Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/10/2015 6.79p 7.11p 6.77p 7.04p 359834
08/10/2015 6.67p 6.93p 6.67p 6.79p 432984
07/10/2015 6.79p 6.92p 6.67p 6.67p 71833
06/10/2015 6.79p 6.92p 6.74p 6.79p 1375662
05/10/2015 6.42p 6.87p 6.42p 6.79p 370439
02/10/2015 6.30p 6.82p 6.30p 6.42p 2467028
01/10/2015 6.42p 6.42p 6.17p 6.17p 102680
30/09/2015 6.67p 6.77p 6.42p 6.42p 598203
29/09/2015 6.55p 6.67p 6.42p 6.67p 516479
28/09/2015 6.30p 6.67p 6.30p 6.55p 139580
25/09/2015 6.42p 6.62p 6.13p 6.42p 2238441
24/09/2015 6.42p 6.62p 6.42p 6.42p 15880
23/09/2015 6.42p 6.42p 6.08p 6.42p 6101
22/09/2015 6.42p 6.63p 6.08p 6.42p 436032
21/09/2015 6.42p 6.57p 6.42p 6.42p 15183
18/09/2015 6.42p 6.42p 6.42p 6.42p 0
17/09/2015 6.67p 6.67p 6.42p 6.42p 107752
16/09/2015 6.67p 6.67p 6.47p 6.67p 24726
15/09/2015 6.67p 6.87p 6.67p 6.67p 1709
14/09/2015 6.67p 6.97p 6.67p 6.67p 388594
11/09/2015 6.92p 6.92p 6.47p 6.67p 517577
10/09/2015 6.92p 6.92p 6.92p 6.92p 0
09/09/2015 6.67p 6.92p 6.67p 6.92p 12146
08/09/2015 7.04p 7.04p 6.42p 6.42p 15790
07/09/2015 7.04p 7.04p 7.02p 7.04p 15318
04/09/2015 7.16p 7.24p 6.97p 7.04p 714448
03/09/2015 6.92p 7.41p 6.77p 7.16p 665721
02/09/2015 6.17p 6.82p 6.17p 6.79p 1615568
01/09/2015 6.05p 6.42p 5.94p 6.17p 119716
28/08/2015 5.80p 6.32p 5.71p 6.05p 354305
27/08/2015 6.79p 6.79p 5.49p 5.80p 1002697
26/08/2015 8.03p 8.07p 7.52p 7.66p 203822
25/08/2015 8.15p 8.15p 8.03p 8.03p 40185
24/08/2015 8.15p 8.40p 8.05p 8.15p 73930
21/08/2015 8.15p 8.40p 8.05p 8.15p 32781
20/08/2015 8.52p 8.52p 8.40p 8.52p 153552
19/08/2015 8.52p 8.52p 8.40p 8.52p 90723
18/08/2015 8.52p 8.64p 8.45p 8.52p 144927
17/08/2015 8.52p 8.60p 8.40p 8.52p 80477
14/08/2015 9.63p 9.63p 8.40p 8.52p 182996
13/08/2015 9.88p 10.27p 9.04p 9.63p 211120
12/08/2015 9.88p 9.88p 9.65p 9.88p 7518
11/08/2015 9.88p 9.88p 9.63p 9.88p 11929
10/08/2015 9.88p 10.46p 9.54p 9.88p 78356
07/08/2015 9.63p 10.47p 9.44p 9.88p 99875
06/08/2015 9.63p 10.37p 9.44p 9.63p 113306
05/08/2015 8.15p 10.87p 8.15p 9.63p 1735797
04/08/2015 7.41p 7.49p 7.28p 7.41p 8566
03/08/2015 7.41p 7.56p 7.28p 7.41p 135032
31/07/2015 7.41p 7.41p 7.41p 7.41p 0
30/07/2015 7.53p 7.61p 7.27p 7.41p 52352
29/07/2015 7.41p 7.61p 7.41p 7.53p 24823
28/07/2015 7.66p 7.66p 7.08p 7.41p 12984
27/07/2015 7.66p 7.66p 7.66p 7.66p 0
24/07/2015 7.66p 7.66p 7.08p 7.66p 1387
23/07/2015 7.66p 7.66p 7.08p 7.66p 2720
22/07/2015 7.66p 7.80p 7.41p 7.66p 158174
21/07/2015 7.66p 7.80p 6.92p 7.66p 147896
20/07/2015 7.66p 7.80p 7.06p 7.66p 78336
17/07/2015 7.66p 7.66p 7.06p 7.66p 17285
16/07/2015 7.66p 7.66p 7.03p 7.66p 109315
15/07/2015 7.66p 7.66p 7.02p 7.66p 103870
