Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/09/2010 38.53p 38.53p 37.42p 38.53p 171066
23/09/2010 37.54p 39.01p 36.24p 37.79p 94545
22/09/2010 36.06p 36.55p 35.79p 36.31p 30367
21/09/2010 34.83p 35.57p 34.83p 35.32p 23470
20/09/2010 35.57p 36.05p 35.19p 35.32p 52714
17/09/2010 35.07p 35.07p 35.07p 35.07p 0
16/09/2010 35.07p 35.07p 35.07p 35.07p 0
15/09/2010 36.55p 36.55p 34.09p 35.07p 1274819
14/09/2010 36.55p 36.55p 36.55p 36.55p 0
13/09/2010 35.57p 36.55p 35.57p 36.55p 4635
10/09/2010 36.80p 36.80p 36.80p 36.80p 0
09/09/2010 36.80p 36.80p 35.92p 36.80p 1267
08/09/2010 36.80p 37.15p 35.57p 36.80p 72547
07/09/2010 37.30p 37.42p 36.80p 36.80p 7143
06/09/2010 37.54p 37.54p 35.67p 37.30p 41874
03/09/2010 37.05p 37.15p 35.57p 36.55p 32809
02/09/2010 37.05p 37.79p 37.05p 37.79p 4580
01/09/2010 37.54p 38.39p 36.65p 37.79p 24124
31/08/2010 37.30p 37.54p 36.65p 37.54p 1012
27/08/2010 37.54p 37.78p 36.65p 37.30p 739
26/08/2010 37.54p 38.39p 36.59p 37.54p 15689
25/08/2010 37.54p 37.54p 36.59p 37.54p 4866
24/08/2010 37.79p 38.28p 37.54p 37.54p 98814
23/08/2010 38.28p 38.28p 37.80p 38.28p 1351
20/08/2010 39.02p 39.02p 37.80p 38.28p 71443
19/08/2010 38.53p 38.89p 37.81p 38.53p 13476
18/08/2010 38.53p 38.89p 37.81p 38.53p 7997
17/08/2010 38.53p 38.93p 37.90p 38.53p 28839
16/08/2010 38.78p 38.93p 37.89p 38.53p 26826
13/08/2010 39.02p 39.02p 37.73p 38.78p 57916
12/08/2010 36.55p 38.78p 36.16p 38.78p 558746
11/08/2010 37.54p 37.70p 34.74p 36.55p 221860
10/08/2010 38.53p 39.52p 37.79p 37.79p 60806
09/08/2010 39.52p 39.52p 38.14p 39.27p 99548
06/08/2010 37.54p 38.59p 37.05p 38.53p 139174
05/08/2010 38.53p 38.53p 37.13p 38.04p 228808
04/08/2010 36.55p 38.53p 36.55p 37.79p 847578
03/08/2010 33.59p 35.32p 33.59p 35.07p 2036991
02/08/2010 34.58p 34.58p 32.60p 33.59p 294822
30/07/2010 33.10p 34.88p 33.10p 33.59p 982300
29/07/2010 33.10p 34.23p 33.06p 33.84p 7370
28/07/2010 34.58p 34.58p 33.84p 33.84p 28341
27/07/2010 32.60p 34.58p 31.86p 33.84p 163808
26/07/2010 33.10p 33.65p 31.62p 32.36p 69190
23/07/2010 31.62p 33.59p 30.50p 33.10p 508706
22/07/2010 30.87p 30.87p 30.13p 30.63p 15752
21/07/2010 28.16p 32.11p 28.16p 30.63p 170307
20/07/2010 27.42p 29.15p 27.17p 27.42p 279360
19/07/2010 26.18p 27.17p 26.08p 26.68p 111704
16/07/2010 26.68p 26.92p 25.80p 26.92p 17343
15/07/2010 26.68p 26.92p 26.18p 26.68p 155975
14/07/2010 27.91p 27.97p 26.97p 27.42p 6680
13/07/2010 27.17p 28.50p 27.17p 27.91p 124753
12/07/2010 28.16p 28.16p 26.97p 27.66p 11799
09/07/2010 27.17p 27.66p 27.17p 27.66p 25304
08/07/2010 27.17p 27.66p 27.17p 27.66p 3290
07/07/2010 27.17p 28.46p 27.17p 27.17p 152882
06/07/2010 26.68p 27.47p 26.68p 27.17p 1801
05/07/2010 28.65p 28.65p 27.40p 27.91p 36358
02/07/2010 26.68p 27.47p 26.68p 27.17p 7050
01/07/2010 26.43p 27.17p 26.43p 26.68p 8418
30/06/2010 26.43p 27.66p 26.43p 26.68p 88186
29/06/2010 27.66p 27.66p 25.69p 26.18p 172546
28/06/2010 28.16p 28.65p 27.17p 27.66p 130567
25/06/2010 28.16p 29.64p 28.16p 28.16p 15552
24/06/2010 28.16p 29.15p 28.16p 28.16p 22740
