Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/11/2013 60.51p 60.51p 59.82p 60.51p 8741
25/11/2013 60.51p 60.76p 59.82p 60.51p 131431
22/11/2013 60.51p 60.76p 59.29p 60.51p 101177
21/11/2013 61.87p 62.00p 60.27p 60.51p 186598
20/11/2013 62.98p 62.98p 61.75p 61.87p 50128
19/11/2013 62.98p 62.98p 62.25p 62.98p 15025
18/11/2013 62.98p 62.98p 62.24p 62.98p 21530
15/11/2013 62.61p 62.86p 62.00p 62.86p 54320
14/11/2013 62.74p 62.98p 61.75p 62.61p 55282
13/11/2013 63.48p 63.48p 62.74p 62.98p 56139
12/11/2013 62.98p 63.48p 62.41p 63.48p 49619
11/11/2013 62.98p 63.48p 62.24p 62.98p 100818
08/11/2013 62.98p 63.13p 62.40p 62.98p 29978
07/11/2013 62.98p 63.23p 62.38p 62.98p 26218
06/11/2013 62.98p 63.23p 62.35p 62.98p 18701
05/11/2013 63.72p 63.72p 62.24p 62.98p 145779
04/11/2013 64.71p 64.71p 63.23p 63.72p 78673
01/11/2013 64.71p 64.71p 64.22p 64.71p 11650
31/10/2013 64.71p 64.71p 64.22p 64.71p 12722
30/10/2013 64.71p 64.71p 63.23p 64.71p 38365
29/10/2013 64.47p 64.71p 64.22p 64.71p 36912
28/10/2013 64.47p 64.47p 63.23p 64.47p 44326
25/10/2013 64.47p 64.47p 63.23p 64.47p 32649
24/10/2013 65.45p 65.45p 64.22p 64.47p 95698
23/10/2013 65.45p 65.45p 64.71p 65.45p 9301
22/10/2013 65.45p 65.45p 64.71p 65.45p 8818
21/10/2013 65.45p 65.45p 64.22p 65.45p 85354
18/10/2013 64.84p 65.45p 64.71p 65.45p 54643
17/10/2013 64.84p 64.84p 64.22p 64.84p 32266
16/10/2013 65.45p 65.45p 64.72p 64.84p 25130
15/10/2013 65.21p 65.45p 64.71p 65.45p 19460
14/10/2013 65.45p 65.45p 64.22p 65.21p 87604
11/10/2013 65.45p 65.45p 64.22p 65.45p 64278
10/10/2013 65.95p 65.95p 65.21p 65.45p 36607
09/10/2013 65.95p 65.95p 65.21p 65.95p 36965
08/10/2013 65.95p 65.95p 65.21p 65.95p 326683
07/10/2013 65.95p 65.95p 65.21p 65.95p 39554
04/10/2013 65.45p 65.95p 65.26p 65.95p 35043
03/10/2013 65.21p 65.70p 64.54p 65.45p 16270
02/10/2013 64.71p 65.80p 64.24p 65.21p 41631
01/10/2013 64.47p 64.71p 64.22p 64.71p 18748
30/09/2013 64.47p 64.63p 64.22p 64.47p 187632
27/09/2013 68.17p 70.64p 64.22p 64.47p 819453
26/09/2013 63.97p 69.06p 63.97p 68.17p 402135
25/09/2013 63.48p 64.34p 63.25p 63.97p 362816
24/09/2013 62.98p 63.48p 62.91p 63.48p 14548
23/09/2013 62.98p 63.72p 62.25p 62.98p 95528
20/09/2013 62.98p 62.98p 62.25p 62.98p 20465
19/09/2013 62.49p 62.98p 62.24p 62.98p 35418
18/09/2013 62.49p 62.73p 62.05p 62.49p 31502
17/09/2013 62.49p 62.73p 61.85p 62.49p 10728
16/09/2013 62.74p 62.74p 61.85p 62.49p 314575
13/09/2013 63.48p 63.48p 62.25p 62.74p 47409
12/09/2013 62.37p 63.48p 62.25p 63.48p 127458
11/09/2013 62.00p 62.37p 61.95p 62.37p 40424
10/09/2013 62.74p 62.74p 61.75p 62.00p 64262
09/09/2013 62.74p 62.74p 61.75p 62.74p 43101
06/09/2013 62.74p 62.74p 62.24p 62.74p 16129
05/09/2013 62.74p 62.74p 62.24p 62.74p 9724
04/09/2013 62.74p 62.74p 61.75p 62.74p 129713
03/09/2013 62.98p 62.98p 62.24p 62.74p 46054
02/09/2013 62.74p 63.23p 62.24p 62.98p 51706
30/08/2013 64.22p 64.22p 62.34p 62.74p 48361
29/08/2013 64.22p 64.22p 63.23p 64.22p 26415
28/08/2013 64.22p 64.22p 62.24p 64.22p 33641
27/08/2013 64.22p 64.22p 62.24p 64.22p 31580
23/08/2013 64.22p 64.22p 63.72p 64.22p 24063
