Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/10/2021 10.50p 10.50p 10.20p 10.20p 178940
01/10/2021 10.63p 10.75p 10.25p 10.50p 177618
30/09/2021 10.63p 10.63p 10.50p 10.50p 80278
29/09/2021 10.63p 10.80p 10.51p 10.63p 66172
28/09/2021 10.63p 10.63p 10.62p 10.63p 1000
27/09/2021 11.00p 11.09p 10.55p 10.63p 224269
24/09/2021 11.00p 11.12p 10.96p 11.00p 52144
23/09/2021 11.13p 11.25p 10.87p 11.00p 171537
22/09/2021 11.13p 11.34p 10.66p 11.13p 460153
21/09/2021 11.25p 11.29p 11.00p 11.13p 139599
20/09/2021 11.25p 11.36p 11.13p 11.25p 48123
17/09/2021 11.25p 11.50p 11.22p 11.25p 102089
16/09/2021 11.25p 11.39p 11.19p 11.25p 355110
15/09/2021 11.25p 11.25p 11.08p 11.25p 128444
14/09/2021 11.25p 11.25p 11.06p 11.25p 136667
13/09/2021 11.50p 11.59p 11.25p 11.25p 128452
10/09/2021 11.50p 11.60p 11.50p 11.50p 18675
09/09/2021 11.75p 11.75p 11.00p 11.50p 559310
08/09/2021 12.13p 12.50p 11.60p 11.75p 114449
07/09/2021 12.25p 12.50p 11.75p 12.13p 712735
06/09/2021 12.25p 12.38p 12.18p 12.25p 132722
03/09/2021 12.25p 12.75p 12.15p 12.25p 133250
02/09/2021 12.25p 12.40p 12.25p 12.25p 3000
01/09/2021 12.50p 12.75p 12.00p 12.25p 59112
31/08/2021 12.50p 12.55p 12.28p 12.50p 150966
30/08/2021 12.50p 12.50p 12.25p 12.50p 62927
27/08/2021 12.50p 12.50p 12.25p 12.50p 62927
26/08/2021 12.50p 12.99p 12.36p 12.50p 269959
25/08/2021 12.50p 12.50p 12.29p 12.50p 65791
24/08/2021 12.50p 12.54p 12.28p 12.50p 104053
23/08/2021 12.38p 13.25p 12.30p 12.50p 781936
20/08/2021 11.75p 12.75p 11.75p 12.38p 844287
19/08/2021 11.25p 11.95p 11.08p 11.75p 219383
18/08/2021 11.25p 12.00p 11.03p 11.25p 218415
17/08/2021 11.25p 11.50p 10.93p 11.25p 169333
16/08/2021 11.25p 11.25p 10.91p 11.25p 314678
13/08/2021 11.25p 11.25p 10.79p 11.25p 30381
12/08/2021 11.25p 11.38p 10.79p 11.25p 43724
11/08/2021 11.25p 11.25p 11.25p 11.25p 0
10/08/2021 11.25p 11.48p 10.76p 11.25p 35355
09/08/2021 11.50p 11.52p 10.50p 11.25p 24368
06/08/2021 11.50p 11.64p 11.07p 11.50p 144401
05/08/2021 11.50p 11.74p 11.30p 11.50p 185323
04/08/2021 11.50p 11.83p 11.20p 11.50p 44205
03/08/2021 10.50p 11.85p 10.10p 11.50p 563515
02/08/2021 11.00p 11.45p 10.93p 11.00p 155892
30/07/2021 11.00p 11.40p 10.86p 11.00p 108348
29/07/2021 10.75p 11.40p 10.61p 11.00p 169842
28/07/2021 10.75p 11.50p 10.00p 10.75p 82623
27/07/2021 11.00p 11.24p 10.76p 11.00p 139466
26/07/2021 11.00p 11.50p 10.67p 11.00p 171643
23/07/2021 11.00p 11.15p 10.67p 11.00p 22916
22/07/2021 11.00p 11.00p 10.50p 11.00p 138486
21/07/2021 11.00p 11.00p 10.50p 10.75p 105279
20/07/2021 11.00p 11.00p 10.95p 11.00p 57644
19/07/2021 11.00p 11.08p 10.50p 11.00p 173671
16/07/2021 11.00p 11.08p 10.70p 11.00p 36588
15/07/2021 11.00p 11.09p 10.72p 11.00p 14615
14/07/2021 11.00p 11.10p 10.68p 11.00p 90280
13/07/2021 11.50p 12.00p 10.50p 11.00p 1621026
12/07/2021 11.50p 11.50p 11.00p 11.50p 152952
09/07/2021 11.50p 11.69p 11.13p 11.50p 377106
08/07/2021 11.50p 11.50p 11.05p 11.50p 116742
