Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/03/2020 5.75p 5.75p 5.50p 5.50p 229754
18/03/2020 5.75p 5.80p 5.50p 5.75p 244435
17/03/2020 6.60p 6.98p 5.57p 5.75p 735370
16/03/2020 7.25p 7.45p 6.40p 6.60p 760443
13/03/2020 7.25p 7.45p 7.01p 7.25p 330930
12/03/2020 8.10p 8.10p 7.00p 7.25p 264722
11/03/2020 8.00p 8.38p 8.00p 8.25p 294978
10/03/2020 7.90p 8.20p 7.63p 8.00p 85834
09/03/2020 7.90p 8.28p 7.53p 7.90p 271420
06/03/2020 8.25p 8.25p 8.01p 8.25p 60000
05/03/2020 8.65p 8.77p 8.15p 8.42p 348036
04/03/2020 9.10p 9.10p 8.50p 8.80p 303429
03/03/2020 8.65p 9.15p 8.62p 9.10p 767079
02/03/2020 9.25p 9.50p 8.50p 8.80p 408549
28/02/2020 9.25p 9.39p 8.50p 9.25p 726284
27/02/2020 9.75p 9.75p 9.00p 9.25p 500790
26/02/2020 10.25p 10.25p 9.50p 9.75p 360504
25/02/2020 10.40p 10.84p 10.10p 10.25p 884234
24/02/2020 11.58p 11.58p 10.10p 10.40p 784023
21/02/2020 11.58p 11.74p 11.37p 11.58p 61151
20/02/2020 11.25p 11.78p 11.16p 11.58p 566700
19/02/2020 10.95p 11.50p 10.91p 11.25p 519371
18/02/2020 10.75p 11.30p 10.75p 10.95p 1438544
17/02/2020 10.03p 10.94p 9.95p 10.75p 499620
14/02/2020 9.95p 10.10p 9.83p 10.03p 309861
13/02/2020 9.85p 10.20p 9.80p 9.95p 1678003
12/02/2020 9.35p 10.29p 9.35p 9.85p 1935092
11/02/2020 9.25p 9.44p 9.10p 9.35p 773748
10/02/2020 9.75p 9.79p 9.03p 9.25p 1019032
07/02/2020 10.00p 10.08p 9.50p 9.50p 710417
06/02/2020 10.25p 10.25p 8.70p 10.00p 4917775
05/02/2020 10.75p 11.28p 10.75p 11.13p 964823
04/02/2020 10.63p 10.74p 10.25p 10.63p 674156
03/02/2020 10.63p 10.85p 10.38p 10.63p 250025
31/01/2020 10.25p 10.72p 10.25p 10.63p 194163
30/01/2020 10.75p 10.75p 10.09p 10.25p 186986
29/01/2020 10.50p 10.95p 10.27p 10.75p 918823
28/01/2020 10.63p 10.65p 10.26p 10.50p 398978
27/01/2020 11.13p 11.15p 10.50p 10.50p 1131662
24/01/2020 11.38p 11.45p 11.08p 11.13p 294710
23/01/2020 11.75p 11.85p 11.06p 11.38p 2877520
22/01/2020 11.25p 11.85p 11.13p 11.75p 4035662
21/01/2020 10.75p 11.40p 10.70p 11.13p 1534116
20/01/2020 10.75p 10.97p 10.63p 10.75p 562040
17/01/2020 10.38p 10.84p 10.38p 10.75p 374799
16/01/2020 10.88p 11.35p 10.16p 10.38p 1830721
15/01/2020 9.65p 11.40p 9.62p 10.88p 5973658
14/01/2020 9.65p 9.65p 9.65p 9.65p 4000000
13/01/2020 9.25p 9.90p 9.11p 9.65p 966189
10/01/2020 9.00p 9.25p 8.95p 9.25p 2454716
09/01/2020 9.00p 9.07p 8.95p 9.00p 410272
08/01/2020 9.00p 9.09p 8.86p 9.00p 61488
07/01/2020 9.00p 9.12p 8.82p 9.00p 248333
06/01/2020 9.00p 9.13p 9.00p 9.00p 90
03/01/2020 9.00p 9.13p 8.82p 9.00p 10126
02/01/2020 9.00p 9.30p 8.81p 9.00p 266808
01/01/2020 9.00p 9.00p 8.68p 9.00p 4000
31/12/2019 9.00p 9.00p 8.68p 9.00p 4000
30/12/2019 9.60p 9.60p 8.66p 9.00p 258047
27/12/2019 9.60p 9.60p 9.22p 9.60p 74165
26/12/2019 9.60p 9.62p 9.26p 9.60p 129865
25/12/2019 9.60p 9.62p 9.26p 9.60p 129865
24/12/2019 9.60p 9.62p 9.26p 9.60p 129865
23/12/2019 9.60p 9.65p 9.45p 9.60p 461111
