Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/12/2010 40.51p 40.51p 39.93p 40.51p 11279
30/12/2010 40.51p 40.51p 39.93p 40.51p 2074
29/12/2010 40.51p 41.49p 39.73p 40.51p 10603
24/12/2010 41.49p 41.49p 39.73p 40.01p 7916
23/12/2010 41.49p 41.49p 40.18p 41.49p 25753
22/12/2010 39.52p 41.37p 39.52p 40.51p 9636
21/12/2010 40.26p 40.26p 39.32p 40.26p 1306
20/12/2010 39.52p 41.37p 38.68p 40.26p 85765
17/12/2010 39.52p 39.52p 38.68p 39.02p 15217
16/12/2010 38.04p 40.51p 38.04p 39.02p 116319
15/12/2010 37.54p 38.53p 37.49p 38.53p 60731
14/12/2010 36.80p 37.05p 36.70p 37.05p 27835
13/12/2010 35.07p 36.80p 35.07p 36.80p 49596
10/12/2010 35.81p 35.81p 35.22p 35.81p 699
09/12/2010 37.54p 37.60p 35.32p 35.81p 61490
08/12/2010 37.54p 37.54p 36.20p 36.80p 677180
07/12/2010 36.55p 37.53p 35.97p 36.55p 86467
06/12/2010 36.06p 37.53p 35.57p 36.55p 97074
03/12/2010 34.83p 34.83p 34.23p 34.83p 2506
02/12/2010 34.09p 35.57p 34.09p 34.83p 69313
01/12/2010 34.83p 34.83p 33.99p 34.83p 1923
30/11/2010 34.83p 34.83p 34.83p 34.83p 0
29/11/2010 34.83p 35.49p 34.18p 34.83p 3653
26/11/2010 35.07p 35.49p 34.18p 34.83p 2040474
25/11/2010 35.07p 35.07p 35.07p 35.07p 0
24/11/2010 35.07p 35.32p 34.68p 35.07p 13944
23/11/2010 34.58p 35.32p 34.58p 35.07p 55421
22/11/2010 34.58p 35.32p 34.09p 35.32p 633802
19/11/2010 35.32p 35.44p 35.07p 35.32p 32429
18/11/2010 35.57p 36.06p 35.57p 36.06p 21559
17/11/2010 36.31p 36.31p 35.64p 36.31p 4907
16/11/2010 36.55p 36.55p 35.64p 36.31p 1970
15/11/2010 36.80p 36.80p 36.12p 36.55p 15641
12/11/2010 36.06p 37.42p 36.06p 36.80p 93290
11/11/2010 37.05p 37.54p 36.14p 36.80p 54944
10/11/2010 36.80p 37.90p 36.80p 37.05p 57477
09/11/2010 37.54p 38.19p 36.28p 37.05p 793938
08/11/2010 36.80p 37.54p 36.11p 36.80p 29241
05/11/2010 37.54p 37.54p 36.43p 36.80p 86435
04/11/2010 37.54p 37.54p 36.80p 36.80p 75577
03/11/2010 37.05p 37.05p 36.80p 37.05p 53381
02/11/2010 37.05p 37.05p 36.55p 37.05p 23460
01/11/2010 36.80p 37.54p 34.36p 37.30p 183520
29/10/2010 34.58p 35.50p 34.58p 35.32p 51060
28/10/2010 34.58p 35.90p 34.58p 35.32p 18076
27/10/2010 35.32p 35.90p 35.32p 35.32p 14310
26/10/2010 35.32p 35.90p 35.32p 35.32p 6715
25/10/2010 35.32p 35.42p 34.68p 35.32p 4150
22/10/2010 36.06p 36.06p 35.32p 35.32p 16106
21/10/2010 35.57p 35.57p 34.09p 35.32p 42080
20/10/2010 36.06p 36.45p 35.67p 36.06p 596
19/10/2010 35.81p 36.91p 35.81p 36.06p 44241
18/10/2010 36.80p 37.20p 36.00p 36.80p 8848
15/10/2010 36.55p 36.93p 35.78p 36.80p 5752796
14/10/2010 37.05p 37.05p 36.55p 36.55p 28717
13/10/2010 37.05p 37.30p 36.95p 37.30p 13570
12/10/2010 36.55p 37.30p 36.31p 37.30p 31044
11/10/2010 37.05p 37.54p 37.05p 37.54p 31023
08/10/2010 36.31p 37.05p 36.31p 37.05p 4670
07/10/2010 36.80p 37.05p 36.22p 37.05p 24747
06/10/2010 37.05p 37.15p 36.17p 36.80p 38405
05/10/2010 36.55p 37.54p 36.44p 37.05p 60630
04/10/2010 36.06p 36.93p 35.57p 36.06p 53770
01/10/2010 37.05p 37.10p 35.57p 36.31p 71623
30/09/2010 37.05p 37.79p 37.05p 37.79p 486
29/09/2010 38.04p 38.53p 37.79p 37.79p 11421