07/07/2021 11.50p 11.55p 11.06p 11.50p 63535
06/07/2021 11.50p 11.50p 11.06p 11.50p 22377
05/07/2021 11.50p 11.57p 11.06p 11.50p 116088
02/07/2021 11.50p 11.74p 11.18p 11.50p 50750
01/07/2021 11.50p 11.74p 11.13p 11.50p 184016
30/06/2021 10.50p 11.51p 10.50p 11.50p 335374
29/06/2021 10.50p 10.97p 10.50p 10.50p 109530
28/06/2021 10.50p 11.00p 10.28p 11.00p 43372
25/06/2021 11.13p 11.50p 10.25p 10.50p 393200
24/06/2021 11.13p 11.13p 10.88p 11.13p 66972
23/06/2021 11.13p 11.46p 10.79p 11.13p 334401
22/06/2021 11.13p 11.13p 10.78p 11.13p 94640
21/06/2021 11.13p 11.13p 10.78p 11.13p 197221
18/06/2021 11.75p 12.00p 10.66p 11.13p 648234
17/06/2021 12.38p 12.94p 11.50p 11.75p 261384
16/06/2021 11.75p 11.97p 11.57p 11.75p 139096
15/06/2021 11.75p 11.97p 11.47p 11.75p 231130
14/06/2021 11.75p 11.99p 11.36p 11.75p 154028
11/06/2021 12.00p 12.50p 11.26p 11.75p 283166
10/06/2021 11.25p 12.35p 11.00p 12.00p 646026
09/06/2021 10.75p 12.50p 10.16p 11.25p 1747074
08/06/2021 12.00p 13.00p 10.58p 10.75p 1792142
07/06/2021 10.25p 12.50p 10.25p 12.10p 4085133
04/06/2021 9.00p 10.25p 9.00p 10.25p 843909
03/06/2021 9.00p 9.40p 9.00p 9.00p 317288
02/06/2021 9.00p 9.29p 8.95p 9.00p 137847
01/06/2021 9.00p 9.48p 8.96p 9.00p 22964
31/05/2021 9.00p 9.35p 8.97p 9.00p 66386
28/05/2021 9.00p 9.35p 8.97p 9.00p 66386
27/05/2021 8.75p 9.39p 8.50p 9.00p 142176
26/05/2021 8.75p 8.89p 8.75p 8.75p 52370
25/05/2021 8.75p 8.98p 8.74p 8.75p 150124
24/05/2021 8.75p 8.90p 8.68p 8.75p 248370
21/05/2021 8.75p 9.00p 8.50p 8.75p 139935
20/05/2021 8.75p 9.00p 8.51p 8.75p 701743
19/05/2021 8.75p 9.00p 8.51p 8.75p 17999
18/05/2021 9.00p 9.00p 8.50p 8.75p 292784
17/05/2021 9.00p 9.00p 8.79p 9.00p 26509
14/05/2021 9.00p 9.00p 8.77p 9.00p 58022
13/05/2021 9.00p 9.05p 8.80p 9.00p 40907
12/05/2021 9.00p 9.20p 8.85p 9.00p 5678
11/05/2021 9.00p 9.46p 8.85p 9.00p 16562
10/05/2021 9.00p 9.48p 8.90p 9.00p 311145
07/05/2021 8.75p 9.50p 8.50p 8.75p 882400
06/05/2021 8.75p 8.75p 8.50p 8.75p 128984
05/05/2021 8.75p 8.77p 8.50p 8.75p 17239
04/05/2021 8.75p 8.89p 8.50p 8.75p 158722
30/04/2021 8.75p 9.00p 8.55p 9.00p 62288
29/04/2021 7.90p 8.95p 7.81p 8.75p 966477
28/04/2021 7.75p 8.00p 7.50p 7.90p 244309
27/04/2021 7.75p 7.99p 7.71p 7.75p 164534
26/04/2021 8.25p 8.25p 7.69p 7.75p 441766
23/04/2021 8.25p 8.25p 8.06p 8.25p 38343
22/04/2021 8.25p 8.27p 8.00p 8.25p 209027
21/04/2021 8.10p 8.25p 8.05p 8.25p 61355
20/04/2021 8.10p 8.20p 8.10p 8.10p 128018
19/04/2021 8.10p 8.20p 8.09p 8.10p 245081
16/04/2021 8.25p 8.25p 7.50p 8.00p 589914
15/04/2021 8.50p 8.60p 7.85p 8.25p 559118
14/04/2021 8.50p 8.68p 8.11p 8.50p 343749
13/04/2021 8.50p 8.69p 8.34p 8.50p 162400
12/04/2021 8.50p 8.75p 8.34p 8.50p 2371
09/04/2021 8.50p 8.94p 8.31p 8.50p 480100
08/04/2021 8.25p 8.48p 8.25p 8.25p 51769
07/04/2021 8.25p 8.50p 8.21p 8.25p 241382
06/04/2021 8.50p 8.50p 8.19p 8.25p 163902
05/04/2021 8.50p 8.77p 8.19p 8.50p 220181
02/04/2021 8.50p 8.77p 8.19p 8.50p 220181
