Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/12/2018 16.50p 17.28p 16.11p 17.13p 3343176
05/12/2018 15.88p 16.50p 15.78p 16.50p 719200
04/12/2018 16.63p 16.63p 15.88p 15.88p 234323
03/12/2018 16.00p 16.99p 16.00p 16.63p 411076
30/11/2018 15.88p 16.17p 15.88p 16.00p 223368
29/11/2018 16.50p 16.75p 15.81p 15.88p 1353054
28/11/2018 16.50p 16.75p 16.31p 16.50p 102610
27/11/2018 16.00p 16.90p 15.85p 16.50p 748024
26/11/2018 16.25p 16.54p 15.81p 16.00p 426754
23/11/2018 15.88p 16.70p 15.63p 16.25p 699595
22/11/2018 16.25p 16.25p 15.50p 15.88p 1301145
21/11/2018 17.25p 17.25p 15.88p 16.25p 1394518
20/11/2018 17.50p 17.65p 17.01p 17.25p 445178
19/11/2018 18.00p 18.00p 17.00p 17.50p 1085049
16/11/2018 18.25p 18.59p 17.52p 17.75p 599613
15/11/2018 18.50p 19.15p 18.07p 18.25p 569282
14/11/2018 18.00p 19.25p 17.21p 18.50p 511717
13/11/2018 18.75p 18.75p 17.65p 18.00p 391212
12/11/2018 20.00p 20.00p 18.59p 18.75p 599058
09/11/2018 20.25p 20.70p 19.72p 20.00p 396600
08/11/2018 21.25p 21.89p 20.50p 20.50p 936757
07/11/2018 19.90p 21.50p 19.81p 21.25p 962846
06/11/2018 20.25p 20.33p 19.50p 19.90p 398907
05/11/2018 20.25p 20.70p 20.11p 20.25p 896459
02/11/2018 20.00p 20.33p 19.64p 19.75p 932044
01/11/2018 18.00p 20.40p 17.95p 19.75p 1754579
31/10/2018 15.88p 18.50p 15.88p 18.38p 1348456
30/10/2018 15.88p 16.19p 15.71p 15.88p 426373
29/10/2018 15.75p 16.09p 15.41p 15.88p 1444674
26/10/2018 17.38p 17.38p 15.01p 15.60p 4864726
25/10/2018 20.00p 20.00p 16.67p 17.52p 5346635
24/10/2018 20.50p 22.00p 20.00p 21.25p 1398582
23/10/2018 21.25p 21.25p 19.50p 20.50p 854645
22/10/2018 21.75p 22.79p 21.00p 21.25p 754070
19/10/2018 23.50p 23.63p 21.55p 21.75p 616049
18/10/2018 20.25p 23.90p 20.25p 23.00p 2850092
17/10/2018 20.25p 20.50p 20.00p 20.25p 788385
16/10/2018 20.75p 21.10p 20.00p 20.25p 530045
15/10/2018 21.50p 21.75p 20.33p 20.75p 1733818
12/10/2018 21.00p 23.00p 20.65p 21.50p 2142381
11/10/2018 20.50p 20.95p 19.50p 20.50p 2249012
10/10/2018 22.00p 24.35p 21.10p 21.50p 1950622
09/10/2018 23.10p 24.00p 21.11p 22.00p 3412810
08/10/2018 25.00p 26.19p 23.10p 23.20p 2758537
05/10/2018 26.60p 26.85p 24.50p 25.00p 1624097
04/10/2018 25.75p 27.30p 25.25p 26.80p 1895714
03/10/2018 26.50p 26.97p 25.75p 25.75p 765388
02/10/2018 27.75p 27.75p 25.20p 26.50p 2279151
01/10/2018 28.75p 31.18p 27.15p 27.75p 3832190
28/09/2018 24.90p 31.45p 24.90p 29.00p 7081214
27/09/2018 23.00p 25.50p 23.00p 24.90p 3016432
26/09/2018 22.50p 23.30p 22.50p 23.00p 562883
25/09/2018 22.50p 23.00p 22.31p 22.50p 1044297
24/09/2018 22.00p 23.50p 21.65p 22.50p 1687946
21/09/2018 20.50p 22.50p 20.50p 22.00p 3117573
20/09/2018 20.25p 20.25p 19.20p 19.63p 1037856
19/09/2018 21.25p 21.25p 20.20p 20.25p 1158262
18/09/2018 21.25p 21.89p 20.50p 21.25p 1158281
17/09/2018 22.35p 22.63p 20.50p 21.25p 2694932
14/09/2018 22.75p 22.75p 22.00p 22.35p 984888
13/09/2018 21.50p 23.00p 21.50p 22.75p 1555113
12/09/2018 22.90p 23.95p 21.45p 21.50p 1953378
11/09/2018 23.25p 23.35p 21.10p 23.30p 2816160
