Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/05/2024 55.00p 57.00p 54.00p 57.00p 223989
24/05/2024 56.00p 56.50p 54.00p 55.00p 98118
23/05/2024 55.00p 56.39p 54.00p 56.00p 276270
22/05/2024 56.00p 56.00p 54.20p 55.00p 351067
21/05/2024 58.00p 59.00p 55.00p 56.00p 249319
20/05/2024 58.00p 59.00p 57.00p 58.00p 1276756
17/05/2024 59.00p 60.00p 57.30p 58.00p 815285
16/05/2024 59.00p 60.00p 58.00p 58.00p 1711567
15/05/2024 59.00p 61.40p 58.00p 58.50p 1729032
14/05/2024 58.00p 60.00p 56.00p 60.00p 946245
13/05/2024 56.00p 59.00p 55.00p 57.50p 1451316
10/05/2024 53.00p 58.00p 52.00p 58.00p 2927471
09/05/2024 52.00p 54.00p 52.00p 53.00p 1141599
08/05/2024 50.00p 53.45p 50.00p 53.00p 1961503
07/05/2024 50.00p 51.00p 49.00p 50.00p 200582
03/05/2024 50.00p 51.00p 49.00p 50.50p 582640
02/05/2024 50.00p 51.00p 49.00p 50.00p 218405
01/05/2024 51.25p 52.50p 48.80p 50.00p 1024617
30/04/2024 53.00p 54.00p 50.00p 51.25p 6956934
29/04/2024 47.00p 55.00p 46.90p 54.00p 7526922
26/04/2024 48.00p 49.00p 46.00p 47.00p 1166272
25/04/2024 48.50p 50.00p 45.20p 47.50p 3579222
24/04/2024 41.50p 55.00p 38.00p 49.00p 14125134
23/04/2024 33.50p 34.24p 32.40p 33.00p 931064
22/04/2024 34.00p 34.30p 32.25p 33.50p 1681813
19/04/2024 33.00p 34.49p 32.00p 34.00p 977288
18/04/2024 35.00p 36.80p 32.00p 33.20p 969529
17/04/2024 35.00p 35.50p 34.26p 35.00p 182763
16/04/2024 36.50p 36.50p 34.36p 35.00p 823468
15/04/2024 38.00p 39.00p 36.16p 36.50p 51456
12/04/2024 38.00p 39.00p 37.00p 38.00p 107859
11/04/2024 38.00p 38.64p 37.68p 38.00p 200886
10/04/2024 38.00p 39.00p 37.68p 38.00p 424622
09/04/2024 37.50p 39.00p 37.50p 38.00p 980898
08/04/2024 37.50p 38.60p 36.00p 37.50p 341708
05/04/2024 37.50p 37.68p 36.00p 37.50p 98031
04/04/2024 37.00p 38.80p 36.00p 37.50p 1691861
03/04/2024 37.50p 39.00p 36.55p 37.00p 255679
02/04/2024 37.00p 38.50p 36.98p 37.50p 674929
28/03/2024 37.10p 37.85p 36.00p 37.00p 148576
27/03/2024 37.10p 37.90p 36.25p 37.10p 234552
26/03/2024 37.20p 38.40p 36.00p 37.10p 6623
25/03/2024 37.20p 37.20p 36.05p 37.20p 131990
22/03/2024 37.20p 37.69p 36.00p 37.20p 949064
21/03/2024 37.00p 39.00p 36.00p 37.20p 362746
20/03/2024 37.00p 37.00p 36.00p 37.00p 366038
19/03/2024 37.00p 38.00p 34.65p 36.00p 730086
18/03/2024 37.00p 37.12p 36.30p 37.00p 19980
15/03/2024 37.00p 38.00p 36.00p 37.00p 53758
14/03/2024 36.80p 37.69p 36.00p 37.00p 44977
13/03/2024 37.50p 37.80p 35.10p 36.80p 546234
12/03/2024 38.00p 38.00p 37.00p 37.50p 173809
11/03/2024 38.00p 39.00p 37.65p 38.00p 53171
08/03/2024 38.50p 39.00p 37.30p 38.00p 258464
07/03/2024 38.00p 39.44p 37.00p 38.50p 662745
06/03/2024 38.00p 38.30p 37.00p 38.00p 91861
05/03/2024 38.00p 39.00p 37.00p 38.00p 44176
04/03/2024 37.50p 38.48p 37.00p 38.00p 254229
01/03/2024 37.50p 38.00p 37.00p 37.50p 140676
29/02/2024 38.00p 38.00p 37.00p 37.50p 112834
28/02/2024 38.00p 38.33p 37.00p 38.00p 280175
27/02/2024 38.50p 39.00p 37.00p 38.00p 542708
26/02/2024 39.00p 39.18p 38.00p 39.00p 119289
23/02/2024 38.00p 40.00p 37.00p 40.00p 73586
22/02/2024 38.50p 41.00p 37.00p 39.00p 516149
21/02/2024 38.00p 40.00p 37.76p 38.50p 558709
