Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/04/2023 11.75p 11.90p 11.71p 11.75p 258911
24/04/2023 11.75p 12.00p 11.64p 11.75p 42982
21/04/2023 12.00p 12.00p 11.50p 11.75p 109450
20/04/2023 11.75p 12.30p 11.63p 12.00p 815188
19/04/2023 11.75p 12.00p 11.52p 11.75p 32904
18/04/2023 12.00p 12.00p 11.50p 11.75p 68528
17/04/2023 12.00p 12.00p 11.50p 12.00p 133487
14/04/2023 11.75p 12.50p 11.50p 12.00p 236703
13/04/2023 11.75p 11.75p 11.60p 11.75p 0
12/04/2023 12.00p 12.00p 11.50p 11.75p 118728
11/04/2023 12.00p 12.14p 11.74p 12.00p 85023
06/04/2023 12.00p 12.18p 11.73p 12.00p 75405
05/04/2023 12.50p 12.62p 11.67p 12.00p 251566
04/04/2023 12.50p 12.50p 12.12p 12.50p 93130
03/04/2023 12.00p 13.00p 12.00p 12.50p 543556
31/03/2023 11.88p 11.90p 11.78p 11.88p 205633
30/03/2023 12.00p 12.03p 11.75p 11.88p 187934
29/03/2023 12.13p 12.23p 11.94p 12.00p 8331
28/03/2023 12.13p 12.13p 11.80p 12.13p 45597
27/03/2023 12.13p 12.37p 11.75p 12.13p 103393
24/03/2023 12.13p 12.50p 11.94p 12.13p 41021
23/03/2023 12.13p 12.13p 11.94p 12.13p 215
22/03/2023 12.13p 12.20p 11.75p 12.13p 299454
21/03/2023 12.13p 12.25p 11.82p 12.13p 183221
20/03/2023 12.25p 12.25p 11.56p 11.75p 403083
17/03/2023 12.75p 13.00p 11.90p 12.25p 466244
16/03/2023 12.75p 13.00p 12.55p 13.00p 50041
15/03/2023 12.75p 12.84p 12.75p 12.75p 90000
14/03/2023 13.25p 13.25p 12.53p 12.75p 333203
13/03/2023 13.25p 13.50p 13.02p 13.25p 23175
10/03/2023 14.25p 14.25p 12.75p 13.25p 511373
09/03/2023 14.25p 14.32p 14.02p 14.25p 12584
08/03/2023 14.38p 14.38p 14.00p 14.25p 407386
07/03/2023 14.50p 14.80p 14.20p 14.38p 273188
06/03/2023 14.13p 15.30p 14.06p 14.25p 761457
03/03/2023 13.88p 14.24p 13.50p 14.13p 10145152
02/03/2023 13.88p 13.88p 13.50p 13.88p 111
01/03/2023 13.88p 13.88p 13.88p 13.88p 0
28/02/2023 13.88p 14.25p 13.62p 13.88p 6613227
27/02/2023 13.75p 14.34p 13.60p 13.88p 260815
24/02/2023 13.50p 13.98p 13.50p 13.75p 337095
23/02/2023 13.25p 13.89p 13.01p 13.75p 264733
22/02/2023 13.25p 13.50p 13.01p 13.50p 94357
21/02/2023 13.63p 13.75p 12.77p 13.25p 291924
20/02/2023 13.25p 14.00p 13.25p 13.63p 338497
17/02/2023 14.00p 14.00p 13.00p 13.25p 623261
16/02/2023 14.00p 14.09p 13.79p 14.00p 161105
15/02/2023 14.25p 14.25p 13.75p 14.00p 397132
14/02/2023 13.38p 14.39p 13.00p 14.25p 246505
13/02/2023 13.50p 13.70p 13.28p 13.38p 181883
10/02/2023 13.00p 13.84p 12.98p 13.50p 759175
09/02/2023 12.50p 13.00p 12.50p 13.00p 439846
08/02/2023 11.38p 12.74p 11.38p 12.50p 634655
07/02/2023 10.75p 11.84p 10.60p 11.38p 810944
06/02/2023 10.75p 11.00p 10.75p 10.75p 10015
03/02/2023 11.00p 11.00p 10.50p 10.75p 163580
02/02/2023 11.25p 11.25p 10.90p 11.00p 165621
01/02/2023 11.25p 11.25p 11.04p 11.25p 21660
31/01/2023 11.00p 11.58p 10.50p 11.25p 749895
30/01/2023 12.13p 12.22p 12.13p 12.13p 0
27/01/2023 12.00p 12.50p 12.00p 12.13p 18192
26/01/2023 12.00p 12.00p 11.66p 12.00p 189116
25/01/2023 12.00p 12.55p 12.00p 12.55p 11132
24/01/2023 11.75p 12.00p 11.75p 12.00p 42641
23/01/2023 12.38p 12.38p 11.75p 11.75p 130250
20/01/2023 12.38p 12.75p 12.04p 12.38p 13231
