Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/02/2024 29.00p 31.19p 28.00p 31.10p 741658
07/02/2024 30.00p 31.00p 28.00p 29.00p 1204320
06/02/2024 26.00p 30.00p 26.00p 29.60p 2153209
05/02/2024 25.00p 25.90p 24.35p 25.50p 476852
02/02/2024 24.00p 25.80p 23.00p 25.60p 407516
01/02/2024 24.50p 25.00p 24.18p 25.00p 137960
31/01/2024 24.00p 25.00p 23.00p 24.50p 150346
30/01/2024 24.50p 25.00p 23.82p 24.00p 252280
29/01/2024 24.00p 24.75p 24.00p 24.50p 459027
26/01/2024 23.50p 24.44p 23.00p 24.00p 406121
25/01/2024 23.50p 23.90p 23.10p 23.50p 1747442
24/01/2024 23.50p 23.61p 23.10p 23.50p 103980
23/01/2024 22.50p 24.00p 22.00p 23.00p 538593
22/01/2024 22.50p 22.98p 22.00p 22.50p 376684
19/01/2024 22.50p 23.00p 22.27p 22.50p 437769
18/01/2024 22.50p 22.90p 22.18p 22.50p 408130
17/01/2024 23.00p 23.00p 22.05p 22.50p 366572
16/01/2024 22.30p 23.38p 22.00p 23.00p 1063763
15/01/2024 22.00p 22.80p 21.12p 22.00p 588443
12/01/2024 20.50p 21.75p 19.60p 21.00p 476040
11/01/2024 20.00p 20.50p 19.62p 20.50p 221211
10/01/2024 20.00p 20.00p 19.52p 20.00p 54298
09/01/2024 21.00p 21.14p 19.42p 20.00p 217190
08/01/2024 21.00p 21.00p 20.00p 21.00p 103126
05/01/2024 21.00p 21.00p 20.41p 21.00p 35281
04/01/2024 21.20p 21.25p 20.42p 21.00p 94392
03/01/2024 21.30p 22.00p 20.45p 21.20p 177580
02/01/2024 21.30p 21.95p 20.60p 21.30p 134334
29/12/2023 21.30p 21.74p 21.01p 21.30p 49572
28/12/2023 21.20p 21.44p 20.60p 21.30p 82267
27/12/2023 21.70p 22.35p 21.00p 21.20p 116509
22/12/2023 22.00p 23.00p 21.00p 21.50p 178011
21/12/2023 22.80p 23.44p 21.00p 22.00p 521621
20/12/2023 22.00p 24.00p 21.22p 22.80p 2113267
19/12/2023 21.00p 22.00p 20.00p 21.00p 1361631
18/12/2023 19.75p 20.00p 19.50p 19.50p 76888
15/12/2023 19.75p 20.00p 19.50p 19.75p 94798
14/12/2023 19.75p 20.00p 19.50p 19.75p 320875
13/12/2023 20.25p 20.70p 19.50p 19.75p 310318
12/12/2023 19.95p 20.47p 19.65p 20.25p 320261
11/12/2023 19.50p 20.00p 19.00p 19.95p 273246
08/12/2023 19.50p 19.89p 19.20p 19.50p 285249
07/12/2023 19.50p 19.94p 19.16p 19.50p 417910
06/12/2023 18.25p 20.57p 18.00p 19.50p 1212306
05/12/2023 18.00p 18.50p 17.16p 18.25p 584868
04/12/2023 17.00p 18.50p 17.00p 18.00p 295625
01/12/2023 17.00p 17.40p 16.62p 17.00p 378416
30/11/2023 17.25p 17.34p 16.50p 17.00p 192762
29/11/2023 16.00p 17.50p 15.66p 17.25p 511949
28/11/2023 15.50p 16.50p 15.00p 16.00p 684926
27/11/2023 15.75p 16.00p 15.15p 15.50p 108775
24/11/2023 16.00p 16.50p 15.56p 15.75p 109959
23/11/2023 16.00p 16.60p 15.20p 16.60p 14913
22/11/2023 16.00p 16.19p 16.00p 16.00p 12633
21/11/2023 16.00p 16.00p 15.53p 16.00p 8100
20/11/2023 16.00p 16.50p 15.20p 16.00p 9925
17/11/2023 16.00p 16.00p 15.50p 16.00p 1497
16/11/2023 16.00p 16.30p 15.53p 16.00p 61574
15/11/2023 16.00p 16.00p 15.53p 16.00p 4292
14/11/2023 16.00p 16.37p 15.50p 16.00p 85083
13/11/2023 16.00p 16.50p 15.80p 16.00p 26212
10/11/2023 16.00p 16.50p 15.90p 16.00p 35459
09/11/2023 16.35p 16.50p 15.80p 16.00p 350270
08/11/2023 16.25p 16.70p 16.25p 16.35p 6097
07/11/2023 15.85p 16.30p 15.66p 16.25p 175416
06/11/2023 16.30p 16.30p 15.51p 15.85p 140972
