Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Filtronic (FTC) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/12/2020 | 7.55p | 7.69p | 7.55p | 7.55p | 98015 |
| 24/12/2020 | 7.55p | 7.69p | 7.55p | 7.55p | 98015 |
| 23/12/2020 | 7.45p | 7.70p | 7.17p | 7.55p | 82852 |
| 22/12/2020 | 7.75p | 7.95p | 7.16p | 7.45p | 131715 |
| 21/12/2020 | 8.00p | 8.22p | 7.55p | 8.00p | 90696 |
| 18/12/2020 | 8.00p | 8.40p | 7.55p | 8.00p | 83476 |
| 17/12/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 74595 |
| 16/12/2020 | 8.00p | 8.09p | 7.60p | 8.00p | 126553 |
| 15/12/2020 | 8.00p | 8.13p | 7.67p | 8.00p | 55226 |
| 14/12/2020 | 8.00p | 8.35p | 8.00p | 8.00p | 35 |
| 11/12/2020 | 8.00p | 8.38p | 7.65p | 8.00p | 343061 |
| 10/12/2020 | 8.00p | 8.00p | 7.66p | 8.00p | 140823 |
| 09/12/2020 | 7.75p | 8.00p | 7.61p | 8.00p | 175592 |
| 08/12/2020 | 8.00p | 8.30p | 7.58p | 7.75p | 627332 |
| 07/12/2020 | 8.00p | 8.37p | 7.71p | 8.00p | 228036 |
| 04/12/2020 | 8.00p | 8.17p | 7.67p | 8.00p | 34850 |
| 03/12/2020 | 8.00p | 8.24p | 7.66p | 8.00p | 146539 |
| 02/12/2020 | 7.75p | 8.19p | 7.61p | 8.00p | 218022 |
| 01/12/2020 | 8.00p | 8.00p | 7.56p | 7.75p | 352925 |
| 30/11/2020 | 7.75p | 8.00p | 7.75p | 8.00p | 117310 |
| 27/11/2020 | 7.75p | 8.00p | 7.71p | 8.00p | 17411 |
| 26/11/2020 | 7.75p | 8.10p | 7.75p | 7.75p | 895413 |
| 25/11/2020 | 7.75p | 8.00p | 7.60p | 7.75p | 149745 |
| 24/11/2020 | 8.10p | 8.19p | 7.50p | 7.75p | 256374 |
| 23/11/2020 | 8.25p | 8.50p | 8.00p | 8.10p | 75725 |
| 20/11/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 120000 |
| 19/11/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 253494 |
| 18/11/2020 | 8.25p | 8.50p | 8.02p | 8.50p | 24135 |
| 17/11/2020 | 8.35p | 8.40p | 8.00p | 8.25p | 166079 |
| 16/11/2020 | 8.50p | 9.00p | 8.05p | 9.00p | 518065 |
| 13/11/2020 | 7.75p | 9.00p | 7.75p | 9.00p | 466069 |
| 12/11/2020 | 7.85p | 8.00p | 7.48p | 7.75p | 296571 |
| 10/11/2020 | 7.35p | 7.70p | 7.10p | 7.55p | 301504 |
| 09/11/2020 | 7.20p | 7.45p | 7.07p | 7.25p | 206450 |
| 06/11/2020 | 7.35p | 7.38p | 7.05p | 7.20p | 161045 |
| 05/11/2020 | 7.35p | 7.38p | 7.35p | 7.35p | 1977 |
| 04/11/2020 | 7.45p | 7.45p | 7.26p | 7.35p | 63840 |
| 03/11/2020 | 7.75p | 7.75p | 7.40p | 7.45p | 236486 |
| 02/11/2020 | 7.75p | 7.75p | 7.51p | 7.75p | 13383 |
| 30/10/2020 | 8.25p | 8.25p | 7.22p | 7.75p | 1107236 |
| 29/10/2020 | 9.25p | 9.25p | 7.89p | 8.25p | 1475678 |
| 28/10/2020 | 8.85p | 10.00p | 8.85p | 9.55p | 1944513 |
| 27/10/2020 | 8.85p | 9.17p | 8.85p | 8.85p | 49745 |
