Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
12/07/2022 14.25p 14.35p 13.87p 14.25p 276070
11/07/2022 14.00p 14.35p 13.76p 14.25p 919725
08/07/2022 13.75p 14.36p 13.67p 14.00p 1326944
07/07/2022 12.38p 13.88p 12.38p 13.75p 888945
06/07/2022 12.13p 12.50p 11.88p 12.38p 635820
05/07/2022 12.50p 12.69p 11.83p 12.13p 446958
04/07/2022 12.00p 12.77p 12.00p 12.50p 633060
01/07/2022 11.38p 11.94p 11.38p 11.75p 143666
30/06/2022 11.50p 11.88p 11.25p 11.38p 222613
29/06/2022 11.00p 11.50p 10.98p 11.50p 155493
28/06/2022 11.00p 11.00p 10.96p 11.00p 50000
27/06/2022 10.63p 10.93p 10.26p 10.63p 98525
24/06/2022 11.00p 11.00p 10.25p 10.63p 176806
23/06/2022 11.00p 11.00p 10.56p 11.00p 33334
22/06/2022 11.00p 11.17p 10.56p 11.00p 241035
21/06/2022 10.75p 11.40p 10.75p 11.00p 552955
20/06/2022 9.50p 12.00p 9.50p 10.75p 2484516
17/06/2022 9.00p 9.44p 8.69p 9.00p 274726
16/06/2022 9.50p 9.50p 8.50p 9.00p 963028
15/06/2022 9.50p 9.50p 9.49p 9.50p 15751
14/06/2022 9.25p 9.50p 9.08p 9.50p 190231
13/06/2022 9.75p 9.75p 9.10p 9.10p 128386
10/06/2022 9.60p 9.75p 9.50p 9.75p 99174
09/06/2022 9.60p 9.60p 9.50p 9.60p 262101
08/06/2022 10.00p 10.08p 9.44p 9.60p 662248
07/06/2022 9.75p 10.15p 9.75p 10.00p 278999
06/06/2022 9.50p 9.80p 9.22p 9.50p 143689
03/06/2022 9.88p 9.90p 9.50p 9.50p 88361
02/06/2022 9.88p 9.90p 9.50p 9.50p 88361
01/06/2022 9.88p 9.90p 9.50p 9.50p 88361
31/05/2022 9.88p 10.05p 9.75p 9.88p 74701
30/05/2022 9.88p 10.05p 9.88p 9.88p 10497
27/05/2022 9.88p 10.15p 9.76p 9.88p 152137
26/05/2022 9.75p 9.92p 9.64p 9.75p 254287
25/05/2022 9.90p 9.92p 9.55p 9.75p 212980
24/05/2022 10.13p 10.25p 9.80p 9.90p 109449
23/05/2022 10.38p 10.38p 10.13p 10.13p 0
20/05/2022 10.13p 10.13p 10.01p 10.13p 3973
19/05/2022 10.25p 10.25p 10.00p 10.13p 31399
18/05/2022 10.25p 10.25p 10.00p 10.25p 88824
17/05/2022 10.25p 10.29p 10.00p 10.25p 45189
16/05/2022 10.25p 10.25p 10.00p 10.25p 104311
13/05/2022 10.25p 10.25p 10.00p 10.25p 202838
12/05/2022 10.25p 10.25p 10.25p 10.25p 0
11/05/2022 10.25p 10.25p 10.00p 10.25p 5624
10/05/2022 10.25p 10.25p 10.00p 10.25p 39704
09/05/2022 11.13p 11.13p 10.00p 10.25p 1063402
06/05/2022 11.13p 11.13p 10.77p 11.13p 177420
05/05/2022 11.13p 11.13p 10.95p 11.13p 3936
04/05/2022 11.13p 11.40p 10.83p 11.13p 50708
03/05/2022 11.13p 11.13p 10.82p 11.13p 141170
02/05/2022 11.13p 11.13p 11.00p 11.13p 11255
29/04/2022 11.13p 11.13p 11.00p 11.13p 11255
28/04/2022 11.13p 11.13p 10.81p 11.13p 188580
27/04/2022 11.13p 11.13p 11.13p 11.13p 0
26/04/2022 11.13p 11.13p 10.83p 11.13p 4000
25/04/2022 11.13p 11.13p 11.13p 11.13p 0
22/04/2022 11.13p 11.13p 10.83p 11.13p 21918
21/04/2022 11.13p 11.13p 11.00p 11.13p 100500
20/04/2022 11.13p 11.13p 10.88p 11.13p 412179
19/04/2022 11.25p 11.25p 11.01p 11.13p 48983
18/04/2022 10.50p 11.33p 10.50p 11.25p 676397
15/04/2022 10.50p 11.33p 10.50p 11.25p 676397
14/04/2022 10.50p 11.33p 10.50p 11.25p 676397