23/06/2010 28.40p 28.40p 28.16p 28.16p 185
22/06/2010 28.65p 28.92p 28.40p 28.40p 28772
21/06/2010 30.38p 30.81p 29.89p 29.89p 3335
18/06/2010 30.38p 30.38p 28.92p 30.38p 844
17/06/2010 29.39p 31.09p 27.85p 30.38p 886955
16/06/2010 27.66p 28.16p 25.03p 27.17p 46417
15/06/2010 25.44p 25.44p 25.44p 25.44p 0
14/06/2010 25.44p 25.44p 25.44p 25.44p 0
11/06/2010 25.44p 26.68p 25.44p 25.44p 10122
10/06/2010 24.70p 25.44p 24.70p 25.44p 167824
09/06/2010 25.69p 25.93p 25.19p 25.93p 23290
08/06/2010 25.69p 25.69p 25.69p 25.69p 5
07/06/2010 25.69p 27.42p 25.69p 25.69p 3198
04/06/2010 25.69p 25.69p 25.69p 25.69p 187
03/06/2010 26.68p 26.68p 25.69p 25.69p 5080
02/06/2010 24.70p 26.68p 24.70p 25.69p 1336
01/06/2010 25.69p 26.56p 25.69p 25.69p 12452
28/05/2010 25.69p 27.52p 25.69p 25.69p 21768
27/05/2010 27.17p 27.17p 26.43p 26.43p 0
26/05/2010 26.43p 27.58p 26.43p 27.17p 30557
25/05/2010 26.68p 27.36p 26.43p 26.43p 1012
24/05/2010 26.68p 27.61p 25.93p 26.68p 11626
21/05/2010 26.68p 27.62p 26.68p 26.68p 13342
20/05/2010 28.65p 28.65p 27.17p 27.66p 54579
19/05/2010 28.65p 28.65p 27.17p 28.65p 51779
18/05/2010 27.91p 28.40p 27.91p 28.40p 20244
17/05/2010 27.17p 27.91p 26.18p 27.91p 140692
14/05/2010 28.90p 28.90p 28.29p 28.65p 5365
13/05/2010 28.40p 28.90p 28.40p 28.90p 0
12/05/2010 28.65p 29.39p 28.40p 28.40p 607
11/05/2010 28.90p 28.90p 27.91p 28.65p 5061
10/05/2010 28.65p 28.90p 27.91p 28.90p 31934
07/05/2010 27.66p 28.65p 25.69p 27.66p 181333
06/05/2010 28.65p 29.15p 28.65p 29.15p 91096
05/05/2010 29.15p 29.62p 28.65p 29.39p 33098
04/05/2010 31.12p 31.12p 29.64p 29.64p 91096
30/04/2010 30.13p 31.12p 29.89p 31.12p 504511
29/04/2010 30.63p 30.63p 29.39p 30.13p 883852
28/04/2010 30.13p 30.38p 29.46p 30.38p 19370
27/04/2010 31.37p 31.37p 30.37p 31.12p 8761
26/04/2010 31.62p 31.62p 30.48p 31.37p 1575
23/04/2010 32.11p 32.11p 30.94p 31.62p 4873
22/04/2010 30.63p 32.11p 30.63p 32.11p 171807
21/04/2010 32.11p 32.11p 31.12p 31.62p 103056
20/04/2010 32.85p 32.85p 32.36p 32.60p 2007
19/04/2010 31.12p 33.59p 31.12p 32.85p 44687
16/04/2010 30.38p 32.36p 30.33p 31.86p 248516
15/04/2010 33.84p 34.09p 33.84p 34.09p 0
14/04/2010 34.58p 34.58p 33.10p 33.84p 50136
13/04/2010 34.09p 34.33p 34.09p 34.33p 3037
12/04/2010 34.09p 34.09p 34.09p 34.09p 0
09/04/2010 34.09p 34.58p 33.66p 34.09p 16064
08/04/2010 33.10p 33.10p 33.10p 33.10p 132
07/04/2010 32.85p 32.85p 32.60p 32.60p 0
06/04/2010 31.62p 32.85p 31.62p 32.85p 14170
01/04/2010 33.10p 33.46p 32.73p 33.10p 8154
31/03/2010 31.62p 33.10p 31.62p 33.10p 150224
30/03/2010 31.62p 31.62p 30.76p 30.87p 155767
29/03/2010 32.11p 32.11p 30.63p 31.37p 91691
26/03/2010 32.60p 32.85p 32.60p 32.85p 0
25/03/2010 32.36p 32.60p 32.11p 32.60p 28341
24/03/2010 33.10p 33.10p 33.10p 33.10p 1321
23/03/2010 32.11p 32.85p 32.11p 32.85p 3872
22/03/2010 33.59p 33.84p 32.11p 32.11p 159578
19/03/2010 34.09p 34.09p 34.09p 34.09p 0
18/03/2010 34.09p 34.09p 34.09p 34.09p 0
17/03/2010 33.59p 34.09p 33.59p 34.09p 3
16/03/2010 34.09p 34.09p 34.09p 34.09p 0