20/12/2019 9.50p 9.73p 9.21p 9.60p 852560
19/12/2019 8.75p 9.75p 8.67p 9.50p 2916209
18/12/2019 8.75p 8.85p 8.50p 8.75p 281914
17/12/2019 9.25p 9.25p 8.61p 8.75p 352005
16/12/2019 9.05p 9.86p 9.00p 9.25p 1054531
13/12/2019 8.65p 9.25p 8.65p 9.05p 813923
12/12/2019 8.65p 8.80p 8.65p 8.65p 17876
11/12/2019 8.75p 8.99p 8.65p 8.65p 237089
10/12/2019 8.90p 8.99p 8.75p 8.75p 94101
09/12/2019 9.15p 9.30p 8.81p 8.90p 438675
06/12/2019 8.90p 9.30p 8.82p 9.15p 200251
05/12/2019 8.40p 9.70p 8.40p 8.90p 2010883
04/12/2019 8.40p 8.59p 8.40p 8.40p 8354
03/12/2019 8.40p 8.59p 8.40p 8.40p 69220
02/12/2019 8.40p 8.70p 8.26p 8.40p 669589
29/11/2019 8.40p 8.49p 8.33p 8.40p 60350
28/11/2019 8.40p 8.65p 8.01p 8.40p 340444
27/11/2019 8.50p 8.70p 8.16p 8.40p 482749
26/11/2019 8.50p 8.59p 8.33p 8.50p 22167
25/11/2019 8.70p 8.70p 8.31p 8.50p 130023
22/11/2019 8.75p 8.95p 8.46p 8.70p 362603
21/11/2019 7.70p 8.96p 7.70p 8.75p 680890
20/11/2019 7.70p 7.76p 7.70p 7.70p 6704
19/11/2019 7.75p 7.99p 7.70p 7.70p 92886
18/11/2019 7.75p 7.99p 7.70p 7.75p 124688
15/11/2019 7.75p 7.75p 7.75p 7.75p 0
14/11/2019 7.80p 7.80p 7.58p 7.75p 65300
13/11/2019 7.80p 7.90p 7.60p 7.80p 106390
12/11/2019 7.80p 7.80p 7.68p 7.80p 274546
11/11/2019 7.80p 7.80p 7.64p 7.80p 196898
08/11/2019 7.85p 7.85p 7.55p 7.80p 600612
07/11/2019 7.85p 7.85p 7.71p 7.85p 60189
06/11/2019 8.10p 8.10p 7.81p 7.85p 89395
05/11/2019 8.20p 8.24p 8.00p 8.10p 252723
04/11/2019 8.20p 8.29p 8.00p 8.20p 73265
01/11/2019 8.35p 8.60p 8.00p 8.20p 611166
31/10/2019 9.00p 9.00p 8.35p 8.50p 551217
30/10/2019 9.00p 9.00p 8.90p 9.00p 16441
29/10/2019 9.00p 9.00p 8.61p 9.00p 101073
28/10/2019 9.00p 9.00p 8.78p 9.00p 127171
25/10/2019 8.95p 9.18p 8.75p 9.00p 426560
24/10/2019 8.95p 9.09p 8.82p 8.95p 843001
23/10/2019 7.90p 9.01p 7.90p 8.95p 3313232
22/10/2019 8.10p 8.20p 7.90p 8.10p 661196
21/10/2019 8.10p 8.50p 7.91p 8.50p 361152
18/10/2019 7.75p 8.85p 7.75p 8.10p 1617720
17/10/2019 7.85p 7.85p 7.55p 7.75p 115900
16/10/2019 7.85p 7.85p 7.85p 7.85p 0
15/10/2019 7.85p 7.95p 7.85p 7.85p 4000
14/10/2019 7.85p 7.94p 7.75p 7.85p 35280
11/10/2019 7.80p 7.95p 7.63p 7.85p 196694
10/10/2019 7.80p 7.80p 7.61p 7.80p 89499
09/10/2019 7.80p 7.80p 7.70p 7.80p 5000
08/10/2019 7.80p 8.00p 7.70p 7.80p 494537
07/10/2019 7.90p 8.02p 7.80p 7.80p 139824
04/10/2019 7.85p 8.15p 7.85p 7.90p 362108
03/10/2019 7.85p 7.91p 7.85p 7.85p 350
02/10/2019 7.85p 7.91p 7.85p 7.85p 9625
01/10/2019 7.75p 8.15p 7.75p 7.85p 575291
30/09/2019 7.85p 8.00p 7.75p 7.75p 75375
27/09/2019 7.85p 8.14p 7.85p 7.85p 341255
26/09/2019 7.85p 8.15p 7.85p 7.85p 140043
25/09/2019 7.85p 8.19p 7.85p 7.85p 289770
24/09/2019 7.50p 8.74p 7.50p 7.85p 1302437
23/09/2019 7.50p 7.75p 7.35p 7.50p 267790
20/09/2019 7.25p 7.58p 7.01p 7.50p 725232
19/09/2019 7.15p 7.18p 6.84p 7.10p 644600
18/09/2019 7.15p 7.18p 6.89p 7.15p 178310
17/09/2019 7.25p 7.25p 6.89p 7.15p 8131
