Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
12/02/2013 69.16p 71.63p 60.78p 64.22p 961607
11/02/2013 62.24p 69.42p 61.25p 67.18p 678328
08/02/2013 57.80p 67.25p 55.41p 65.21p 902269
07/02/2013 54.34p 57.78p 52.88p 55.82p 390310
06/02/2013 51.87p 54.02p 49.89p 53.60p 141987
05/02/2013 50.39p 51.85p 49.50p 50.88p 335654
04/02/2013 52.36p 53.06p 50.39p 50.63p 580046
01/02/2013 50.53p 52.12p 50.29p 51.87p 96500
31/01/2013 49.40p 52.13p 49.40p 51.74p 472542
30/01/2013 49.40p 53.33p 49.40p 51.37p 269242
29/01/2013 46.43p 55.68p 44.95p 50.88p 1050014
28/01/2013 42.48p 47.23p 39.27p 45.45p 1052037
25/01/2013 39.52p 39.52p 38.04p 39.27p 269266
24/01/2013 39.42p 39.42p 38.04p 38.53p 14379
23/01/2013 38.53p 38.58p 37.64p 38.53p 55728
22/01/2013 37.54p 38.53p 37.30p 38.53p 45012
21/01/2013 36.55p 39.42p 36.55p 38.53p 81748
18/01/2013 37.54p 39.42p 36.21p 38.04p 143224
17/01/2013 35.57p 37.44p 35.57p 36.55p 24896
16/01/2013 35.96p 37.44p 35.96p 36.55p 63304
15/01/2013 37.44p 37.49p 35.91p 36.06p 38959
14/01/2013 35.57p 36.95p 35.57p 36.31p 75592
11/01/2013 37.05p 37.49p 35.67p 36.31p 96516
10/01/2013 36.55p 36.55p 34.88p 36.06p 34401
09/01/2013 35.37p 36.26p 35.37p 35.81p 1267
08/01/2013 35.07p 36.26p 35.07p 35.81p 62684
07/01/2013 36.31p 37.56p 35.81p 35.81p 120617
04/01/2013 34.58p 37.84p 34.58p 36.31p 276667
03/01/2013 32.60p 34.06p 32.31p 33.59p 60768
02/01/2013 33.10p 33.59p 31.71p 32.97p 252563
31/12/2012 33.84p 34.63p 33.10p 34.33p 41919
28/12/2012 33.74p 34.33p 33.34p 34.33p 37211
27/12/2012 33.59p 34.83p 33.48p 34.83p 35369
24/12/2012 33.74p 34.09p 33.74p 34.09p 5061
21/12/2012 34.83p 34.92p 33.59p 34.09p 33883
20/12/2012 35.07p 35.07p 34.09p 34.83p 62312
19/12/2012 35.32p 36.75p 35.32p 35.81p 25949
18/12/2012 35.07p 36.31p 35.07p 36.31p 61920
17/12/2012 36.75p 36.75p 35.77p 36.31p 6129
14/12/2012 35.77p 36.31p 35.77p 36.31p 9817
13/12/2012 35.57p 36.75p 35.57p 36.55p 38514
12/12/2012 36.80p 36.80p 36.55p 36.55p 14705
11/12/2012 34.58p 36.55p 33.59p 36.31p 150115
10/12/2012 32.60p 34.58p 32.60p 33.59p 68587
07/12/2012 32.60p 34.48p 32.60p 33.59p 20267
06/12/2012 33.59p 34.54p 32.85p 33.47p 51919
05/12/2012 32.60p 34.54p 32.60p 33.59p 41298
04/12/2012 34.58p 34.68p 32.60p 33.34p 91043
03/12/2012 35.07p 35.67p 35.07p 35.07p 66043
30/11/2012 37.05p 37.05p 35.67p 36.31p 34933
29/11/2012 36.95p 36.95p 34.58p 35.57p 62174
28/11/2012 36.95p 36.95p 35.67p 36.55p 5773
27/11/2012 37.54p 37.54p 35.67p 36.55p 40270
26/11/2012 35.67p 36.95p 35.17p 36.55p 29047
23/11/2012 36.06p 36.95p 35.17p 36.55p 93222
22/11/2012 33.59p 36.26p 32.84p 35.57p 301534
21/11/2012 31.62p 32.85p 30.87p 32.85p 93356
20/11/2012 31.62p 32.11p 30.57p 31.62p 117549
19/11/2012 31.66p 32.16p 31.66p 32.11p 10411
16/11/2012 32.60p 32.66p 31.62p 32.11p 101981
15/11/2012 29.64p 32.60p 29.64p 32.60p 161696
14/11/2012 30.38p 30.43p 28.90p 30.38p 332889
13/11/2012 31.12p 31.86p 30.43p 30.87p 220215
12/11/2012 33.59p 34.09p 30.13p 31.49p 243750
09/11/2012 33.49p 34.33p 33.49p 34.33p 27807
08/11/2012 33.59p 34.53p 32.22p 33.10p 193131