15/03/2010 34.09p 34.09p 33.59p 34.09p 3026666
12/03/2010 33.59p 34.09p 33.59p 34.09p 0
11/03/2010 33.59p 33.59p 33.59p 33.59p 0
10/03/2010 33.10p 33.59p 32.60p 33.59p 52263
09/03/2010 33.84p 33.84p 33.84p 33.84p 2701
08/03/2010 33.59p 33.79p 33.59p 33.59p 5061
05/03/2010 34.33p 34.33p 33.10p 33.59p 102299
04/03/2010 32.85p 33.59p 32.85p 33.59p 45548
03/03/2010 33.84p 33.84p 33.16p 33.84p 3691
02/03/2010 33.59p 33.84p 33.16p 33.84p 185906
01/03/2010 33.59p 34.58p 32.97p 33.59p 12523
26/02/2010 33.59p 34.54p 32.96p 33.59p 19695
25/02/2010 34.09p 34.09p 33.59p 33.59p 0
24/02/2010 34.09p 34.09p 33.68p 34.09p 10172
23/02/2010 33.10p 34.09p 32.87p 34.09p 89658
22/02/2010 32.85p 32.85p 31.86p 31.86p 0
19/02/2010 31.62p 32.87p 31.62p 32.85p 50609
18/02/2010 32.85p 32.85p 31.79p 32.36p 304
17/02/2010 32.60p 32.85p 31.62p 32.85p 189187
16/02/2010 32.85p 33.10p 32.85p 33.10p 0
15/02/2010 32.60p 32.85p 32.60p 32.85p 62192
12/02/2010 32.85p 32.85p 32.61p 32.85p 5061
11/02/2010 33.10p 33.10p 32.85p 32.85p 0
10/02/2010 32.60p 33.59p 32.60p 33.10p 72664
09/02/2010 33.10p 33.10p 33.10p 33.10p 0
08/02/2010 32.60p 33.44p 32.60p 33.10p 121805
05/02/2010 32.60p 33.59p 32.60p 33.59p 295710
04/02/2010 33.84p 34.09p 33.30p 34.09p 500811
03/02/2010 33.59p 34.28p 33.23p 33.84p 803670
02/02/2010 33.59p 34.28p 33.59p 33.59p 499830
01/02/2010 33.59p 33.96p 33.22p 33.59p 22129
29/01/2010 33.59p 33.68p 33.59p 33.59p 152703
28/01/2010 34.33p 34.45p 34.09p 34.09p 404885
27/01/2010 33.59p 34.58p 33.59p 34.33p 167387
26/01/2010 32.60p 32.85p 32.29p 32.85p 5147
25/01/2010 32.60p 33.10p 32.11p 33.10p 51621
22/01/2010 32.60p 32.60p 31.79p 32.60p 371
21/01/2010 31.86p 32.60p 31.86p 32.60p 26236
20/01/2010 33.59p 33.59p 32.60p 32.85p 71864
19/01/2010 32.60p 33.34p 32.60p 33.34p 5061
18/01/2010 33.84p 34.32p 33.59p 33.59p 13017
15/01/2010 33.59p 33.84p 33.59p 33.84p 0
14/01/2010 33.34p 34.28p 32.90p 33.59p 11421
13/01/2010 33.34p 34.01p 32.79p 33.34p 26530
12/01/2010 34.09p 34.09p 33.34p 33.34p 10
11/01/2010 32.60p 33.34p 32.48p 33.34p 66136
08/01/2010 32.60p 33.84p 32.60p 33.34p 28940
07/01/2010 32.60p 33.59p 32.60p 33.34p 15409
06/01/2010 32.11p 33.10p 29.81p 33.10p 313664
05/01/2010 33.59p 34.41p 32.24p 33.10p 108563
04/01/2010 35.07p 36.27p 35.07p 35.57p 19034
31/12/2009 35.57p 35.81p 35.32p 35.81p 20655
30/12/2009 35.81p 36.30p 35.32p 36.06p 5754
29/12/2009 34.58p 36.30p 32.63p 35.81p 130397
24/12/2009 32.60p 33.59p 32.60p 33.34p 76838
23/12/2009 33.34p 33.59p 32.88p 33.34p 97169
22/12/2009 33.10p 33.59p 32.83p 33.59p 43538
21/12/2009 33.10p 33.84p 31.62p 33.84p 187383
18/12/2009 33.84p 33.84p 32.85p 33.84p 3796
17/12/2009 33.59p 34.58p 32.60p 33.84p 599208
16/12/2009 33.59p 33.59p 33.59p 33.59p 0
15/12/2009 32.11p 34.58p 32.11p 33.59p 83499
14/12/2009 32.36p 32.85p 32.36p 32.85p 4152230
11/12/2009 31.37p 32.12p 31.37p 31.37p 765306
10/12/2009 31.62p 31.62p 31.00p 31.37p 72369
09/12/2009 29.64p 31.62p 29.64p 31.62p 23622

*Close Price adjusted for both dividends and splits