Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/07/2016 9.50p 10.35p 9.41p 10.13p 453073
25/07/2016 9.50p 9.99p 9.35p 9.50p 409360
22/07/2016 9.50p 9.50p 9.35p 9.50p 39000
21/07/2016 9.75p 9.99p 9.50p 9.50p 212304
20/07/2016 9.50p 9.99p 9.50p 9.75p 536880
19/07/2016 9.75p 9.90p 9.50p 9.50p 351010
18/07/2016 10.00p 10.00p 9.55p 9.75p 34969
15/07/2016 10.00p 10.00p 9.99p 10.00p 302000
14/07/2016 10.00p 10.00p 9.55p 10.00p 364628
13/07/2016 9.50p 10.10p 9.20p 10.00p 605846
12/07/2016 9.63p 9.90p 9.15p 9.50p 576528
11/07/2016 9.38p 9.70p 9.01p 9.63p 392751
08/07/2016 9.38p 9.45p 9.15p 9.38p 222052
07/07/2016 9.38p 9.74p 9.15p 9.38p 61331
06/07/2016 9.00p 9.49p 9.00p 9.38p 37118
05/07/2016 9.38p 9.69p 9.00p 9.00p 16500
04/07/2016 10.25p 10.25p 9.00p 9.38p 551811
01/07/2016 9.88p 10.25p 9.88p 10.13p 308360
30/06/2016 9.50p 10.00p 9.50p 9.88p 609300
29/06/2016 9.50p 9.50p 9.10p 9.50p 64516
28/06/2016 8.63p 9.50p 8.55p 9.50p 302861
27/06/2016 9.50p 9.90p 8.63p 8.63p 733883
24/06/2016 8.50p 9.95p 8.10p 9.75p 1995730
23/06/2016 9.75p 9.80p 9.20p 9.50p 388947
22/06/2016 10.25p 10.25p 9.15p 9.75p 1084657
21/06/2016 10.75p 10.85p 10.10p 10.25p 206433
20/06/2016 10.50p 11.20p 10.05p 10.75p 2012824
17/06/2016 10.25p 10.90p 9.80p 10.13p 343006
16/06/2016 10.25p 10.25p 10.25p 10.25p 0
15/06/2016 9.88p 10.70p 9.81p 10.25p 368548
14/06/2016 10.75p 10.75p 9.81p 9.88p 1165384
13/06/2016 11.25p 11.40p 10.60p 10.75p 519503
10/06/2016 11.50p 11.55p 11.05p 11.38p 349709
09/06/2016 11.50p 11.70p 11.50p 11.50p 50212
08/06/2016 11.63p 11.70p 11.15p 11.50p 567453
07/06/2016 11.13p 11.70p 10.90p 11.63p 858777
06/06/2016 11.00p 11.20p 10.70p 11.13p 1286747
03/06/2016 10.75p 10.75p 10.50p 10.50p 254119
02/06/2016 10.75p 10.75p 10.33p 10.75p 59294
01/06/2016 10.50p 10.75p 10.39p 10.75p 306588
31/05/2016 10.75p 10.75p 10.10p 10.50p 303356
27/05/2016 10.75p 10.75p 10.45p 10.75p 91031
26/05/2016 10.25p 10.75p 10.01p 10.75p 530326
25/05/2016 10.75p 10.80p 10.01p 10.25p 171018
24/05/2016 10.25p 10.75p 10.01p 10.75p 469742
23/05/2016 10.50p 10.50p 10.01p 10.25p 149469
20/05/2016 10.50p 10.65p 10.26p 10.50p 166298
19/05/2016 10.50p 10.50p 10.26p 10.50p 88016
18/05/2016 10.75p 10.75p 10.26p 10.50p 124127
17/05/2016 10.63p 10.75p 10.15p 10.75p 913005
16/05/2016 11.25p 11.25p 10.26p 10.63p 474107
13/05/2016 11.25p 11.25p 10.56p 11.25p 681961
12/05/2016 10.50p 11.25p 10.05p 11.25p 1464275
11/05/2016 10.25p 10.49p 10.04p 10.25p 445516
10/05/2016 10.25p 10.50p 9.75p 10.25p 931031
09/05/2016 10.00p 10.90p 10.00p 10.25p 2126825
06/05/2016 10.13p 10.75p 9.67p 10.00p 1112620
05/05/2016 8.50p 10.99p 8.50p 10.00p 9291104
04/05/2016 8.38p 8.38p 8.15p 8.25p 118651
03/05/2016 8.38p 8.50p 8.15p 8.38p 112075
29/04/2016 8.38p 8.40p 8.15p 8.38p 73992
28/04/2016 8.50p 8.59p 8.15p 8.38p 229583
27/04/2016 8.50p 8.50p 8.15p 8.50p 27454
26/04/2016 8.50p 9.00p 8.15p 8.50p 264229