22/08/2013 63.97p 64.22p 63.23p 64.22p 12383
21/08/2013 63.72p 63.97p 63.23p 63.97p 221275
20/08/2013 64.22p 64.22p 62.74p 63.72p 42218
19/08/2013 64.22p 64.22p 63.23p 64.22p 21552
16/08/2013 63.97p 64.22p 63.23p 64.22p 34622
15/08/2013 64.22p 64.22p 63.77p 63.97p 70886
14/08/2013 64.47p 64.47p 62.74p 64.22p 33439
13/08/2013 66.69p 66.69p 62.34p 64.47p 187115
12/08/2013 66.69p 66.69p 64.32p 66.69p 36187
09/08/2013 65.70p 66.69p 64.71p 66.69p 149377
08/08/2013 65.21p 66.10p 64.47p 65.21p 122276
07/08/2013 65.21p 65.90p 64.47p 65.21p 21371
06/08/2013 61.75p 65.90p 61.75p 65.21p 218524
05/08/2013 60.76p 63.23p 59.28p 61.75p 1514673
02/08/2013 60.76p 60.76p 59.29p 60.76p 77881
01/08/2013 60.76p 61.75p 59.38p 60.76p 34196
31/07/2013 61.75p 61.75p 59.28p 60.76p 9789611
30/07/2013 61.75p 61.75p 59.77p 61.75p 25641
29/07/2013 62.24p 62.74p 60.27p 62.24p 87497
26/07/2013 62.74p 62.74p 60.41p 62.24p 41319
25/07/2013 62.74p 63.23p 61.40p 62.74p 26940
24/07/2013 59.77p 63.60p 59.77p 62.74p 173344
23/07/2013 64.22p 65.70p 59.38p 59.77p 285546
22/07/2013 65.21p 67.18p 62.24p 64.22p 447559
19/07/2013 64.71p 67.18p 63.51p 66.19p 278274
18/07/2013 62.74p 66.05p 62.54p 64.71p 76197
17/07/2013 60.76p 62.74p 60.51p 62.74p 48082
16/07/2013 62.74p 63.77p 60.27p 60.76p 46665
15/07/2013 62.74p 63.92p 61.75p 62.74p 23993
12/07/2013 62.74p 64.22p 61.75p 62.74p 107332
11/07/2013 57.80p 64.02p 57.30p 62.74p 285008
10/07/2013 57.80p 58.09p 57.02p 57.80p 139471
09/07/2013 57.80p 58.29p 56.94p 57.80p 36937
08/07/2013 57.30p 58.29p 56.73p 57.80p 23292
05/07/2013 57.80p 59.18p 56.96p 57.30p 31640
04/07/2013 57.80p 59.13p 56.94p 57.80p 59844
03/07/2013 59.77p 60.27p 56.41p 57.80p 78090
02/07/2013 60.27p 60.76p 59.28p 60.27p 259146
01/07/2013 61.75p 62.24p 59.38p 60.27p 54383
28/06/2013 61.75p 62.24p 59.38p 61.75p 3071154
27/06/2013 61.75p 62.24p 59.38p 61.75p 20577
26/06/2013 61.75p 62.24p 59.38p 61.75p 6955
25/06/2013 61.75p 61.75p 59.38p 61.75p 29619
24/06/2013 61.75p 62.24p 59.38p 61.75p 24770
21/06/2013 61.75p 62.24p 59.38p 61.75p 35725
20/06/2013 61.75p 62.24p 59.38p 61.75p 53223
19/06/2013 61.75p 62.24p 59.28p 61.75p 40531
18/06/2013 62.24p 62.24p 59.38p 61.75p 21967
17/06/2013 61.75p 62.24p 59.38p 62.24p 34774
14/06/2013 61.75p 62.24p 59.38p 61.75p 61151
13/06/2013 61.75p 63.23p 59.77p 61.75p 33594
12/06/2013 62.24p 64.00p 61.21p 62.24p 59175
11/06/2013 62.74p 64.12p 61.75p 62.24p 117914
10/06/2013 58.78p 63.13p 57.90p 62.74p 577691
07/06/2013 58.29p 60.26p 57.85p 58.78p 103723
06/06/2013 61.25p 61.25p 57.30p 58.29p 122327
05/06/2013 61.25p 61.25p 59.28p 61.25p 661278
04/06/2013 61.25p 61.85p 59.87p 61.25p 31009
03/06/2013 61.25p 61.85p 59.83p 61.25p 14637
31/05/2013 61.25p 61.55p 59.87p 61.25p 48782
30/05/2013 61.25p 61.75p 59.87p 61.25p 48361
29/05/2013 61.25p 61.25p 61.25p 61.25p 3286194
28/05/2013 61.25p 61.75p 59.83p 61.25p 70823
24/05/2013 60.76p 61.25p 59.83p 61.25p 208408
23/05/2013 61.75p 62.14p 59.56p 60.76p 130484
22/05/2013 61.75p 62.24p 60.37p 61.75p 35684
21/05/2013 62.24p 62.24p 60.27p 61.75p 101507