19/01/2023 12.50p 12.50p 12.04p 12.38p 188282
18/01/2023 12.63p 13.00p 12.06p 12.50p 105014
17/01/2023 12.75p 12.75p 12.27p 12.63p 193913
16/01/2023 12.75p 12.75p 12.52p 12.75p 14974
13/01/2023 13.00p 13.00p 12.52p 12.75p 27938
12/01/2023 12.75p 12.75p 12.50p 12.75p 182320
11/01/2023 12.75p 12.90p 12.25p 12.75p 78406
10/01/2023 13.12p 13.12p 12.50p 12.75p 211329
09/01/2023 13.12p 13.12p 12.75p 13.12p 122560
06/01/2023 13.88p 13.88p 13.00p 13.00p 492474
05/01/2023 13.88p 13.88p 13.25p 13.88p 3057
04/01/2023 13.88p 14.30p 13.29p 13.88p 38334
03/01/2023 13.88p 14.50p 13.30p 13.88p 14254
30/12/2022 13.88p 13.88p 13.28p 13.88p 7000
29/12/2022 13.88p 13.88p 13.28p 13.88p 8485
28/12/2022 13.88p 13.90p 13.28p 13.88p 13061
23/12/2022 13.88p 14.23p 13.88p 13.88p 0
22/12/2022 13.88p 13.90p 13.25p 13.88p 143600
21/12/2022 13.88p 14.00p 13.28p 13.88p 433
20/12/2022 13.88p 14.50p 13.28p 13.88p 6978
19/12/2022 13.88p 13.88p 13.55p 13.88p 21219
16/12/2022 14.50p 14.50p 13.10p 13.88p 297676
15/12/2022 14.50p 14.53p 14.50p 14.50p 0
14/12/2022 14.50p 14.70p 14.11p 14.50p 184078
13/12/2022 15.00p 15.14p 14.31p 14.50p 388345
12/12/2022 15.00p 15.34p 14.65p 15.00p 667968
09/12/2022 13.75p 15.50p 13.75p 15.50p 709666
08/12/2022 13.75p 14.00p 13.65p 13.75p 557131
07/12/2022 12.00p 14.00p 12.00p 13.75p 503760
06/12/2022 12.00p 12.48p 11.69p 12.00p 337608
05/12/2022 12.00p 12.03p 12.00p 12.00p 0
02/12/2022 12.00p 12.20p 11.69p 12.00p 20458
01/12/2022 12.00p 12.20p 12.00p 12.00p 20295
30/11/2022 12.00p 12.50p 11.50p 12.00p 18373
29/11/2022 12.00p 12.00p 11.50p 12.00p 275333
28/11/2022 12.00p 12.00p 11.60p 12.00p 45
25/11/2022 12.00p 12.00p 11.64p 12.00p 75849
24/11/2022 12.00p 12.00p 11.60p 12.00p 100045
23/11/2022 12.00p 12.50p 11.50p 12.00p 60649
22/11/2022 12.00p 12.48p 11.60p 12.00p 327330
21/11/2022 12.00p 12.03p 12.00p 12.00p 0
18/11/2022 12.00p 12.00p 11.82p 12.00p 22988
17/11/2022 12.00p 12.50p 11.50p 12.00p 623
16/11/2022 12.00p 12.02p 12.00p 12.00p 220
15/11/2022 12.00p 12.50p 12.00p 12.00p 275171
14/11/2022 12.00p 12.20p 12.00p 12.00p 27164
11/11/2022 12.00p 12.03p 11.00p 11.00p 119229
10/11/2022 12.00p 12.05p 11.50p 12.00p 144592
09/11/2022 12.00p 12.01p 12.00p 12.00p 8314
08/11/2022 12.00p 12.39p 11.86p 12.00p 42885
07/11/2022 12.00p 12.19p 11.81p 12.00p 161530
04/11/2022 12.00p 12.18p 11.81p 12.00p 41778
03/11/2022 12.00p 12.19p 12.00p 12.00p 24105
02/11/2022 12.00p 12.65p 11.58p 12.00p 128876
01/11/2022 12.00p 12.00p 11.56p 12.00p 199986
31/10/2022 12.00p 12.00p 11.80p 12.00p 4339
28/10/2022 12.00p 12.00p 11.98p 12.00p 700
27/10/2022 12.38p 12.38p 11.90p 12.00p 178686
26/10/2022 12.25p 12.40p 12.06p 12.25p 60640
25/10/2022 11.13p 12.39p 11.12p 12.25p 321801
24/10/2022 10.88p 11.44p 10.88p 11.13p 125000
21/10/2022 11.00p 11.14p 10.62p 10.88p 554478
20/10/2022 11.00p 11.00p 10.98p 11.00p 10000
19/10/2022 11.00p 11.30p 10.95p 11.00p 7371
18/10/2022 11.00p 11.13p 10.89p 11.00p 175151
17/10/2022 11.38p 11.38p 10.88p 11.00p 93453
14/10/2022 11.38p 11.75p 11.09p 11.38p 2416
13/10/2022 11.38p 11.38p 11.09p 11.38p 4361