| 26/10/2020 | 8.85p | 8.89p | 8.85p | 8.85p | 67626 |
| 23/10/2020 | 8.85p | 9.18p | 8.85p | 8.85p | 308202 |
| 22/10/2020 | 8.85p | 8.92p | 8.60p | 8.85p | 142695 |
| 21/10/2020 | 8.85p | 9.07p | 8.72p | 8.85p | 63963 |
| 20/10/2020 | 8.90p | 9.10p | 8.66p | 8.85p | 140081 |
| 19/10/2020 | 8.10p | 9.60p | 8.02p | 8.90p | 1186352 |
| 16/10/2020 | 7.75p | 8.44p | 7.64p | 8.10p | 372655 |
| 15/10/2020 | 7.75p | 7.79p | 7.63p | 7.75p | 11075 |
| 14/10/2020 | 7.75p | 7.79p | 7.63p | 7.75p | 33606 |
| 13/10/2020 | 7.75p | 7.84p | 7.61p | 7.75p | 129330 |
| 12/10/2020 | 7.75p | 8.00p | 7.50p | 7.75p | 305095 |
| 09/10/2020 | 7.75p | 7.86p | 7.60p | 7.75p | 254783 |
| 08/10/2020 | 7.75p | 7.88p | 7.63p | 7.75p | 98869 |
| 07/10/2020 | 7.75p | 7.88p | 7.62p | 7.75p | 203600 |
| 06/10/2020 | 7.75p | 7.90p | 7.61p | 7.75p | 14083 |
| 05/10/2020 | 8.15p | 8.17p | 7.75p | 7.75p | 228746 |
| 02/10/2020 | 8.15p | 8.20p | 7.87p | 8.15p | 44064 |
| 01/10/2020 | 8.15p | 8.34p | 7.87p | 8.15p | 228925 |
| 30/09/2020 | 8.00p | 8.50p | 7.60p | 8.15p | 323390 |
| 29/09/2020 | 8.00p | 8.19p | 7.50p | 8.00p | 560397 |
| 28/09/2020 | 8.00p | 8.11p | 7.70p | 8.00p | 139491 |
| 25/09/2020 | 7.75p | 8.00p | 7.54p | 8.00p | 140082 |
| 24/09/2020 | 8.00p | 8.00p | 7.32p | 7.75p | 239800 |
| 23/09/2020 | 8.00p | 8.15p | 7.61p | 8.00p | 34255 |
| 22/09/2020 | 8.15p | 8.22p | 7.57p | 8.00p | 58848 |
| 21/09/2020 | 8.15p | 8.24p | 7.86p | 8.15p | 280000 |
| 18/09/2020 | 8.15p | 8.40p | 8.07p | 8.15p | 285113 |
| 17/09/2020 | 8.15p | 8.24p | 7.87p | 8.15p | 214010 |
| 16/09/2020 | 8.15p | 8.15p | 8.09p | 8.15p | 75000 |
| 15/09/2020 | 8.15p | 8.15p | 7.85p | 8.15p | 67500 |
| 14/09/2020 | 8.15p | 8.19p | 7.86p | 8.15p | 312399 |
| 11/09/2020 | 8.15p | 8.15p | 7.83p | 8.15p | 97618 |
| 10/09/2020 | 8.15p | 8.19p | 7.83p | 8.15p | 3532 |
| 09/09/2020 | 8.15p | 8.30p | 7.80p | 8.15p | 161298 |
| 08/09/2020 | 8.25p | 8.34p | 7.68p | 8.15p | 546334 |
| 07/09/2020 | 8.55p | 8.55p | 8.00p | 8.25p | 231670 |
| 04/09/2020 | 8.55p | 8.55p | 8.32p | 8.55p | 26903 |
| 03/09/2020 | 8.55p | 8.60p | 8.36p | 8.55p | 22802 |
| 02/09/2020 | 8.55p | 8.69p | 8.36p | 8.55p | 140617 |
| 01/09/2020 | 9.00p | 9.00p | 8.32p | 8.55p | 408774 |
| 31/08/2020 | 9.05p | 9.07p | 8.80p | 9.00p | 263711 |
| 28/08/2020 | 9.05p | 9.07p | 8.80p | 9.00p | 263711 |
| 27/08/2020 | 9.05p | 9.30p | 9.03p | 9.05p | 414328 |
| 26/08/2020 | 8.65p | 9.00p | 8.53p | 8.90p | 358899 |
| 25/08/2020 | 8.65p | 8.95p | 8.60p | 8.65p | 194507 |
