p 57.55p 127059
31/12/2013 55.08p 55.93p 54.83p 55.57p 142787
30/12/2013 55.08p 55.33p 54.44p 55.08p 66161
27/12/2013 55.08p 55.33p 54.41p 55.08p 21100
24/12/2013 55.08p 55.33p 55.08p 55.08p 10122
23/12/2013 55.33p 55.33p 54.39p 55.08p 18713
20/12/2013 55.33p 55.33p 54.88p 55.33p 22012
19/12/2013 54.83p 55.33p 54.39p 55.33p 28285
18/12/2013 55.08p 55.08p 54.39p 54.83p 68719
17/12/2013 57.06p 57.06p 54.88p 55.08p 80451
16/12/2013 58.17p 58.17p 56.81p 57.06p 85805
13/12/2013 58.17p 58.17p 57.55p 58.17p 3797
12/12/2013 58.17p 58.17p 57.55p 58.17p 8887
11/12/2013 58.04p 58.17p 57.99p 58.17p 8907
10/12/2013 58.04p 58.04p 57.40p 58.04p 412851
09/12/2013 57.80p 58.04p 57.40p 58.04p 43568
06/12/2013 57.80p 57.80p 57.40p 57.80p 24035
05/12/2013 58.04p 58.04p 57.40p 57.80p 76204
04/12/2013 58.04p 58.44p 57.38p 58.04p 82898
03/12/2013 57.80p 58.04p 57.31p 58.04p 59135
02/12/2013 58.04p 58.29p 57.37p 57.80p 89198
29/11/2013 59.03p 59.03p 57.30p 58.04p 142698
28/11/2013 60.51p 60.51p 58.29p 59.03p 233780
27/11/2013 60.51p 60.51p 59.84p 60.51p 20345

*Close Price adjusted for both dividends and splits