12/10/2022 11.38p 11.38p 11.11p 11.38p 15698
11/10/2022 11.75p 11.75p 11.00p 11.38p 310144
10/10/2022 11.75p 12.00p 11.53p 11.75p 18829
07/10/2022 11.75p 12.00p 11.53p 11.75p 1380
06/10/2022 11.75p 12.00p 11.56p 12.00p 102592
05/10/2022 11.25p 11.75p 11.25p 11.75p 55051
04/10/2022 11.13p 11.49p 11.02p 11.25p 377421
03/10/2022 11.13p 11.13p 11.02p 11.13p 52463
30/09/2022 10.75p 11.13p 10.75p 11.13p 462778
29/09/2022 11.25p 11.25p 10.75p 10.75p 105553
28/09/2022 12.50p 12.50p 10.88p 11.25p 667143
27/09/2022 12.75p 12.75p 12.50p 12.75p 51296
26/09/2022 12.75p 12.75p 12.51p 12.75p 15831
23/09/2022 12.75p 12.80p 12.50p 12.75p 92659
22/09/2022 12.75p 12.75p 12.55p 12.75p 1942
21/09/2022 12.75p 12.75p 12.55p 12.75p 4936
20/09/2022 13.00p 13.00p 12.60p 12.75p 216743
19/09/2022 13.13p 13.13p 12.85p 13.00p 28235
16/09/2022 13.12p 13.12p 12.85p 13.00p 28235
15/09/2022 13.12p 13.12p 12.83p 13.12p 20033
14/09/2022 13.12p 13.12p 12.75p 13.12p 13528
13/09/2022 13.12p 13.12p 13.11p 13.12p 6102
12/09/2022 13.12p 13.50p 13.00p 13.12p 63751
09/09/2022 13.12p 13.12p 12.97p 13.12p 39981
08/09/2022 13.12p 13.17p 12.96p 13.12p 194281
07/09/2022 13.12p 13.17p 12.96p 13.12p 82434
06/09/2022 13.12p 13.17p 12.85p 13.12p 83897
05/09/2022 13.12p 13.17p 12.75p 13.12p 28545
02/09/2022 13.12p 13.17p 13.12p 13.12p 27881
01/09/2022 13.12p 13.50p 13.12p 13.12p 37928
31/08/2022 13.12p 13.12p 13.09p 13.12p 8000
30/08/2022 13.12p 13.18p 13.00p 13.12p 60317
29/08/2022 13.25p 13.50p 12.30p 13.13p 593679
26/08/2022 13.25p 13.50p 12.30p 13.12p 493679
25/08/2022 13.25p 13.25p 13.06p 13.25p 1393
24/08/2022 13.25p 13.25p 13.03p 13.25p 8250
23/08/2022 13.25p 13.25p 13.09p 13.25p 16160
22/08/2022 13.25p 13.25p 13.00p 13.25p 225458
19/08/2022 13.25p 13.29p 13.03p 13.25p 97585
18/08/2022 13.25p 13.50p 13.14p 13.25p 13810
17/08/2022 13.25p 13.25p 13.11p 13.25p 15504
16/08/2022 13.25p 13.50p 13.03p 13.25p 187914
15/08/2022 13.25p 13.50p 13.16p 13.25p 185434
12/08/2022 13.50p 14.00p 13.11p 13.25p 129975
11/08/2022 13.50p 13.64p 13.50p 13.50p 26314
10/08/2022 13.75p 13.75p 13.00p 13.50p 362773
09/08/2022 13.75p 13.75p 13.56p 13.75p 164597
08/08/2022 13.75p 13.75p 13.52p 13.75p 31339
05/08/2022 14.00p 14.05p 13.55p 13.75p 252358
04/08/2022 14.13p 14.18p 13.52p 14.00p 361202
03/08/2022 14.75p 14.75p 13.50p 14.15p 1355455
02/08/2022 14.50p 15.47p 14.10p 14.85p 972003
01/08/2022 15.50p 16.00p 14.15p 14.80p 1113406
29/07/2022 15.75p 15.75p 15.50p 15.75p 19743
28/07/2022 16.00p 16.00p 15.50p 15.75p 97355
27/07/2022 16.00p 16.00p 15.59p 16.00p 31539
26/07/2022 15.88p 16.25p 15.52p 15.88p 526111
25/07/2022 15.88p 16.25p 15.50p 15.88p 41001
22/07/2022 16.13p 16.24p 15.59p 15.88p 368582
21/07/2022 16.50p 17.20p 16.00p 16.50p 1213608
20/07/2022 14.25p 17.34p 14.04p 16.75p 3388515
19/07/2022 14.00p 14.40p 14.00p 14.40p 212844
18/07/2022 14.00p 14.19p 13.83p 14.00p 98719
15/07/2022 13.75p 13.94p 13.66p 13.75p 113403
14/07/2022 13.88p 13.99p 13.73p 13.75p 116503
13/07/2022 14.25p 14.50p 13.70p 13.88p 414727

*Close Price adjusted for both dividends and splits