13/04/2022 10.10p 10.73p 10.10p 10.50p 610100
12/04/2022 10.50p 10.50p 10.10p 10.10p 11921
11/04/2022 10.75p 10.84p 10.50p 10.50p 88099
08/04/2022 10.75p 10.75p 10.75p 10.75p 0
07/04/2022 10.75p 10.75p 10.63p 10.75p 5000
06/04/2022 10.75p 10.90p 10.62p 10.75p 106908
05/04/2022 11.25p 11.50p 10.50p 11.00p 65638
04/04/2022 11.25p 11.40p 11.06p 11.25p 313834
01/04/2022 11.13p 11.50p 11.13p 11.25p 436516
31/03/2022 11.13p 11.30p 10.75p 11.13p 554514
30/03/2022 10.50p 11.50p 10.28p 11.13p 2055657
29/03/2022 10.50p 10.67p 10.20p 10.50p 45359
28/03/2022 9.75p 10.70p 9.50p 10.50p 1141835
25/03/2022 9.75p 9.90p 9.74p 9.75p 212706
24/03/2022 10.25p 10.25p 9.34p 9.75p 852064
23/03/2022 10.25p 10.39p 10.00p 10.00p 86635
22/03/2022 10.50p 10.63p 10.07p 10.25p 354499
21/03/2022 10.50p 10.63p 10.17p 10.50p 14863
18/03/2022 10.50p 10.64p 10.16p 10.50p 92401
17/03/2022 10.63p 11.24p 10.19p 10.50p 366809
16/03/2022 10.25p 10.84p 10.00p 10.63p 484041
15/03/2022 10.25p 10.25p 9.88p 10.25p 12339
14/03/2022 10.25p 10.47p 9.83p 10.25p 24238
11/03/2022 10.25p 11.00p 9.93p 10.25p 151253
10/03/2022 10.25p 10.60p 9.79p 10.25p 282130
09/03/2022 10.35p 10.60p 9.98p 9.98p 259826
08/03/2022 10.00p 10.48p 9.50p 10.25p 513637
07/03/2022 10.63p 10.70p 9.50p 10.00p 824575
04/03/2022 11.00p 11.00p 10.25p 10.63p 260038
03/03/2022 11.25p 11.25p 10.81p 11.00p 261075
02/03/2022 11.13p 11.25p 11.00p 11.25p 11564
01/03/2022 11.13p 11.15p 11.13p 11.13p 51804
28/02/2022 11.13p 11.50p 11.10p 11.13p 251404
25/02/2022 10.63p 11.13p 10.00p 11.13p 572207
24/02/2022 11.25p 11.25p 10.50p 10.63p 655734
23/02/2022 11.25p 11.34p 11.00p 11.25p 140399
22/02/2022 11.50p 11.50p 11.00p 11.25p 62686
21/02/2022 11.63p 11.63p 11.00p 11.50p 75062
18/02/2022 11.63p 11.63p 11.29p 11.63p 178099
17/02/2022 11.63p 11.67p 11.29p 11.63p 102448
16/02/2022 11.75p 11.75p 11.00p 11.63p 853762
15/02/2022 11.75p 11.84p 11.56p 11.75p 42620
14/02/2022 12.25p 12.30p 11.68p 11.75p 274483
11/02/2022 12.50p 12.50p 12.06p 12.25p 171354
10/02/2022 12.50p 12.50p 12.19p 12.50p 140158
09/02/2022 12.25p 13.00p 12.20p 12.50p 1024712
08/02/2022 12.00p 13.50p 12.00p 12.25p 3143501
07/02/2022 11.75p 11.80p 11.33p 11.75p 363669
04/02/2022 11.63p 11.84p 11.25p 11.75p 215181
03/02/2022 11.50p 12.24p 11.50p 11.63p 590739
02/02/2022 10.75p 11.89p 10.75p 11.50p 179874
01/02/2022 10.75p 11.00p 10.75p 10.75p 41203
31/01/2022 10.75p 11.00p 10.75p 10.75p 116888
28/01/2022 11.25p 11.25p 10.50p 10.75p 844792
27/01/2022 11.50p 11.50p 11.00p 11.25p 20768
26/01/2022 11.50p 11.50p 11.06p 11.50p 250389
25/01/2022 11.50p 11.50p 11.00p 11.50p 40427
24/01/2022 11.50p 11.64p 11.02p 11.50p 402551
21/01/2022 11.50p 11.87p 11.38p 11.50p 220619
20/01/2022 11.50p 11.98p 11.50p 11.50p 189428
19/01/2022 11.50p 11.74p 11.31p 11.50p 148496
18/01/2022 11.50p 11.74p 11.26p 11.50p 8952
17/01/2022 11.50p 11.80p 11.17p 11.50p 73494