20/02/2024 38.00p 39.00p 37.28p 38.00p 217805
19/02/2024 38.00p 39.00p 37.00p 38.00p 553938
16/02/2024 35.50p 39.75p 34.00p 38.00p 628808
15/02/2024 37.00p 37.70p 34.00p 35.50p 377681
14/02/2024 35.00p 37.00p 34.00p 37.00p 472140
13/02/2024 36.50p 36.74p 33.00p 35.00p 1016640
12/02/2024 40.50p 42.00p 35.00p 36.50p 1589299
09/02/2024 31.50p 41.75p 31.10p 40.50p 5814963
08/02/2024 29.00p 31.19p 28.00p 31.10p 741658
07/02/2024 30.00p 31.00p 28.00p 29.00p 1204320
06/02/2024 26.00p 30.00p 26.00p 29.60p 2153209
05/02/2024 25.00p 25.90p 24.35p 25.50p 476852
02/02/2024 24.00p 25.80p 23.00p 25.60p 407516
01/02/2024 24.50p 25.00p 24.18p 25.00p 137960
31/01/2024 24.00p 25.00p 23.00p 24.50p 150346
30/01/2024 24.50p 25.00p 23.82p 24.00p 252280
29/01/2024 24.00p 24.75p 24.00p 24.50p 459027
26/01/2024 23.50p 24.44p 23.00p 24.00p 406121
25/01/2024 23.50p 23.90p 23.10p 23.50p 1747442
24/01/2024 23.50p 23.61p 23.10p 23.50p 103980
23/01/2024 22.50p 24.00p 22.00p 23.00p 538593
22/01/2024 22.50p 22.98p 22.00p 22.50p 376684
19/01/2024 22.50p 23.00p 22.27p 22.50p 437769
18/01/2024 22.50p 22.90p 22.18p 22.50p 408130
17/01/2024 23.00p 23.00p 22.05p 22.50p 366572
16/01/2024 22.30p 23.38p 22.00p 23.00p 1063763
15/01/2024 22.00p 22.80p 21.12p 22.00p 588443
12/01/2024 20.50p 21.75p 19.60p 21.00p 476040
11/01/2024 20.00p 20.50p 19.62p 20.50p 221211
10/01/2024 20.00p 20.00p 19.52p 20.00p 54298
09/01/2024 21.00p 21.14p 19.42p 20.00p 217190
08/01/2024 21.00p 21.00p 20.00p 21.00p 103126
05/01/2024 21.00p 21.00p 20.41p 21.00p 35281
04/01/2024 21.20p 21.25p 20.42p 21.00p 94392
03/01/2024 21.30p 22.00p 20.45p 21.20p 177580
02/01/2024 21.30p 21.95p 20.60p 21.30p 134334
29/12/2023 21.30p 21.74p 21.01p 21.30p 49572
28/12/2023 21.20p 21.44p 20.60p 21.30p 82267
27/12/2023 21.70p 22.35p 21.00p 21.20p 116509
22/12/2023 22.00p 23.00p 21.00p 21.50p 178011
21/12/2023 22.80p 23.44p 21.00p 22.00p 521621
20/12/2023 22.00p 24.00p 21.22p 22.80p 2113267
19/12/2023 21.00p 22.00p 20.00p 21.00p 1361631
18/12/2023 19.75p 20.00p 19.50p 19.50p 76888
15/12/2023 19.75p 20.00p 19.50p 19.75p 94798
14/12/2023 19.75p 20.00p 19.50p 19.75p 320875
13/12/2023 20.25p 20.70p 19.50p 19.75p 310318
12/12/2023 19.95p 20.47p 19.65p 20.25p 320261
11/12/2023 19.50p 20.00p 19.00p 19.95p 273246
08/12/2023 19.50p 19.89p 19.20p 19.50p 285249
07/12/2023 19.50p 19.94p 19.16p 19.50p 417910
06/12/2023 18.25p 20.57p 18.00p 19.50p 1212306
05/12/2023 18.00p 18.50p 17.16p 18.25p 584868
04/12/2023 17.00p 18.50p 17.00p 18.00p 295625
01/12/2023 17.00p 17.40p 16.62p 17.00p 378416
30/11/2023 17.25p 17.34p 16.50p 17.00p 192762
29/11/2023 16.00p 17.50p 15.66p 17.25p 511949
28/11/2023 15.50p 16.50p 15.00p 16.00p 684926
27/11/2023 15.75p 16.00p 15.15p 15.50p 108775
24/11/2023 16.00p 16.50p 15.56p 15.75p 109959
23/11/2023 16.00p 16.60p 15.20p 16.60p 14913
22/11/2023 16.00p 16.19p 16.00p 16.00p 12633
21/11/2023 16.00p 16.00p 15.53p 16.00p 8100
20/11/2023 16.00p 16.50p 15.20p 16.00p 9925
17/11/2023 16.00p 16.00p 15.50p 16.00p 1497
16/11/2023 16.00p 16.30p 15.53p 16.00p 61574
15/11/2023 16.00p 16.00p 15.53p 16.00p 4292