03/11/2023 16.65p 16.65p 15.80p 16.30p 230678
02/11/2023 16.65p 17.00p 16.31p 16.65p 117814
01/11/2023 16.65p 16.69p 16.30p 16.65p 29920
31/10/2023 16.65p 16.70p 16.61p 16.65p 36319
30/10/2023 16.65p 16.70p 16.60p 16.65p 26674
27/10/2023 16.00p 16.95p 16.00p 16.65p 403308
26/10/2023 15.75p 17.10p 15.75p 16.00p 310355
25/10/2023 15.75p 16.00p 15.50p 15.75p 145137
24/10/2023 15.75p 16.00p 15.50p 15.75p 149915
23/10/2023 15.75p 15.75p 15.54p 15.75p 14147
20/10/2023 16.15p 16.15p 15.53p 15.75p 122812
19/10/2023 16.00p 16.28p 14.50p 16.00p 673654
18/10/2023 15.25p 16.50p 15.14p 16.00p 504206
17/10/2023 14.50p 14.65p 14.22p 14.50p 17794736
16/10/2023 14.75p 14.83p 14.10p 14.50p 179942
13/10/2023 14.75p 15.23p 14.00p 14.75p 290554
12/10/2023 15.25p 15.25p 14.31p 14.75p 95530
11/10/2023 15.50p 15.50p 15.01p 15.25p 17427
10/10/2023 15.50p 15.50p 15.00p 15.50p 41981
09/10/2023 15.50p 16.00p 15.00p 15.50p 119854
06/10/2023 15.25p 16.00p 15.00p 15.50p 828170
05/10/2023 15.50p 15.54p 15.01p 15.25p 253058
04/10/2023 15.75p 15.75p 15.07p 15.30p 641491
03/10/2023 16.15p 16.15p 15.50p 15.75p 67147
02/10/2023 16.15p 16.15p 15.80p 16.15p 19121
29/09/2023 16.15p 16.30p 15.84p 16.15p 468113
28/09/2023 16.00p 16.28p 15.91p 16.15p 251293
27/09/2023 16.25p 16.50p 15.71p 16.00p 275036
26/09/2023 16.25p 16.42p 16.13p 16.25p 123692
25/09/2023 16.50p 17.00p 16.13p 16.25p 7666
22/09/2023 16.50p 17.00p 16.16p 16.50p 833822
21/09/2023 16.50p 17.30p 16.10p 16.50p 384521
20/09/2023 16.15p 16.19p 15.50p 16.00p 95160
19/09/2023 16.15p 16.20p 15.96p 16.15p 55500
18/09/2023 16.15p 16.50p 15.91p 16.15p 112030
15/09/2023 16.00p 16.50p 16.00p 16.15p 355659
14/09/2023 16.00p 16.20p 15.75p 16.00p 91488
13/09/2023 15.50p 16.50p 15.00p 16.00p 311065
12/09/2023 16.00p 16.00p 15.38p 15.50p 192175
11/09/2023 16.50p 16.75p 15.50p 16.00p 124468
08/09/2023 16.50p 16.50p 16.10p 16.50p 3990
07/09/2023 16.50p 16.50p 16.00p 16.50p 26087
06/09/2023 16.50p 17.00p 16.00p 16.50p 25526
05/09/2023 16.50p 16.50p 16.05p 16.50p 67571
04/09/2023 16.50p 16.50p 16.18p 16.50p 1490
01/09/2023 16.50p 16.50p 16.00p 16.50p 24550
31/08/2023 17.00p 17.00p 16.06p 16.50p 142028
30/08/2023 17.00p 17.00p 16.99p 17.00p 17000
29/08/2023 17.00p 17.50p 16.50p 17.00p 164371
25/08/2023 17.00p 17.00p 16.86p 17.00p 10094
24/08/2023 16.50p 18.00p 16.50p 17.00p 477531
23/08/2023 16.00p 16.94p 16.00p 16.50p 280509
22/08/2023 16.00p 16.18p 15.50p 16.00p 15006
21/08/2023 16.00p 16.18p 15.75p 16.00p 2786526
18/08/2023 16.00p 16.45p 15.75p 16.00p 98239
17/08/2023 16.00p 16.50p 15.50p 16.00p 125866
16/08/2023 16.00p 16.50p 16.00p 16.00p 12751
15/08/2023 15.75p 16.44p 15.75p 16.00p 117559
14/08/2023 16.00p 16.50p 15.75p 15.75p 151212
11/08/2023 15.00p 16.40p 14.79p 16.00p 496598
10/08/2023 15.00p 15.50p 14.00p 14.80p 81551
09/08/2023 15.75p 15.75p 14.22p 15.00p 899908
08/08/2023 15.75p 16.50p 15.15p 15.75p 322211
07/08/2023 15.75p 16.35p 15.30p 15.75p 140079
04/08/2023 15.50p 16.30p 15.00p 16.30p 50165
03/08/2023 16.00p 16.80p 15.13p 15.50p 287436
02/08/2023 16.00p 16.50p 15.54p 16.00p 170201
01/08/2023 17.25p 17.25p 14.77p 16.70p 1376382