01/04/2021 8.50p 8.77p 8.19p 8.50p 220181
31/03/2021 8.50p 8.50p 8.19p 8.50p 52617
30/03/2021 8.50p 8.60p 8.16p 8.50p 91224
29/03/2021 8.50p 8.60p 8.16p 8.50p 106072
26/03/2021 8.50p 8.60p 8.06p 8.50p 13091
25/03/2021 8.50p 8.60p 8.00p 8.50p 469826
24/03/2021 8.50p 8.69p 8.36p 8.50p 198621
23/03/2021 8.50p 8.70p 8.36p 8.50p 67741
22/03/2021 8.75p 9.00p 8.36p 8.50p 107025
19/03/2021 8.75p 8.85p 8.50p 8.75p 19989
18/03/2021 8.75p 8.89p 8.53p 8.75p 268716
17/03/2021 8.75p 8.93p 8.59p 8.75p 223689
16/03/2021 8.75p 9.00p 8.50p 8.75p 365666
15/03/2021 8.50p 9.00p 8.05p 9.00p 425712
12/03/2021 8.50p 9.00p 8.33p 8.50p 85662
11/03/2021 8.50p 9.00p 8.31p 8.90p 247495
10/03/2021 8.50p 8.95p 8.00p 8.90p 716769
09/03/2021 8.50p 8.69p 8.26p 8.50p 135142
08/03/2021 8.50p 8.95p 8.19p 8.70p 95887
05/03/2021 8.75p 8.78p 8.38p 8.50p 328032
04/03/2021 8.75p 9.00p 8.53p 9.00p 293606
03/03/2021 8.75p 8.75p 8.53p 8.75p 214674
02/03/2021 8.75p 8.80p 8.54p 8.75p 33635
01/03/2021 8.75p 9.00p 8.55p 8.75p 421939
26/02/2021 9.35p 9.40p 8.56p 8.75p 806632
25/02/2021 9.00p 9.80p 8.54p 9.30p 1270471
24/02/2021 8.00p 9.50p 7.78p 9.00p 1440494
23/02/2021 8.75p 8.82p 7.53p 8.00p 544915
22/02/2021 9.00p 9.50p 8.50p 8.75p 287614
19/02/2021 9.00p 9.50p 8.53p 9.00p 161555
18/02/2021 8.65p 9.50p 8.50p 9.00p 775332
17/02/2021 8.85p 9.18p 8.51p 8.65p 484875
16/02/2021 8.50p 9.49p 8.06p 8.85p 14312645
15/02/2021 8.50p 9.00p 8.06p 8.50p 123497
12/02/2021 8.50p 8.98p 8.03p 8.50p 313495
11/02/2021 8.00p 8.98p 8.00p 8.02p 489426
10/02/2021 8.00p 8.49p 7.82p 7.82p 150212
09/02/2021 8.00p 8.49p 7.75p 8.00p 132073
08/02/2021 7.90p 8.15p 7.71p 7.90p 253661
05/02/2021 8.25p 8.50p 7.66p 7.90p 213286
04/02/2021 8.25p 8.45p 8.00p 8.25p 124146
03/02/2021 8.25p 8.27p 8.00p 8.25p 700403
02/02/2021 8.50p 8.50p 8.00p 8.25p 1176412
01/02/2021 8.40p 8.80p 8.00p 8.50p 478168
29/01/2021 8.40p 8.62p 8.07p 8.40p 341970
28/01/2021 8.55p 8.62p 8.00p 8.40p 220926
27/01/2021 8.35p 8.80p 8.16p 8.55p 994984
26/01/2021 8.35p 8.60p 8.00p 8.35p 358434
25/01/2021 8.00p 8.63p 7.98p 8.35p 489701
22/01/2021 8.00p 8.33p 7.96p 8.00p 308612
21/01/2021 8.00p 8.40p 7.96p 8.00p 169403
20/01/2021 8.00p 8.43p 7.78p 8.00p 644532
19/01/2021 8.00p 8.40p 7.68p 7.82p 411148
18/01/2021 8.25p 8.50p 7.55p 8.00p 826206
15/01/2021 8.25p 8.39p 8.05p 8.25p 191420
14/01/2021 8.50p 8.94p 8.08p 8.12p 309660
13/01/2021 8.50p 9.00p 8.06p 8.50p 172567
12/01/2021 8.25p 9.00p 8.19p 8.50p 1319726
11/01/2021 8.00p 8.40p 7.67p 8.00p 181591
08/01/2021 8.00p 8.10p 7.67p 8.00p 308661
07/01/2021 7.75p 8.10p 7.38p 8.00p 366945
06/01/2021 8.40p 8.40p 7.56p 7.75p 313547
05/01/2021 8.40p 8.46p 8.04p 8.40p 375668
04/01/2021 8.65p 8.83p 8.25p 8.60p 289263
01/01/2021 8.15p 9.00p 8.10p 8.65p 1245305
31/12/2020 8.15p 9.00p 8.10p 8.65p 1245305
30/12/2020 7.55p 8.30p 7.55p 8.15p 271023
29/12/2020 7.55p 7.79p 7.21p 7.55p 455649
28/12/2020 7.55p 7.69p 7.55p 7.55p 98015

*Close Price adjusted for both dividends and splits