10/09/2018 21.50p 23.40p 20.50p 23.25p 8199033
07/09/2018 16.88p 18.69p 16.88p 18.38p 2003297
06/09/2018 16.75p 17.35p 16.75p 16.88p 621744
05/09/2018 17.13p 17.19p 16.00p 16.75p 442255
04/09/2018 16.88p 17.90p 16.60p 17.13p 2095284
03/09/2018 15.38p 16.88p 15.38p 16.88p 1719141
31/08/2018 15.75p 15.92p 15.26p 15.38p 264749
30/08/2018 15.38p 16.00p 14.86p 15.75p 1809121
29/08/2018 15.00p 15.75p 14.84p 15.25p 1628630
28/08/2018 12.88p 15.25p 12.88p 15.00p 2122752
24/08/2018 13.25p 13.25p 12.80p 12.88p 408417
23/08/2018 12.50p 13.68p 12.50p 13.25p 1064775
22/08/2018 13.12p 13.20p 12.50p 12.50p 205250
21/08/2018 13.25p 13.25p 13.03p 13.12p 193629
20/08/2018 13.25p 13.35p 13.05p 13.25p 236327
17/08/2018 13.12p 13.35p 13.05p 13.25p 335122
16/08/2018 13.75p 14.25p 13.00p 13.12p 1279117
15/08/2018 13.88p 14.70p 13.63p 13.75p 1218546
14/08/2018 14.62p 14.65p 13.80p 13.88p 294383
13/08/2018 15.00p 15.35p 14.30p 14.62p 699765
10/08/2018 14.00p 15.20p 13.88p 14.88p 1440271
09/08/2018 14.25p 14.95p 14.00p 14.00p 943161
08/08/2018 13.50p 15.00p 13.50p 14.25p 2825744
07/08/2018 12.25p 14.49p 12.25p 13.50p 2233420
06/08/2018 12.25p 12.70p 11.93p 12.38p 390191
03/08/2018 11.88p 12.25p 11.87p 12.25p 507446
02/08/2018 12.38p 12.58p 11.65p 11.88p 672655
01/08/2018 11.00p 13.17p 10.56p 12.50p 2565278
31/07/2018 10.10p 10.25p 9.91p 10.10p 381754
30/07/2018 10.10p 10.10p 9.91p 10.10p 36684
27/07/2018 10.10p 10.14p 9.90p 10.10p 32429
26/07/2018 10.10p 10.18p 9.85p 10.10p 120631
25/07/2018 9.88p 10.15p 9.83p 9.88p 21800
24/07/2018 10.10p 10.15p 9.51p 9.88p 379838
23/07/2018 10.10p 10.10p 9.76p 10.10p 14467
20/07/2018 9.75p 10.10p 9.68p 10.10p 155516
19/07/2018 9.75p 9.75p 9.68p 9.75p 7260
18/07/2018 9.75p 9.90p 9.61p 9.75p 158083
17/07/2018 10.00p 10.00p 9.75p 9.75p 0
16/07/2018 10.15p 10.15p 9.83p 10.00p 19872
13/07/2018 9.75p 10.15p 9.65p 10.15p 185518
12/07/2018 9.75p 9.75p 9.61p 9.75p 19421
11/07/2018 9.85p 9.85p 9.75p 9.75p 78247
10/07/2018 10.13p 10.19p 9.70p 9.85p 297765
09/07/2018 10.25p 10.25p 10.05p 10.13p 115000
06/07/2018 10.50p 10.50p 10.25p 10.25p 72016
05/07/2018 10.50p 10.50p 10.32p 10.50p 20000
04/07/2018 10.38p 10.50p 10.25p 10.50p 89375
03/07/2018 10.75p 10.77p 10.35p 10.38p 207839
02/07/2018 11.00p 11.20p 10.75p 10.75p 285671
29/06/2018 10.75p 11.09p 10.75p 11.00p 146721
28/06/2018 10.75p 10.93p 10.75p 10.75p 108958
27/06/2018 11.50p 11.50p 10.80p 10.88p 358377
26/06/2018 11.50p 11.65p 11.35p 11.50p 47000
25/06/2018 11.63p 11.63p 11.33p 11.50p 248639
22/06/2018 11.63p 11.70p 11.55p 11.63p 19506
21/06/2018 11.75p 11.75p 11.55p 11.63p 477087
20/06/2018 12.13p 12.25p 11.66p 11.75p 319868
19/06/2018 12.38p 12.50p 11.85p 12.13p 976416
18/06/2018 10.75p 12.50p 10.75p 12.38p 3043612
15/06/2018 10.10p 10.80p 9.81p 10.75p 912169
14/06/2018 9.50p 10.18p 9.50p 10.10p 391826
13/06/2018 9.10p 9.62p 9.10p 9.50p 486681
12/06/2018 9.10p 9.10p 9.05p 9.10p 1662
11/06/2018 9.10p 9.10p 9.05p 9.10p 25000
08/06/2018 9.10p 9.27p 9.05p 9.10p 43072
07/06/2018 9.10p 9.20p 9.10p 9.10p 0