07/11/2012 35.07p 36.46p 34.58p 34.58p 99930
06/11/2012 36.55p 36.55p 35.81p 35.81p 4934
05/11/2012 35.10p 35.57p 35.10p 35.57p 7467
02/11/2012 36.06p 36.80p 34.88p 35.32p 65270
01/11/2012 35.67p 36.31p 35.67p 36.31p 865
31/10/2012 36.23p 36.31p 35.76p 36.31p 27691
30/10/2012 35.27p 36.31p 35.17p 36.31p 72319
29/10/2012 36.31p 36.31p 35.57p 36.06p 20469
26/10/2012 36.58p 36.58p 35.57p 36.31p 31174
25/10/2012 36.06p 36.51p 35.57p 36.31p 16519
24/10/2012 36.46p 37.30p 35.57p 37.30p 90096
23/10/2012 36.06p 37.44p 35.81p 36.06p 52314
22/10/2012 37.79p 38.43p 36.55p 37.91p 101584
19/10/2012 36.31p 37.57p 35.81p 36.93p 132636
18/10/2012 36.06p 36.55p 33.67p 35.20p 208961
17/10/2012 36.88p 36.88p 35.79p 36.80p 38423
16/10/2012 36.55p 37.48p 35.32p 36.80p 245010
15/10/2012 38.04p 39.42p 36.80p 37.67p 132102
12/10/2012 38.90p 39.42p 38.09p 39.27p 18594
11/10/2012 39.52p 39.52p 37.56p 39.27p 157946
10/10/2012 37.10p 39.52p 37.10p 39.27p 59269
09/10/2012 41.99p 41.99p 35.69p 38.04p 395818
08/10/2012 42.48p 44.16p 42.24p 42.73p 67675
05/10/2012 42.98p 44.71p 42.98p 43.96p 97916
04/10/2012 42.48p 44.79p 42.48p 43.96p 56589
03/10/2012 42.24p 43.47p 42.24p 43.47p 29762
02/10/2012 43.77p 43.77p 42.98p 43.10p 61113
01/10/2012 43.47p 43.96p 42.98p 43.59p 104293
28/09/2012 41.00p 43.22p 40.85p 42.61p 169659
27/09/2012 40.75p 42.24p 40.75p 41.99p 25285
26/09/2012 43.47p 43.47p 40.85p 41.62p 104764
25/09/2012 43.47p 43.47p 40.01p 42.11p 83358
24/09/2012 41.99p 44.16p 39.27p 41.00p 580606
21/09/2012 42.98p 44.95p 38.45p 42.73p 888685
20/09/2012 41.49p 45.45p 41.49p 44.34p 173862
19/09/2012 44.46p 47.32p 40.26p 42.11p 643140
18/09/2012 45.94p 47.44p 45.50p 46.68p 306933
17/09/2012 41.49p 45.45p 40.66p 45.45p 636605
14/09/2012 40.11p 41.62p 40.11p 41.00p 232002
13/09/2012 37.79p 41.74p 37.54p 40.51p 1095069
12/09/2012 32.60p 39.47p 32.11p 38.28p 830438
11/09/2012 31.76p 32.36p 31.76p 32.36p 7807
10/09/2012 32.11p 33.10p 31.62p 32.36p 93373
07/09/2012 31.62p 32.36p 31.62p 32.36p 43059
06/09/2012 31.62p 31.62p 30.63p 30.63p 68315
05/09/2012 32.11p 32.11p 31.62p 31.86p 61166
04/09/2012 31.12p 31.86p 31.12p 31.86p 90206
03/09/2012 31.62p 32.60p 31.12p 31.62p 161199
31/08/2012 33.59p 33.59p 30.28p 32.11p 997199
30/08/2012 31.12p 32.11p 30.73p 31.12p 649386
29/08/2012 32.11p 32.11p 30.63p 31.62p 112732
28/08/2012 30.63p 32.11p 29.64p 30.87p 25874
24/08/2012 29.95p 31.12p 29.95p 30.87p 44329
23/08/2012 31.12p 31.12p 30.13p 31.12p 12768
22/08/2012 30.63p 31.12p 30.63p 31.12p 6290
21/08/2012 30.63p 32.11p 29.74p 32.11p 101859
20/08/2012 30.63p 30.87p 29.74p 30.87p 44890
17/08/2012 29.64p 30.63p 27.66p 30.13p 14419021
16/08/2012 30.13p 30.48p 29.15p 29.15p 44573
15/08/2012 30.38p 30.63p 29.94p 30.63p 63785
14/08/2012 29.64p 30.63p 28.21p 30.63p 101350
13/08/2012 28.21p 29.62p 28.21p 28.77p 5950
10/08/2012 29.54p 29.62p 28.65p 28.65p 65320
09/08/2012 29.64p 29.64p 28.16p 28.65p 166068
08/08/2012 29.54p 29.54p 28.65p 28.65p 5816
07/08/2012 28.65p 29.54p 27.66p 28.65p 25846
06/08/2012 29.64p 29.64p 29.27p 29.39p 64646