| 24/08/2020 | 8.90p | 8.96p | 8.60p | 8.65p | 59995 |
| 21/08/2020 | 8.90p | 8.90p | 8.77p | 8.90p | 46853 |
| 20/08/2020 | 8.90p | 9.18p | 8.75p | 8.90p | 36154 |
| 19/08/2020 | 9.10p | 9.15p | 8.80p | 8.90p | 103758 |
| 18/08/2020 | 8.65p | 9.40p | 8.65p | 8.74p | 282666 |
| 17/08/2020 | 8.65p | 8.86p | 8.33p | 8.40p | 476665 |
| 14/08/2020 | 8.65p | 8.72p | 8.65p | 8.65p | 42717 |
| 13/08/2020 | 9.15p | 9.15p | 8.41p | 8.65p | 336479 |
| 12/08/2020 | 9.15p | 9.40p | 8.82p | 9.15p | 175538 |
| 11/08/2020 | 8.25p | 9.05p | 8.25p | 9.05p | 330381 |
| 10/08/2020 | 8.50p | 8.60p | 8.25p | 8.25p | 172435 |
| 07/08/2020 | 8.50p | 8.54p | 8.30p | 8.50p | 68558 |
| 06/08/2020 | 8.50p | 8.60p | 8.26p | 8.50p | 34140 |
| 05/08/2020 | 9.00p | 9.00p | 8.50p | 8.50p | 378027 |
| 04/08/2020 | 8.60p | 9.39p | 8.25p | 9.00p | 809151 |
| 03/08/2020 | 8.85p | 8.90p | 8.81p | 8.90p | 186858 |
| 31/07/2020 | 8.95p | 8.95p | 8.76p | 8.85p | 196784 |
| 30/07/2020 | 9.25p | 9.45p | 8.92p | 8.95p | 200932 |
| 29/07/2020 | 9.75p | 9.75p | 9.25p | 9.25p | 145179 |
| 28/07/2020 | 10.00p | 10.24p | 9.53p | 9.75p | 84203 |
| 27/07/2020 | 10.00p | 10.47p | 9.70p | 10.00p | 415100 |
| 24/07/2020 | 10.50p | 10.74p | 9.70p | 10.00p | 209575 |
| 23/07/2020 | 9.75p | 10.50p | 9.58p | 10.50p | 426602 |
| 22/07/2020 | 10.25p | 10.38p | 9.50p | 9.75p | 329096 |
| 21/07/2020 | 10.75p | 10.75p | 10.10p | 10.25p | 330302 |
| 20/07/2020 | 11.33p | 11.65p | 10.70p | 10.75p | 468755 |
| 17/07/2020 | 10.88p | 11.90p | 10.75p | 11.25p | 726823 |
| 16/07/2020 | 10.40p | 11.60p | 10.40p | 10.88p | 1860521 |
| 15/07/2020 | 8.65p | 10.50p | 8.56p | 10.40p | 2738071 |
| 14/07/2020 | 8.50p | 8.89p | 7.84p | 8.65p | 287536 |
| 13/07/2020 | 8.50p | 8.50p | 8.10p | 8.50p | 97483 |
| 10/07/2020 | 8.75p | 8.84p | 8.26p | 8.50p | 77999 |
| 09/07/2020 | 7.75p | 8.84p | 7.75p | 8.75p | 515941 |
| 08/07/2020 | 7.75p | 7.88p | 7.60p | 7.65p | 337297 |
| 07/07/2020 | 7.75p | 7.99p | 7.60p | 7.75p | 395904 |
| 06/07/2020 | 7.85p | 8.50p | 7.56p | 7.75p | 946340 |
| 03/07/2020 | 7.35p | 7.65p | 7.35p | 7.65p | 198868 |
| 02/07/2020 | 7.35p | 7.48p | 7.20p | 7.35p | 142540 |
| 01/07/2020 | 7.85p | 8.12p | 7.35p | 7.35p | 360532 |
| 30/06/2020 | 8.25p | 8.25p | 7.63p | 7.85p | 170438 |
| 29/06/2020 | 8.25p | 8.25p | 8.24p | 8.25p | 5934 |
| 26/06/2020 | 8.25p | 8.25p | 8.00p | 8.25p | 61000 |
| 25/06/2020 | 8.60p | 8.60p | 8.00p | 8.25p | 145684 |
| 24/06/2020 | 8.85p | 8.85p | 8.23p | 8.60p | 135516 |
*Close Price adjusted for both dividends and splits