14/11/2023 16.00p 16.37p 15.50p 16.00p 85083
13/11/2023 16.00p 16.50p 15.80p 16.00p 26212
10/11/2023 16.00p 16.50p 15.90p 16.00p 35459
09/11/2023 16.35p 16.50p 15.80p 16.00p 350270
08/11/2023 16.25p 16.70p 16.25p 16.35p 6097
07/11/2023 15.85p 16.30p 15.66p 16.25p 175416
06/11/2023 16.30p 16.30p 15.51p 15.85p 140972
03/11/2023 16.65p 16.65p 15.80p 16.30p 230678
02/11/2023 16.65p 17.00p 16.31p 16.65p 117814
01/11/2023 16.65p 16.69p 16.30p 16.65p 29920
31/10/2023 16.65p 16.70p 16.61p 16.65p 36319
30/10/2023 16.65p 16.70p 16.60p 16.65p 26674
27/10/2023 16.00p 16.95p 16.00p 16.65p 403308
26/10/2023 15.75p 17.10p 15.75p 16.00p 310355
25/10/2023 15.75p 16.00p 15.50p 15.75p 145137
24/10/2023 15.75p 16.00p 15.50p 15.75p 149915
23/10/2023 15.75p 15.75p 15.54p 15.75p 14147
20/10/2023 16.15p 16.15p 15.53p 15.75p 122812
19/10/2023 16.00p 16.28p 14.50p 16.00p 673654
18/10/2023 15.25p 16.50p 15.14p 16.00p 504206
17/10/2023 14.50p 14.65p 14.22p 14.50p 17794736
16/10/2023 14.75p 14.83p 14.10p 14.50p 179942
13/10/2023 14.75p 15.23p 14.00p 14.75p 290554
12/10/2023 15.25p 15.25p 14.31p 14.75p 95530
11/10/2023 15.50p 15.50p 15.01p 15.25p 17427
10/10/2023 15.50p 15.50p 15.00p 15.50p 41981
09/10/2023 15.50p 16.00p 15.00p 15.50p 119854
06/10/2023 15.25p 16.00p 15.00p 15.50p 828170
05/10/2023 15.50p 15.54p 15.01p 15.25p 253058
04/10/2023 15.75p 15.75p 15.07p 15.30p 641491
03/10/2023 16.15p 16.15p 15.50p 15.75p 67147
02/10/2023 16.15p 16.15p 15.80p 16.15p 19121
29/09/2023 16.15p 16.30p 15.84p 16.15p 468113
28/09/2023 16.00p 16.28p 15.91p 16.15p 251293
27/09/2023 16.25p 16.50p 15.71p 16.00p 275036
26/09/2023 16.25p 16.42p 16.13p 16.25p 123692
25/09/2023 16.50p 17.00p 16.13p 16.25p 7666
22/09/2023 16.50p 17.00p 16.16p 16.50p 833822
21/09/2023 16.50p 17.30p 16.10p 16.50p 384521
20/09/2023 16.15p 16.19p 15.50p 16.00p 95160
19/09/2023 16.15p 16.20p 15.96p 16.15p 55500
18/09/2023 16.15p 16.50p 15.91p 16.15p 112030
15/09/2023 16.00p 16.50p 16.00p 16.15p 355659
14/09/2023 16.00p 16.20p 15.75p 16.00p 91488
13/09/2023 15.50p 16.50p 15.00p 16.00p 311065
12/09/2023 16.00p 16.00p 15.38p 15.50p 192175
11/09/2023 16.50p 16.75p 15.50p 16.00p 124468
08/09/2023 16.50p 16.50p 16.10p 16.50p 3990
07/09/2023 16.50p 16.50p 16.00p 16.50p 26087
06/09/2023 16.50p 17.00p 16.00p 16.50p 25526
05/09/2023 16.50p 16.50p 16.05p 16.50p 67571
04/09/2023 16.50p 16.50p 16.18p 16.50p 1490
01/09/2023 16.50p 16.50p 16.00p 16.50p 24550
31/08/2023 17.00p 17.00p 16.06p 16.50p 142028
30/08/2023 17.00p 17.00p 16.99p 17.00p 17000
29/08/2023 17.00p 17.50p 16.50p 17.00p 164371
25/08/2023 17.00p 17.00p 16.86p 17.00p 10094
24/08/2023 16.50p 18.00p 16.50p 17.00p 477531
23/08/2023 16.00p 16.94p 16.00p 16.50p 280509
22/08/2023 16.00p 16.18p 15.50p 16.00p 15006
21/08/2023 16.00p 16.18p 15.75p 16.00p 2786526
18/08/2023 16.00p 16.45p 15.75p 16.00p 98239
17/08/2023 16.00p 16.50p 15.50p 16.00p 125866
16/08/2023 16.00p 16.50p 16.00p 16.00p 12751
15/08/2023 15.75p 16.44p 15.75p 16.00p 117559
14/08/2023 16.00p 16.50p 15.75p 15.75p 151212
11/08/2023 15.00p 16.40p 14.79p 16.00p 496598

*Close Price adjusted for both dividends and splits