06/06/2018 9.10p 9.27p 9.05p 9.10p 36057
05/06/2018 9.10p 9.10p 9.05p 9.10p 15123
04/06/2018 9.10p 9.10p 9.05p 9.10p 31552
01/06/2018 9.10p 9.28p 9.10p 9.10p 25000
31/05/2018 9.10p 9.45p 9.05p 9.10p 287349
30/05/2018 9.10p 9.27p 9.10p 9.10p 744
29/05/2018 9.10p 9.27p 8.95p 9.10p 131769
25/05/2018 9.10p 9.27p 8.95p 9.10p 66707
24/05/2018 9.10p 9.10p 9.10p 9.10p 0
23/05/2018 9.10p 9.50p 8.95p 9.10p 35301
22/05/2018 9.10p 9.17p 8.95p 9.10p 108903
21/05/2018 9.10p 9.10p 8.95p 9.10p 19000
18/05/2018 9.10p 9.10p 8.95p 9.10p 21000
17/05/2018 9.10p 9.17p 8.95p 9.10p 27199
16/05/2018 9.10p 9.17p 8.95p 9.10p 265382
15/05/2018 9.10p 9.17p 8.95p 9.10p 16651
14/05/2018 9.10p 9.19p 9.10p 9.10p 29323
11/05/2018 9.10p 9.19p 8.95p 9.10p 151102
10/05/2018 8.85p 9.10p 8.85p 9.10p 241052
09/05/2018 8.85p 8.94p 8.85p 8.85p 40701
08/05/2018 8.85p 8.94p 8.85p 8.85p 33470
04/05/2018 9.10p 9.16p 8.85p 8.85p 122532
03/05/2018 9.10p 9.16p 9.10p 9.10p 50000
02/05/2018 9.25p 9.25p 9.05p 9.10p 113371
01/05/2018 9.25p 9.25p 9.05p 9.25p 1631
30/04/2018 9.40p 9.45p 9.20p 9.25p 321298
27/04/2018 9.40p 9.56p 9.36p 9.40p 30289
26/04/2018 9.25p 9.60p 9.25p 9.40p 444140
25/04/2018 9.25p 9.30p 9.07p 9.25p 103179
24/04/2018 8.95p 9.30p 8.95p 9.25p 1019936
23/04/2018 8.80p 9.09p 8.75p 8.95p 437465
20/04/2018 8.80p 8.99p 8.74p 8.80p 51846
19/04/2018 8.80p 8.80p 8.74p 8.80p 43
18/04/2018 8.80p 8.99p 8.80p 8.80p 171689
17/04/2018 8.80p 8.80p 8.80p 8.80p 0
16/04/2018 8.80p 8.99p 8.78p 8.80p 111755
13/04/2018 8.80p 8.99p 8.76p 8.85p 98269
12/04/2018 8.95p 8.95p 8.75p 8.80p 514068
11/04/2018 8.85p 9.07p 8.85p 8.95p 408013
10/04/2018 8.75p 8.85p 8.60p 8.85p 83830
09/04/2018 8.75p 8.75p 8.61p 8.75p 53201
06/04/2018 8.75p 8.75p 8.63p 8.75p 146569
05/04/2018 8.40p 8.80p 8.40p 8.75p 228118
04/04/2018 8.65p 8.89p 8.40p 8.40p 872538
03/04/2018 8.85p 9.09p 8.30p 8.35p 1722275
29/03/2018 8.85p 9.09p 8.70p 8.85p 53578
28/03/2018 8.85p 9.00p 8.69p 8.85p 43545
27/03/2018 8.90p 8.95p 8.53p 8.85p 859158
26/03/2018 8.90p 8.94p 8.80p 8.90p 143667
23/03/2018 9.00p 9.09p 8.84p 8.90p 163191
22/03/2018 9.00p 9.09p 8.85p 9.00p 385110
21/03/2018 9.00p 9.09p 8.94p 9.00p 394787
20/03/2018 9.40p 9.40p 8.81p 9.00p 1462894
19/03/2018 9.40p 9.47p 9.33p 9.40p 259125
16/03/2018 9.50p 9.59p 9.40p 9.40p 146377
15/03/2018 9.50p 9.63p 9.41p 9.50p 197525
14/03/2018 9.61p 9.64p 9.50p 9.50p 71556
13/03/2018 9.76p 9.76p 9.53p 9.61p 265486
12/03/2018 9.98p 9.98p 9.55p 9.76p 160000
09/03/2018 9.98p 9.98p 9.71p 9.85p 189500
08/03/2018 9.98p 9.98p 9.83p 9.98p 112837
07/03/2018 9.98p 10.12p 9.83p 9.98p 34887
06/03/2018 10.10p 10.10p 9.82p 9.98p 38635
05/03/2018 10.26p 10.26p 9.71p 10.10p 711634
02/03/2018 10.26p 10.26p 9.96p 10.26p 112003
01/03/2018 10.26p 10.45p 9.96p 10.26p 130804
28/02/2018 10.63p 10.63p 9.91p 10.26p 367727
27/02/2018 10.63p 10.63p 10.45p 10.63p 30000
26/02/2018 10.63p 10.79p 10.25p 10.63p 178848
23/02/2018 10.00p 10.63p 10.00p 10.63p 279605

*Close Price adjusted for both dividends and splits