28/09/2010 38.53p 38.53p 37.79p 38.04p 15064
27/09/2010 38.53p 38.53p 38.28p 38.28p 10187
24/09/2010 38.53p 38.53p 37.42p 38.53p 171066
23/09/2010 37.54p 39.01p 36.24p 37.79p 94545
22/09/2010 36.06p 36.55p 35.79p 36.31p 30367
21/09/2010 34.83p 35.57p 34.83p 35.32p 23470
20/09/2010 35.57p 36.05p 35.19p 35.32p 52714
17/09/2010 35.07p 35.07p 35.07p 35.07p 0
16/09/2010 35.07p 35.07p 35.07p 35.07p 0
15/09/2010 36.55p 36.55p 34.09p 35.07p 1274819
14/09/2010 36.55p 36.55p 36.55p 36.55p 0
13/09/2010 35.57p 36.55p 35.57p 36.55p 4635
10/09/2010 36.80p 36.80p 36.80p 36.80p 0
09/09/2010 36.80p 36.80p 35.92p 36.80p 1267
08/09/2010 36.80p 37.15p 35.57p 36.80p 72547
07/09/2010 37.30p 37.42p 36.80p 36.80p 7143
06/09/2010 37.54p 37.54p 35.67p 37.30p 41874
03/09/2010 37.05p 37.15p 35.57p 36.55p 32809
02/09/2010 37.05p 37.79p 37.05p 37.79p 4580
01/09/2010 37.54p 38.39p 36.65p 37.79p 24124
31/08/2010 37.30p 37.54p 36.65p 37.54p 1012
27/08/2010 37.54p 37.78p 36.65p 37.30p 739
26/08/2010 37.54p 38.39p 36.59p 37.54p 15689
25/08/2010 37.54p 37.54p 36.59p 37.54p 4866
24/08/2010 37.79p 38.28p 37.54p 37.54p 98814
23/08/2010 38.28p 38.28p 37.80p 38.28p 1351
20/08/2010 39.02p 39.02p 37.80p 38.28p 71443
19/08/2010 38.53p 38.89p 37.81p 38.53p 13476
18/08/2010 38.53p 38.89p 37.81p 38.53p 7997
17/08/2010 38.53p 38.93p 37.90p 38.53p 28839
16/08/2010 38.78p 38.93p 37.89p 38.53p 26826
13/08/2010 39.02p 39.02p 37.73p 38.78p 57916
12/08/2010 36.55p 38.78p 36.16p 38.78p 558746
11/08/2010 37.54p 37.70p 34.74p 36.55p 221860
10/08/2010 38.53p 39.52p 37.79p 37.79p 60806
09/08/2010 39.52p 39.52p 38.14p 39.27p 99548
06/08/2010 37.54p 38.59p 37.05p 38.53p 139174
05/08/2010 38.53p 38.53p 37.13p 38.04p 228808
04/08/2010 36.55p 38.53p 36.55p 37.79p 847578
03/08/2010 33.59p 35.32p 33.59p 35.07p 2036991
02/08/2010 34.58p 34.58p 32.60p 33.59p 294822
30/07/2010 33.10p 34.88p 33.10p 33.59p 982300
29/07/2010 33.10p 34.23p 33.06p 33.84p 7370
28/07/2010 34.58p 34.58p 33.84p 33.84p 28341
27/07/2010 32.60p 34.58p 31.86p 33.84p 163808
26/07/2010 33.10p 33.65p 31.62p 32.36p 69190
23/07/2010 31.62p 33.59p 30.50p 33.10p 508706
22/07/2010 30.87p 30.87p 30.13p 30.63p 15752
21/07/2010 28.16p 32.11p 28.16p 30.63p 170307
20/07/2010 27.42p 29.15p 27.17p 27.42p 279360
19/07/2010 26.18p 27.17p 26.08p 26.68p 111704
16/07/2010 26.68p 26.92p 25.80p 26.92p 17343
15/07/2010 26.68p 26.92p 26.18p 26.68p 155975
14/07/2010 27.91p 27.97p 26.97p 27.42p 6680
13/07/2010 27.17p 28.50p 27.17p 27.91p 124753
12/07/2010 28.16p 28.16p 26.97p 27.66p 11799
09/07/2010 27.17p 27.66p 27.17p 27.66p 25304
08/07/2010 27.17p 27.66p 27.17p 27.66p 3290
07/07/2010 27.17p 28.46p 27.17p 27.17p 152882
06/07/2010 26.68p 27.47p 26.68p 27.17p 1801
05/07/2010 28.65p 28.65p 27.40p 27.91p 36358
02/07/2010 26.68p 27.47p 26.68p 27.17p 7050
01/07/2010 26.43p 27.17p 26.43p 26.68p 8418
30/06/2010 26.43p 27.66p 26.43p 26.68p 88186
29/06/2010 27.66p 27.66p 25.69p 26.18p 172546
28/06/2010 28.16p 28.65p 27.17p 27.66p 130567
25/06/2010 28.16p 29.64p 28.16p 28.16p 15552