20/05/2013 62.24p 62.54p 61.40p 62.24p 87482
17/05/2013 61.25p 62.24p 60.81p 62.24p 97789
16/05/2013 61.13p 62.00p 59.28p 61.25p 2188640
15/05/2013 62.24p 62.74p 61.45p 61.62p 113692
14/05/2013 62.24p 62.83p 61.85p 62.24p 46372
13/05/2013 63.23p 63.23p 61.77p 62.24p 93178
10/05/2013 63.23p 64.22p 62.24p 63.23p 158054
09/05/2013 60.76p 63.72p 60.37p 63.23p 189975
08/05/2013 60.76p 61.35p 60.17p 60.76p 22853
07/05/2013 61.25p 61.79p 60.11p 60.76p 64911
03/05/2013 59.77p 61.69p 59.77p 60.27p 36199
02/05/2013 61.75p 61.75p 59.53p 59.77p 238018
01/05/2013 63.23p 63.26p 61.25p 61.75p 91367
30/04/2013 63.23p 63.72p 61.25p 63.23p 37230
29/04/2013 64.59p 64.59p 61.66p 63.23p 90580
26/04/2013 64.96p 65.06p 63.92p 64.59p 44283
25/04/2013 64.71p 65.21p 63.72p 64.96p 103453
24/04/2013 65.21p 65.60p 63.87p 64.71p 121313
23/04/2013 67.18p 67.54p 63.97p 65.21p 55036
22/04/2013 65.70p 69.06p 65.70p 67.18p 169119
19/04/2013 62.74p 68.07p 62.74p 65.70p 286861
18/04/2013 55.82p 64.22p 55.82p 62.74p 759507
17/04/2013 53.84p 55.23p 51.76p 51.87p 136915
16/04/2013 53.84p 54.47p 49.65p 53.84p 284085
15/04/2013 57.30p 57.63p 53.65p 53.84p 115432
12/04/2013 58.91p 58.91p 54.86p 57.30p 397909
11/04/2013 59.90p 60.27p 58.54p 58.91p 181499
10/04/2013 62.24p 62.24p 58.78p 59.90p 249420
09/04/2013 61.75p 62.24p 61.26p 62.24p 36216
08/04/2013 63.72p 63.72p 61.55p 61.75p 103202
05/04/2013 62.74p 63.77p 61.25p 63.72p 185406
04/04/2013 62.74p 64.22p 61.50p 61.50p 144578
03/04/2013 63.23p 63.23p 61.45p 62.74p 78208
02/04/2013 64.22p 64.22p 62.34p 63.23p 94427
28/03/2013 63.48p 64.22p 62.24p 64.22p 335243
27/03/2013 65.70p 66.19p 62.75p 63.48p 122271
26/03/2013 67.68p 68.50p 64.22p 64.71p 174505
25/03/2013 69.16p 69.65p 67.68p 67.68p 70700
22/03/2013 68.17p 69.90p 68.17p 69.16p 53998
21/03/2013 73.11p 73.11p 66.20p 68.17p 229035
20/03/2013 71.13p 74.79p 71.13p 73.11p 139014
19/03/2013 68.42p 72.85p 68.18p 71.13p 179747
18/03/2013 65.21p 68.66p 64.22p 68.42p 163251
15/03/2013 66.69p 66.94p 65.21p 65.21p 156941
14/03/2013 69.40p 69.40p 63.23p 66.69p 270450
13/03/2013 73.11p 73.11p 67.19p 69.40p 271195
12/03/2013 76.57p 77.19p 70.15p 73.11p 513213
11/03/2013 82.00p 84.48p 74.34p 77.19p 492335
08/03/2013 79.04p 86.94p 77.75p 82.25p 915422
07/03/2013 77.06p 77.46p 74.10p 76.69p 252286
06/03/2013 74.10p 76.07p 72.37p 72.37p 350461
05/03/2013 68.17p 73.10p 68.16p 69.65p 455297
04/03/2013 63.23p 68.07p 63.23p 65.70p 150144
01/03/2013 62.74p 65.75p 62.74p 64.71p 74898
28/02/2013 61.25p 65.21p 60.61p 64.22p 187006
27/02/2013 61.75p 62.24p 61.25p 61.75p 71196
26/02/2013 61.75p 64.22p 58.78p 62.24p 175013
25/02/2013 63.23p 66.19p 63.23p 64.22p 39433
22/02/2013 62.24p 65.45p 61.75p 64.71p 240604
21/02/2013 63.23p 65.21p 61.75p 62.74p 93244
20/02/2013 63.23p 65.21p 62.61p 64.47p 199973
19/02/2013 62.24p 64.71p 62.02p 63.72p 43594
18/02/2013 64.22p 65.70p 62.26p 63.23p 171086
15/02/2013 64.22p 65.21p 62.24p 63.97p 162687
14/02/2013 61.25p 62.85p 61.23p 62.24p 135903
13/02/2013 65.21p 65.21p 60.90p 61.38p 538547

*Close Price adjusted for both dividends and splits