25/04/2016 8.50p 8.64p 8.33p 8.50p 4123
22/04/2016 8.50p 8.50p 8.33p 8.50p 73545
21/04/2016 8.50p 8.65p 8.45p 8.50p 144008
20/04/2016 8.63p 8.75p 8.20p 8.50p 203853
19/04/2016 8.63p 8.69p 8.35p 8.63p 471608
18/04/2016 8.63p 8.70p 8.63p 8.63p 25994
15/04/2016 8.50p 8.97p 8.00p 8.63p 251548
14/04/2016 8.50p 8.99p 8.25p 8.50p 182853
13/04/2016 8.38p 9.00p 8.00p 8.50p 543746
12/04/2016 8.00p 8.70p 8.00p 8.38p 854207
11/04/2016 8.50p 8.58p 7.50p 8.00p 191046
08/04/2016 8.75p 8.75p 8.30p 8.50p 310192
07/04/2016 8.88p 9.19p 8.69p 8.75p 317955
06/04/2016 8.75p 9.20p 8.50p 8.88p 448498
05/04/2016 9.25p 9.35p 8.70p 8.75p 339250
04/04/2016 9.25p 9.75p 8.81p 9.25p 1304665
01/04/2016 7.63p 9.25p 7.40p 9.25p 2147209
31/03/2016 6.63p 7.63p 6.52p 7.63p 724426
30/03/2016 6.63p 6.95p 6.25p 6.63p 623305
29/03/2016 5.75p 6.95p 5.65p 6.63p 2871085
24/03/2016 5.75p 5.99p 5.65p 5.75p 564902
23/03/2016 5.75p 5.99p 5.65p 5.75p 293498
22/03/2016 5.75p 5.99p 5.65p 5.75p 1270664
21/03/2016 5.38p 6.10p 5.38p 5.75p 3521268
18/03/2016 5.13p 5.13p 4.85p 4.88p 549025
17/03/2016 5.13p 5.15p 5.00p 5.00p 692692
16/03/2016 5.13p 5.24p 5.13p 5.13p 2543
15/03/2016 5.13p 5.24p 5.13p 5.13p 27782
14/03/2016 5.13p 5.25p 5.13p 5.13p 71794
11/03/2016 5.13p 5.25p 5.13p 5.13p 13671
10/03/2016 5.13p 5.25p 5.13p 5.13p 55869
09/03/2016 5.38p 5.38p 5.13p 5.13p 250422
08/03/2016 5.25p 5.38p 5.25p 5.38p 229431
07/03/2016 5.38p 5.60p 5.15p 5.25p 1024955
04/03/2016 5.13p 5.13p 5.13p 5.13p 0
03/03/2016 5.13p 5.24p 5.10p 5.13p 20725
02/03/2016 5.38p 5.38p 5.13p 5.13p 670000
01/03/2016 5.38p 5.45p 5.25p 5.38p 959555
29/02/2016 5.38p 5.42p 5.38p 5.38p 111850
26/02/2016 5.38p 5.38p 5.38p 5.38p 0
25/02/2016 5.38p 5.48p 5.38p 5.38p 18337
24/02/2016 5.38p 5.49p 5.38p 5.38p 165300
23/02/2016 5.63p 5.63p 5.38p 5.38p 88879
22/02/2016 5.63p 5.63p 5.50p 5.63p 2388
19/02/2016 5.38p 5.63p 5.38p 5.63p 1890422
18/02/2016 5.50p 5.50p 5.38p 5.38p 776416
17/02/2016 5.50p 5.65p 5.40p 5.50p 455387
16/02/2016 5.50p 5.60p 5.40p 5.50p 300868
15/02/2016 5.88p 5.88p 5.53p 5.88p 718796
12/02/2016 5.38p 5.49p 5.38p 5.38p 50000
11/02/2016 5.38p 5.45p 5.30p 5.38p 226060
10/02/2016 5.50p 5.50p 5.28p 5.50p 700000
09/02/2016 5.50p 5.50p 5.40p 5.50p 8000
08/02/2016 5.50p 5.50p 5.50p 5.50p 41722
05/02/2016 5.50p 5.50p 5.50p 5.50p 75045
04/02/2016 5.75p 5.75p 5.50p 5.50p 152774
03/02/2016 5.75p 5.75p 5.51p 5.75p 12274
02/02/2016 5.75p 5.75p 5.50p 5.75p 674332
01/02/2016 5.38p 5.75p 5.38p 5.75p 623234
29/01/2016 5.38p 5.50p 5.33p 5.38p 267873
28/01/2016 5.75p 5.75p 5.30p 5.38p 320557
27/01/2016 5.25p 5.85p 5.25p 5.75p 1039950
26/01/2016 5.50p 5.50p 5.25p 5.25p 635752
25/01/2016 5.13p 5.65p 5.01p 5.50p 3102022
22/01/2016 5.00p 5.04p 5.00p 5.00p 116000
21/01/2016 5.00p 5.04p 5.00p 5.00p 953
20/01/2016 5.00p 5.05p 5.00p 5.00p 10000
19/01/2016 4.88p 5.05p 4.85p 5.00p 1272714