24/06/2010 28.16p 29.15p 28.16p 28.16p 22740
23/06/2010 28.40p 28.40p 28.16p 28.16p 185
22/06/2010 28.65p 28.92p 28.40p 28.40p 28772
21/06/2010 30.38p 30.81p 29.89p 29.89p 3335
18/06/2010 30.38p 30.38p 28.92p 30.38p 844
17/06/2010 29.39p 31.09p 27.85p 30.38p 886955
16/06/2010 27.66p 28.16p 25.03p 27.17p 46417
15/06/2010 25.44p 25.44p 25.44p 25.44p 0
14/06/2010 25.44p 25.44p 25.44p 25.44p 0
11/06/2010 25.44p 26.68p 25.44p 25.44p 10122
10/06/2010 24.70p 25.44p 24.70p 25.44p 167824
09/06/2010 25.69p 25.93p 25.19p 25.93p 23290
08/06/2010 25.69p 25.69p 25.69p 25.69p 5
07/06/2010 25.69p 27.42p 25.69p 25.69p 3198
04/06/2010 25.69p 25.69p 25.69p 25.69p 187
03/06/2010 26.68p 26.68p 25.69p 25.69p 5080
02/06/2010 24.70p 26.68p 24.70p 25.69p 1336
01/06/2010 25.69p 26.56p 25.69p 25.69p 12452
28/05/2010 25.69p 27.52p 25.69p 25.69p 21768
27/05/2010 27.17p 27.17p 26.43p 26.43p 0
26/05/2010 26.43p 27.58p 26.43p 27.17p 30557
25/05/2010 26.68p 27.36p 26.43p 26.43p 1012
24/05/2010 26.68p 27.61p 25.93p 26.68p 11626
21/05/2010 26.68p 27.62p 26.68p 26.68p 13342
20/05/2010 28.65p 28.65p 27.17p 27.66p 54579
19/05/2010 28.65p 28.65p 27.17p 28.65p 51779
18/05/2010 27.91p 28.40p 27.91p 28.40p 20244
17/05/2010 27.17p 27.91p 26.18p 27.91p 140692
14/05/2010 28.90p 28.90p 28.29p 28.65p 5365
13/05/2010 28.40p 28.90p 28.40p 28.90p 0
12/05/2010 28.65p 29.39p 28.40p 28.40p 607
11/05/2010 28.90p 28.90p 27.91p 28.65p 5061
10/05/2010 28.65p 28.90p 27.91p 28.90p 31934
07/05/2010 27.66p 28.65p 25.69p 27.66p 181333
06/05/2010 28.65p 29.15p 28.65p 29.15p 91096
05/05/2010 29.15p 29.62p 28.65p 29.39p 33098
04/05/2010 31.12p 31.12p 29.64p 29.64p 91096
30/04/2010 30.13p 31.12p 29.89p 31.12p 504511
29/04/2010 30.63p 30.63p 29.39p 30.13p 883852
28/04/2010 30.13p 30.38p 29.46p 30.38p 19370
27/04/2010 31.37p 31.37p 30.37p 31.12p 8761
26/04/2010 31.62p 31.62p 30.48p 31.37p 1575
23/04/2010 32.11p 32.11p 30.94p 31.62p 4873
22/04/2010 30.63p 32.11p 30.63p 32.11p 171807
21/04/2010 32.11p 32.11p 31.12p 31.62p 103056
20/04/2010 32.85p 32.85p 32.36p 32.60p 2007
19/04/2010 31.12p 33.59p 31.12p 32.85p 44687
16/04/2010 30.38p 32.36p 30.33p 31.86p 248516
15/04/2010 33.84p 34.09p 33.84p 34.09p 0
14/04/2010 34.58p 34.58p 33.10p 33.84p 50136
13/04/2010 34.09p 34.33p 34.09p 34.33p 3037
12/04/2010 34.09p 34.09p 34.09p 34.09p 0
09/04/2010 34.09p 34.58p 33.66p 34.09p 16064
08/04/2010 33.10p 33.10p 33.10p 33.10p 132
07/04/2010 32.85p 32.85p 32.60p 32.60p 0
06/04/2010 31.62p 32.85p 31.62p 32.85p 14170
01/04/2010 33.10p 33.46p 32.73p 33.10p 8154
31/03/2010 31.62p 33.10p 31.62p 33.10p 150224
30/03/2010 31.62p 31.62p 30.76p 30.87p 155767
29/03/2010 32.11p 32.11p 30.63p 31.37p 91691
26/03/2010 32.60p 32.85p 32.60p 32.85p 0
25/03/2010 32.36p 32.60p 32.11p 32.60p 28341
24/03/2010 33.10p 33.10p 33.10p 33.10p 1321
23/03/2010 32.11p 32.85p 32.11p 32.85p 3872
22/03/2010 33.59p 33.84p 32.11p 32.11p 159578
19/03/2010 34.09p 34.09p 34.09p 34.09p 0
18/03/2010 34.09p 34.09p 34.09p 34.09p 0

*Close Price adjusted for both dividends and splits