14/01/2022 11.50p 11.80p 11.13p 11.50p 95828
13/01/2022 11.50p 11.50p 11.12p 11.50p 34803
12/01/2022 11.50p 11.51p 11.21p 11.50p 77905
10/01/2022 11.50p 11.50p 11.50p 11.50p 0
07/01/2022 11.50p 11.50p 11.33p 11.50p 2720
06/01/2022 11.50p 11.94p 11.16p 11.50p 68305
05/01/2022 11.50p 11.95p 11.46p 11.50p 1541
04/01/2022 11.50p 11.95p 11.39p 11.50p 261829
03/01/2022 11.50p 11.50p 11.22p 11.50p 93190
31/12/2021 11.50p 11.50p 11.22p 11.50p 93190
30/12/2021 11.50p 12.00p 11.12p 11.50p 110174
29/12/2021 11.63p 11.66p 11.31p 11.50p 310630
28/12/2021 11.63p 11.63p 11.31p 11.63p 1408
27/12/2021 11.63p 11.63p 11.31p 11.63p 1408
24/12/2021 11.63p 11.63p 11.31p 11.63p 1408
23/12/2021 11.63p 11.63p 11.31p 11.63p 68000
22/12/2021 11.63p 11.63p 11.51p 11.63p 18303
21/12/2021 11.63p 11.63p 11.29p 11.63p 228052
20/12/2021 11.75p 11.90p 11.38p 11.63p 373058
17/12/2021 11.75p 11.75p 11.60p 11.75p 40838
16/12/2021 11.50p 11.98p 11.50p 11.75p 98639
15/12/2021 11.25p 11.57p 11.25p 11.50p 139500
14/12/2021 10.75p 11.50p 10.75p 11.25p 269633
13/12/2021 10.75p 10.75p 10.75p 10.75p 0
10/12/2021 10.75p 11.50p 10.75p 10.75p 108162
09/12/2021 10.75p 10.85p 10.75p 10.75p 5246
08/12/2021 10.50p 11.39p 10.00p 10.75p 285944
07/12/2021 10.50p 10.70p 9.98p 10.50p 71511
06/12/2021 10.50p 10.70p 10.00p 10.50p 104789
03/12/2021 10.50p 10.74p 10.38p 10.50p 38652
02/12/2021 10.50p 10.80p 10.30p 10.50p 77810
01/12/2021 10.50p 10.95p 10.50p 10.50p 45552
30/11/2021 10.50p 10.74p 10.27p 10.50p 22099
29/11/2021 10.50p 11.05p 10.22p 10.50p 166617
26/11/2021 10.75p 10.95p 10.08p 10.50p 315589
25/11/2021 10.75p 11.29p 10.50p 10.75p 343010
24/11/2021 11.00p 11.19p 10.50p 10.75p 182625
23/11/2021 11.00p 11.30p 10.91p 11.30p 118350
22/11/2021 11.00p 11.22p 10.50p 11.00p 209405
19/11/2021 11.00p 11.00p 10.90p 11.00p 55055
18/11/2021 11.25p 11.32p 10.66p 11.00p 228854
17/11/2021 11.50p 11.50p 11.00p 11.25p 235746
16/11/2021 11.75p 11.75p 11.05p 11.50p 135677
15/11/2021 11.75p 11.75p 11.13p 11.75p 427581
12/11/2021 11.25p 11.90p 11.00p 11.75p 233479
11/11/2021 11.50p 11.50p 11.00p 11.25p 94421
10/11/2021 12.00p 12.00p 11.50p 11.50p 123433
09/11/2021 12.00p 12.38p 11.60p 12.00p 122996
08/11/2021 11.75p 12.31p 11.50p 12.00p 75923
05/11/2021 11.75p 12.50p 11.47p 11.75p 361757
04/11/2021 11.50p 11.90p 11.47p 11.75p 52255
03/11/2021 12.00p 12.50p 11.50p 11.50p 130566
02/11/2021 12.00p 12.50p 11.77p 12.00p 230979
01/11/2021 11.75p 12.00p 11.61p 11.75p 26975
29/10/2021 11.75p 12.00p 11.58p 11.75p 26104
28/10/2021 12.50p 12.50p 11.53p 11.75p 477895
27/10/2021 11.50p 12.90p 11.41p 12.75p 912131
26/10/2021 11.50p 11.75p 11.50p 11.50p 60000
25/10/2021 11.50p 11.50p 11.39p 11.50p 21636
22/10/2021 11.50p 11.50p 11.36p 11.50p 11742
21/10/2021 11.38p 11.97p 11.22p 11.50p 142634
20/10/2021 10.75p 11.50p 10.75p 11.38p 834964
19/10/2021 10.50p 11.00p 10.50p 10.75p 218731

*Close Price adjusted for both dividends and splits