14/07/2015 7.66p 7.66p 7.01p 7.66p 6832
13/07/2015 7.41p 7.66p 7.01p 7.66p 116920
10/07/2015 7.90p 7.90p 6.92p 7.41p 331689
09/07/2015 8.15p 8.15p 7.46p 7.90p 32288
08/07/2015 7.66p 8.15p 6.93p 8.15p 253106
07/07/2015 8.27p 8.27p 7.66p 7.66p 11804
06/07/2015 7.53p 8.27p 6.97p 8.27p 177979
03/07/2015 7.90p 7.90p 7.90p 7.90p 47417
02/07/2015 7.66p 8.30p 7.46p 7.90p 184949
01/07/2015 8.15p 8.15p 7.45p 7.78p 482716
30/06/2015 8.52p 8.64p 8.05p 8.15p 40085
29/06/2015 8.64p 8.88p 7.66p 8.52p 159964
26/06/2015 8.64p 8.89p 8.64p 8.64p 127135
25/06/2015 9.63p 9.88p 8.52p 8.64p 778881
24/06/2015 10.99p 11.26p 9.39p 9.63p 371306
23/06/2015 11.61p 11.61p 10.99p 10.99p 53881
22/06/2015 11.61p 11.61p 11.36p 11.61p 927
19/06/2015 11.61p 11.61p 11.61p 11.61p 0
18/06/2015 11.61p 11.61p 11.25p 11.61p 19215
17/06/2015 11.61p 11.61p 11.61p 11.61p 0
16/06/2015 11.36p 11.61p 10.87p 11.61p 112429
15/06/2015 11.36p 11.36p 11.36p 11.36p 0
12/06/2015 11.36p 11.41p 11.12p 11.36p 17814
11/06/2015 11.36p 11.76p 11.11p 11.36p 15199
10/06/2015 11.36p 11.76p 11.36p 11.36p 66930
09/06/2015 11.36p 11.81p 11.36p 11.36p 4386
08/06/2015 11.61p 11.86p 11.36p 11.36p 80408
05/06/2015 11.86p 11.86p 11.66p 11.86p 40740
04/06/2015 11.86p 11.86p 11.86p 11.86p 5819
03/06/2015 11.86p 11.86p 11.86p 11.86p 0
02/06/2015 11.86p 12.25p 11.86p 11.86p 5061
01/06/2015 11.86p 11.86p 11.86p 11.86p 0
29/05/2015 11.86p 12.25p 11.86p 11.86p 54269
28/05/2015 11.98p 12.25p 11.86p 11.86p 32939
27/05/2015 11.98p 11.98p 11.86p 11.98p 627
26/05/2015 11.98p 12.34p 11.86p 11.98p 29655
22/05/2015 11.98p 12.35p 11.86p 11.98p 20238
21/05/2015 12.35p 12.35p 11.86p 11.98p 54423
20/05/2015 12.35p 12.35p 12.15p 12.35p 2293
19/05/2015 12.23p 12.35p 12.23p 12.35p 20549
18/05/2015 12.23p 12.35p 12.01p 12.23p 32509
15/05/2015 12.23p 12.35p 12.23p 12.23p 32965
14/05/2015 11.73p 12.35p 11.73p 12.23p 77227
13/05/2015 11.49p 11.95p 11.49p 11.73p 28604
12/05/2015 12.23p 12.29p 11.49p 11.49p 104760
11/05/2015 12.23p 12.35p 11.95p 12.23p 14049
08/05/2015 11.98p 12.23p 11.95p 12.23p 40198
07/05/2015 11.98p 11.98p 11.54p 11.98p 1409
06/05/2015 11.98p 12.10p 11.54p 11.98p 9145
05/05/2015 12.10p 12.14p 11.51p 11.98p 228567
01/05/2015 12.10p 12.15p 12.10p 12.10p 1646
30/04/2015 12.10p 12.10p 12.10p 12.10p 0
29/04/2015 12.10p 12.10p 11.91p 12.10p 931
28/04/2015 12.10p 12.16p 11.91p 12.10p 49817
27/04/2015 12.10p 12.16p 11.91p 12.10p 14980
24/04/2015 12.10p 12.16p 11.91p 12.10p 36488
23/04/2015 12.10p 12.17p 11.86p 12.10p 23131
22/04/2015 12.10p 12.20p 11.91p 12.10p 14512
21/04/2015 12.10p 12.10p 11.91p 12.10p 2236
20/04/2015 11.86p 12.20p 11.86p 12.10p 54382
17/04/2015 11.86p 11.86p 11.86p 11.86p 0