18/01/2016 5.25p 5.25p 4.85p 4.88p 336559
15/01/2016 5.25p 5.25p 5.00p 5.25p 47824
14/01/2016 5.25p 5.25p 5.00p 5.25p 838294
13/01/2016 5.25p 5.25p 5.08p 5.25p 12032
12/01/2016 5.25p 5.25p 5.00p 5.25p 933232
11/01/2016 5.25p 5.25p 5.08p 5.25p 501937
08/01/2016 5.25p 5.25p 5.08p 5.25p 291842
07/01/2016 5.25p 5.25p 5.08p 5.25p 185477
06/01/2016 5.25p 5.25p 5.07p 5.25p 322
05/01/2016 5.25p 5.25p 5.06p 5.25p 354361
04/01/2016 5.25p 5.25p 5.05p 5.25p 11562
31/12/2015 5.25p 5.25p 5.03p 5.25p 101937
30/12/2015 5.25p 5.25p 5.01p 5.25p 252000
29/12/2015 5.25p 5.50p 5.01p 5.25p 11864
24/12/2015 5.25p 5.25p 5.25p 5.25p 0
23/12/2015 5.25p 5.25p 5.01p 5.25p 45837
22/12/2015 5.00p 5.25p 5.00p 5.25p 26547
21/12/2015 5.00p 5.00p 5.00p 5.00p 3961
18/12/2015 5.00p 5.00p 4.85p 5.00p 18991
17/12/2015 4.88p 5.00p 4.80p 5.00p 416952
16/12/2015 5.13p 5.13p 4.79p 4.88p 132551
15/12/2015 5.25p 5.25p 5.13p 5.13p 4754
14/12/2015 5.25p 5.25p 5.03p 5.25p 8836
11/12/2015 5.13p 5.25p 4.90p 5.25p 585000
10/12/2015 5.25p 5.25p 5.02p 5.13p 191758
09/12/2015 5.25p 5.25p 5.05p 5.25p 144122
08/12/2015 5.25p 5.25p 5.24p 5.25p 51497
07/12/2015 5.25p 5.25p 5.03p 5.25p 50312
04/12/2015 5.25p 5.25p 5.03p 5.25p 100357
03/12/2015 5.25p 5.25p 5.01p 5.25p 261165
02/12/2015 5.13p 5.25p 5.01p 5.25p 79853
01/12/2015 5.63p 5.63p 5.01p 5.13p 61196
30/11/2015 5.75p 5.75p 5.50p 5.63p 300000
27/11/2015 5.75p 5.77p 5.51p 5.75p 5657
26/11/2015 5.63p 5.75p 5.51p 5.75p 109884
25/11/2015 5.75p 5.75p 5.50p 5.63p 36820
24/11/2015 6.17p 6.17p 5.68p 5.68p 4214
23/11/2015 6.17p 6.17p 6.17p 6.17p 0
20/11/2015 6.42p 6.42p 5.99p 6.17p 111811
19/11/2015 6.42p 6.42p 5.99p 6.42p 15095
18/11/2015 6.42p 6.42p 6.42p 6.42p 0
17/11/2015 6.30p 6.42p 5.98p 6.42p 26567
16/11/2015 5.93p 6.30p 5.93p 6.30p 284492
13/11/2015 6.30p 6.30p 5.69p 5.93p 55687
12/11/2015 6.67p 6.67p 6.30p 6.30p 345726
11/11/2015 6.92p 6.92p 6.57p 6.67p 2450476
10/11/2015 6.92p 7.06p 6.77p 6.92p 14159
09/11/2015 6.42p 7.11p 6.42p 6.92p 355454
06/11/2015 6.42p 6.77p 6.42p 6.42p 15183
05/11/2015 6.42p 6.47p 6.42p 6.42p 4129
04/11/2015 7.04p 7.04p 6.42p 6.42p 916992
03/11/2015 7.04p 7.04p 6.92p 7.04p 610848
02/11/2015 7.04p 7.04p 6.97p 7.04p 16969
30/10/2015 7.16p 7.16p 6.97p 7.04p 326168
29/10/2015 7.29p 7.29p 7.01p 7.16p 6421
28/10/2015 7.29p 7.29p 7.01p 7.29p 149215
27/10/2015 7.41p 7.41p 7.01p 7.29p 303653
26/10/2015 7.41p 7.41p 7.26p 7.41p 156154
23/10/2015 7.41p 7.41p 7.26p 7.41p 21596
22/10/2015 7.29p 7.53p 7.26p 7.41p 493906
21/10/2015 7.29p 7.31p 7.19p 7.29p 149034
20/10/2015 7.29p 7.34p 7.29p 7.29p 87970
19/10/2015 7.29p 7.30p 7.19p 7.29p 262069
16/10/2015 7.04p 7.51p 7.04p 7.29p 860046
15/10/2015 6.79p 7.10p 6.79p 7.04p 423918
14/10/2015 7.04p 7.16p 6.79p 6.79p 492598
13/10/2015 7.04p 7.09p 6.93p 7.04p 296962
12/10/2015 7.16p 7.16p 6.93p 7.04p 330276

*Close Price adjusted for both dividends and splits