31/07/2023 17.50p 18.00p 17.00p 17.50p 314340
28/07/2023 17.75p 17.75p 17.00p 17.75p 2763
27/07/2023 18.00p 18.50p 17.22p 17.75p 43935
26/07/2023 17.50p 18.46p 17.00p 18.00p 569599
25/07/2023 17.25p 17.50p 17.17p 17.25p 126560
24/07/2023 16.75p 17.44p 16.00p 17.25p 574099
21/07/2023 15.75p 18.00p 15.75p 17.00p 1426515
20/07/2023 15.50p 15.82p 15.28p 15.50p 81207
19/07/2023 15.50p 16.00p 15.25p 15.50p 20833
18/07/2023 15.50p 15.84p 15.22p 15.50p 103449
17/07/2023 15.50p 15.50p 15.00p 15.50p 40600
14/07/2023 15.75p 15.98p 15.35p 15.50p 189671
13/07/2023 15.00p 16.16p 15.00p 15.75p 553014
12/07/2023 15.00p 15.10p 14.69p 15.00p 159819
11/07/2023 15.00p 15.14p 14.60p 15.00p 146317
10/07/2023 15.00p 15.50p 14.79p 15.00p 94524
07/07/2023 15.00p 15.50p 14.52p 15.00p 362873
06/07/2023 15.00p 15.04p 14.68p 15.00p 163329
05/07/2023 15.00p 15.12p 14.68p 15.00p 114599
04/07/2023 15.50p 15.90p 14.75p 15.00p 696488
03/07/2023 14.50p 15.90p 14.50p 15.50p 644089
30/06/2023 14.00p 14.93p 13.86p 14.50p 257359
29/06/2023 14.00p 14.30p 13.60p 13.60p 148527
28/06/2023 14.00p 14.49p 13.75p 14.00p 206604
27/06/2023 14.00p 14.50p 13.60p 14.00p 411833
26/06/2023 14.50p 14.50p 13.58p 14.00p 91116
23/06/2023 14.00p 15.40p 14.00p 14.50p 817640
22/06/2023 14.00p 14.50p 13.66p 14.00p 81895
21/06/2023 14.00p 14.14p 13.66p 14.00p 27808
20/06/2023 14.00p 14.15p 13.65p 14.00p 41000
19/06/2023 14.25p 14.37p 13.61p 14.00p 126044
16/06/2023 13.50p 14.50p 13.50p 14.25p 298432
15/06/2023 13.50p 14.48p 12.77p 13.50p 706409
14/06/2023 13.00p 13.50p 13.00p 13.50p 221784
13/06/2023 13.00p 13.20p 12.57p 13.00p 16750
12/06/2023 13.00p 13.24p 12.52p 13.00p 32331
09/06/2023 13.00p 13.00p 12.57p 13.00p 71358
08/06/2023 13.00p 13.00p 12.61p 13.00p 7161
07/06/2023 13.00p 13.50p 12.52p 13.00p 132600
06/06/2023 13.00p 13.14p 12.59p 13.00p 76475
05/06/2023 13.00p 13.00p 12.50p 13.00p 48745
02/06/2023 13.00p 13.20p 12.55p 13.00p 15567
01/06/2023 13.00p 13.24p 12.56p 13.00p 1229
31/05/2023 13.00p 13.25p 13.00p 13.00p 60000
30/05/2023 13.00p 13.35p 12.50p 13.00p 460860
26/05/2023 12.75p 13.42p 12.50p 13.00p 401763
25/05/2023 13.50p 13.50p 12.75p 12.75p 235134
24/05/2023 13.50p 14.00p 13.00p 13.50p 320910
23/05/2023 13.00p 13.89p 13.00p 13.50p 487697
22/05/2023 12.25p 13.45p 12.25p 13.00p 399626
19/05/2023 11.60p 12.33p 11.44p 12.25p 444006
18/05/2023 11.60p 11.60p 11.20p 11.60p 44010
17/05/2023 11.60p 12.00p 11.26p 11.60p 15612
16/05/2023 11.50p 12.00p 11.10p 11.20p 206114
15/05/2023 11.50p 11.74p 11.26p 11.50p 117213
12/05/2023 11.00p 11.75p 11.00p 11.50p 241350
11/05/2023 11.00p 11.50p 10.68p 11.00p 76210
10/05/2023 11.50p 11.50p 11.00p 11.00p 295077
09/05/2023 11.50p 12.00p 11.27p 11.50p 29807
05/05/2023 11.50p 11.57p 11.20p 11.50p 100875
04/05/2023 11.75p 11.75p 11.00p 11.50p 32971
03/05/2023 11.75p 12.00p 11.75p 11.75p 6712
02/05/2023 11.75p 12.00p 11.75p 11.75p 50
28/04/2023 11.75p 11.88p 11.50p 11.75p 100088
27/04/2023 11.75p 12.00p 11.50p 11.75p 85329
26/04/2023 11.75p 11.88p 11.40p 11.75p 145332

*Close Price adjusted for both dividends and splits