Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/12/2009 31.86p 31.86p 29.89p 30.63p 97867
07/12/2009 33.59p 33.59p 31.75p 32.85p 9766
04/12/2009 32.36p 32.60p 31.87p 32.60p 40880
03/12/2009 32.11p 32.85p 31.86p 32.36p 53997
02/12/2009 32.60p 33.39p 32.11p 32.85p 13496
01/12/2009 32.11p 34.26p 32.11p 32.85p 259356
30/11/2009 32.60p 34.58p 31.62p 31.86p 178602
27/11/2009 32.11p 33.90p 32.11p 33.10p 41777
26/11/2009 32.11p 32.85p 32.11p 32.85p 7362
25/11/2009 33.59p 33.62p 32.11p 32.85p 68990
24/11/2009 32.11p 32.60p 32.05p 32.60p 6063
23/11/2009 31.62p 33.59p 31.62p 32.11p 153023
20/11/2009 32.60p 32.60p 32.60p 32.60p 25304
19/11/2009 33.34p 33.34p 33.34p 33.34p 0
18/11/2009 32.60p 33.34p 32.60p 33.34p 16
17/11/2009 32.60p 33.59p 32.60p 32.60p 249
16/11/2009 32.60p 34.58p 32.60p 32.60p 14344
13/11/2009 33.84p 34.33p 32.60p 33.59p 375328
12/11/2009 34.33p 34.83p 34.33p 34.83p 1518
11/11/2009 33.59p 34.33p 33.59p 34.33p 547349
10/11/2009 34.09p 34.33p 34.09p 34.33p 18953
09/11/2009 34.09p 34.09p 34.09p 34.09p 0
06/11/2009 33.84p 34.09p 33.84p 34.09p 107224
05/11/2009 33.59p 34.09p 33.59p 34.09p 50609
04/11/2009 33.10p 33.59p 33.10p 33.59p 61195
03/11/2009 33.59p 33.59p 33.59p 33.59p 5769
02/11/2009 33.10p 33.10p 33.10p 33.10p 79717
30/10/2009 33.34p 33.84p 33.34p 33.84p 20664
29/10/2009 32.11p 33.59p 32.11p 33.34p 34086
28/10/2009 32.60p 33.34p 32.60p 33.34p 3945
27/10/2009 33.59p 33.84p 33.59p 33.84p 106541
26/10/2009 35.07p 35.07p 32.36p 33.59p 171301
23/10/2009 34.58p 35.07p 34.58p 35.07p 162058
22/10/2009 35.07p 35.57p 35.07p 35.57p 25464
21/10/2009 35.57p 35.57p 35.07p 35.07p 76925
20/10/2009 35.07p 35.57p 34.83p 35.57p 54666
19/10/2009 34.83p 35.57p 34.83p 35.57p 213553
16/10/2009 35.32p 36.55p 35.07p 36.55p 91676
15/10/2009 35.57p 35.81p 35.57p 35.81p 80846
14/10/2009 36.06p 36.06p 36.06p 36.06p 81960
13/10/2009 36.06p 36.06p 36.06p 36.06p 8895
12/10/2009 35.57p 36.55p 34.83p 36.06p 119648
09/10/2009 36.31p 36.31p 35.81p 36.06p 95667
08/10/2009 36.06p 36.55p 35.81p 36.55p 276475
07/10/2009 36.55p 36.55p 36.55p 36.55p 18500
06/10/2009 36.06p 36.55p 35.81p 36.55p 162282
05/10/2009 35.81p 36.55p 35.81p 36.55p 23261
02/10/2009 36.55p 36.55p 36.06p 36.55p 39895
01/10/2009 36.06p 36.55p 35.81p 36.55p 82446
30/09/2009 36.55p 37.05p 36.31p 37.05p 42366
29/09/2009 36.55p 36.55p 36.55p 36.55p 12313
28/09/2009 35.57p 36.55p 35.57p 36.55p 64122
25/09/2009 35.81p 36.55p 35.81p 36.55p 9171
24/09/2009 36.06p 36.55p 36.06p 36.55p 5950
23/09/2009 37.54p 37.54p 36.06p 36.55p 39861
22/09/2009 35.81p 36.55p 35.81p 36.55p 124713
21/09/2009 37.54p 37.54p 36.06p 37.05p 121080

*Close Price adjusted for both dividends and splits