03/08/2012 28.65p 29.60p 27.76p 29.15p 41630
02/08/2012 28.16p 28.40p 27.81p 28.03p 114760
01/08/2012 28.40p 29.27p 28.40p 28.90p 15070
31/07/2012 29.27p 29.27p 28.26p 28.90p 7101
30/07/2012 29.64p 29.81p 28.26p 29.15p 29322
27/07/2012 29.15p 30.13p 28.40p 28.65p 71155
26/07/2012 29.64p 30.53p 28.82p 29.39p 386498
25/07/2012 28.65p 29.64p 28.65p 29.15p 16258
24/07/2012 31.12p 31.12p 28.84p 29.39p 172069
23/07/2012 33.59p 33.59p 30.43p 30.87p 126231
20/07/2012 33.10p 33.10p 32.36p 32.36p 22110
19/07/2012 33.10p 33.10p 31.70p 32.36p 12652
18/07/2012 33.09p 33.09p 32.60p 32.60p 3543
17/07/2012 33.10p 33.10p 32.36p 32.36p 6073
16/07/2012 32.59p 33.58p 31.68p 32.60p 4243
13/07/2012 31.67p 33.58p 31.67p 32.11p 15673
12/07/2012 33.10p 33.34p 32.45p 33.34p 185300
11/07/2012 33.34p 33.71p 31.71p 33.71p 67880
10/07/2012 32.60p 33.58p 32.01p 33.34p 158749
09/07/2012 32.60p 33.00p 32.60p 32.73p 43061
06/07/2012 32.65p 33.10p 32.54p 32.85p 67811
05/07/2012 32.60p 33.59p 32.35p 32.60p 148791
04/07/2012 31.12p 32.09p 30.63p 31.62p 51292
03/07/2012 31.57p 31.62p 31.57p 31.62p 22268
02/07/2012 31.86p 32.42p 30.97p 31.37p 209318
29/06/2012 30.38p 33.34p 30.38p 32.23p 271990
28/06/2012 29.31p 30.62p 28.90p 28.90p 30130
27/06/2012 28.16p 30.37p 26.59p 29.76p 1563679
26/06/2012 28.16p 28.16p 27.29p 27.29p 140804
25/06/2012 26.92p 28.40p 26.91p 27.54p 63793
22/06/2012 27.17p 27.17p 26.68p 26.92p 8690
21/06/2012 28.39p 28.39p 27.54p 27.54p 22934
20/06/2012 26.59p 27.42p 26.59p 27.42p 3839
19/06/2012 28.16p 28.16p 27.42p 27.42p 35294
18/06/2012 27.66p 28.16p 26.44p 27.42p 13618
15/06/2012 27.17p 27.18p 27.17p 27.17p 60154
14/06/2012 28.17p 28.58p 27.18p 27.66p 28430
13/06/2012 28.40p 28.77p 27.47p 28.65p 0
12/06/2012 28.40p 28.77p 27.47p 28.77p 396356
11/06/2012 28.16p 30.63p 27.66p 28.65p 1169896
08/06/2012 25.19p 25.69p 24.35p 25.69p 78545
07/06/2012 25.19p 25.19p 24.35p 25.19p 3853
06/06/2012 24.21p 24.70p 24.16p 24.70p 23128
01/06/2012 24.70p 25.19p 22.33p 25.19p 180728
31/05/2012 24.70p 26.63p 24.70p 25.44p 7742
30/05/2012 26.63p 26.63p 25.69p 25.69p 2024
29/05/2012 24.95p 26.13p 24.95p 25.44p 1602
28/05/2012 25.19p 26.01p 24.46p 25.81p 80445
25/05/2012 24.70p 25.32p 24.70p 25.32p 11134
24/05/2012 24.75p 25.69p 24.75p 25.69p 4174
23/05/2012 25.93p 25.93p 25.69p 25.69p 22461
22/05/2012 24.70p 26.68p 22.53p 26.68p 78999
21/05/2012 22.72p 24.21p 22.53p 23.96p 264832
18/05/2012 23.71p 23.71p 20.99p 23.22p 262872
17/05/2012 25.09p 25.59p 23.96p 24.70p 30886
16/05/2012 23.71p 24.70p 23.46p 24.70p 25751
15/05/2012 24.58p 24.58p 23.46p 24.21p 8320
14/05/2012 24.70p 25.59p 23.96p 25.44p 25461
11/05/2012 25.19p 25.69p 24.55p 25.19p 24182
10/05/2012 24.64p 24.70p 24.48p 24.70p 17557
09/05/2012 25.69p 27.37p 23.46p 24.70p 90310
08/05/2012 27.66p 28.95p 25.93p 26.68p 64040
04/05/2012 28.65p 28.99p 28.16p 28.65p 116689
03/05/2012 29.64p 30.13p 29.39p 29.39p 104488
02/05/2012 28.85p 29.34p 28.65p 28.65p 6561
01/05/2012 28.85p 30.53p 28.85p 29.64p 393154
30/04/2012 28.65p 31.12p 28.65p 29.64p 90556

*Close Price adjusted for both dividends and splits