16/09/2019 7.25p 7.25p 7.01p 7.25p 8578
13/09/2019 7.15p 7.25p 7.15p 7.25p 290000
12/09/2019 7.15p 7.15p 6.88p 7.15p 4621
11/09/2019 7.15p 7.15p 6.80p 7.15p 56880
10/09/2019 7.15p 7.15p 6.94p 7.15p 74204
09/09/2019 7.50p 7.50p 6.85p 7.15p 1983910
06/09/2019 7.35p 7.50p 7.02p 7.25p 1786224
05/09/2019 7.70p 7.80p 7.26p 7.45p 497474
04/09/2019 7.55p 7.90p 7.20p 7.90p 663462
03/09/2019 7.65p 7.65p 7.48p 7.55p 250000
02/09/2019 7.65p 7.90p 7.62p 7.65p 214280
30/08/2019 7.60p 7.78p 7.60p 7.65p 310750
29/08/2019 7.60p 7.85p 7.60p 7.60p 86069
28/08/2019 7.60p 7.60p 7.60p 7.60p 1000
27/08/2019 7.60p 7.60p 7.60p 7.60p 30000
23/08/2019 7.60p 7.60p 7.60p 7.60p 0
22/08/2019 7.60p 7.78p 7.58p 7.60p 125996
21/08/2019 7.25p 8.00p 7.21p 7.60p 617160
20/08/2019 7.25p 7.45p 7.18p 7.25p 163186
19/08/2019 7.25p 7.39p 7.11p 7.25p 169394
16/08/2019 7.25p 7.40p 7.01p 7.25p 410000
15/08/2019 7.25p 7.25p 7.03p 7.25p 356
14/08/2019 7.25p 7.30p 7.05p 7.25p 35810
13/08/2019 7.50p 7.50p 7.01p 7.25p 292970
12/08/2019 7.50p 7.50p 7.27p 7.50p 292144
09/08/2019 7.50p 7.50p 7.27p 7.50p 6940
08/08/2019 7.50p 7.50p 7.26p 7.50p 19500
07/08/2019 7.38p 7.50p 7.38p 7.50p 0
06/08/2019 7.25p 7.49p 7.06p 7.38p 327523
05/08/2019 7.25p 7.32p 7.13p 7.25p 213366
02/08/2019 7.25p 7.33p 7.25p 7.25p 20000
01/08/2019 7.38p 7.38p 7.07p 7.25p 25376
31/07/2019 8.00p 8.00p 7.17p 7.38p 362011
30/07/2019 8.00p 8.00p 7.51p 8.00p 64811
29/07/2019 8.00p 8.00p 7.65p 8.00p 25275
26/07/2019 8.00p 8.09p 7.60p 8.00p 100001
25/07/2019 8.00p 8.10p 7.65p 8.00p 12518
24/07/2019 8.00p 8.00p 7.61p 8.00p 44453
23/07/2019 8.00p 8.20p 7.82p 8.00p 33782
22/07/2019 8.10p 8.29p 7.82p 8.00p 7534
19/07/2019 8.25p 8.35p 7.81p 8.10p 120386
18/07/2019 8.25p 8.40p 8.15p 8.25p 102421
17/07/2019 8.25p 8.25p 8.18p 8.25p 16400
16/07/2019 8.25p 8.25p 8.16p 8.25p 29458
15/07/2019 8.25p 8.40p 8.16p 8.25p 146404
12/07/2019 8.25p 8.35p 8.10p 8.25p 197054
11/07/2019 8.00p 8.45p 7.71p 8.25p 277422
10/07/2019 8.00p 8.08p 7.68p 8.00p 98331
09/07/2019 8.00p 8.05p 7.67p 8.00p 86988
08/07/2019 8.00p 8.15p 7.50p 8.00p 308201
05/07/2019 8.00p 8.00p 7.67p 8.00p 80045
04/07/2019 7.75p 8.15p 7.65p 8.00p 196492
03/07/2019 7.75p 8.30p 7.00p 7.75p 2405075
02/07/2019 8.85p 9.48p 8.85p 9.10p 460550
01/07/2019 8.35p 9.18p 8.35p 8.85p 170418
28/06/2019 8.40p 8.68p 8.25p 8.35p 311707
27/06/2019 7.75p 9.20p 7.65p 8.40p 1025520
26/06/2019 6.75p 7.90p 6.75p 7.75p 1086232
25/06/2019 6.75p 6.85p 6.62p 6.75p 233544
24/06/2019 6.75p 6.89p 6.61p 6.75p 249195
21/06/2019 6.75p 6.75p 6.71p 6.75p 74740
20/06/2019 6.85p 6.89p 6.15p 6.75p 1063613
19/06/2019 6.85p 6.85p 6.58p 6.85p 78260
18/06/2019 6.85p 6.85p 6.58p 6.85p 305984
17/06/2019 6.95p 6.95p 6.70p 6.85p 258180
14/06/2019 6.95p 6.95p 6.85p 6.95p 95171
13/06/2019 6.95p 7.00p 6.85p 6.95p 157144

*Close Price adjusted for both dividends and splits