16/04/2015 11.86p 12.00p 11.64p 11.86p 35959
15/04/2015 11.86p 12.00p 11.64p 11.86p 29209
14/04/2015 11.98p 12.00p 11.62p 11.86p 109470
13/04/2015 11.98p 12.05p 11.51p 11.98p 27021
10/04/2015 11.98p 12.05p 11.51p 11.98p 81210
09/04/2015 11.98p 12.07p 11.51p 11.98p 16574
08/04/2015 11.98p 12.25p 11.51p 11.98p 121253
07/04/2015 11.98p 12.25p 11.51p 11.98p 34238
02/04/2015 12.23p 12.25p 11.86p 11.98p 144669
01/04/2015 12.23p 12.25p 11.86p 12.23p 33527
31/03/2015 12.23p 12.32p 11.91p 12.23p 19262
30/03/2015 12.10p 12.35p 12.10p 12.23p 42383
27/03/2015 12.10p 12.35p 11.71p 12.10p 45990
26/03/2015 11.86p 12.10p 11.86p 12.10p 53411
25/03/2015 11.73p 11.95p 11.21p 11.86p 174022
24/03/2015 11.36p 11.76p 11.21p 11.73p 155277
23/03/2015 11.11p 11.36p 10.92p 11.36p 98036
20/03/2015 11.86p 11.86p 10.87p 11.11p 449585
19/03/2015 11.98p 12.05p 11.62p 11.86p 68738
18/03/2015 11.98p 11.98p 11.86p 11.98p 20244
17/03/2015 11.98p 11.98p 11.94p 11.98p 5623
16/03/2015 12.23p 12.33p 11.98p 11.98p 37512
13/03/2015 12.23p 12.60p 12.00p 12.23p 22777
12/03/2015 11.98p 12.35p 11.95p 12.23p 42148
11/03/2015 11.98p 12.40p 11.91p 11.98p 252167
10/03/2015 13.09p 13.09p 11.61p 11.98p 222892
09/03/2015 12.60p 13.09p 12.35p 13.09p 1059834
06/03/2015 12.84p 12.84p 12.51p 12.60p 395489
05/03/2015 13.34p 13.34p 12.64p 12.84p 346726
04/03/2015 14.08p 14.08p 13.10p 13.34p 363168
03/03/2015 15.31p 15.51p 13.09p 14.08p 925161
02/03/2015 17.66p 18.51p 17.24p 17.41p 64042
27/02/2015 17.41p 17.66p 17.14p 17.66p 105487
26/02/2015 17.41p 17.68p 17.14p 17.41p 7033
25/02/2015 17.29p 17.78p 17.10p 17.41p 79281
24/02/2015 17.66p 17.66p 17.04p 17.29p 105761
23/02/2015 17.41p 17.68p 17.34p 17.66p 56462
20/02/2015 18.03p 18.18p 17.04p 17.41p 22305
19/02/2015 18.89p 18.89p 17.78p 18.03p 43335
18/02/2015 19.27p 19.27p 18.87p 18.89p 158604
17/02/2015 19.27p 19.27p 18.87p 19.27p 29480
16/02/2015 19.27p 19.27p 18.92p 19.27p 19339
13/02/2015 19.27p 19.27p 19.27p 19.27p 22241
12/02/2015 19.02p 19.27p 18.88p 19.27p 37545
11/02/2015 19.02p 19.02p 19.01p 19.02p 10122
10/02/2015 19.27p 19.27p 18.77p 19.02p 57602
09/02/2015 19.27p 19.41p 18.28p 19.27p 103282
06/02/2015 19.27p 19.66p 19.12p 19.27p 119499
05/02/2015 19.27p 19.40p 19.27p 19.27p 10223
04/02/2015 19.27p 19.41p 19.27p 19.27p 60805
03/02/2015 19.76p 19.81p 18.92p 19.27p 40063
02/02/2015 19.76p 20.06p 19.51p 19.76p 34563
30/01/2015 20.25p 20.25p 19.51p 19.76p 45687
29/01/2015 20.25p 20.74p 19.15p 20.25p 142779
28/01/2015 21.24p 22.23p 15.93p 20.75p 639048
27/01/2015 26.18p 26.18p 26.03p 26.18p 1990
26/01/2015 26.18p 26.18p 26.03p 26.18p 4605
23/01/2015 27.17p 27.17p 25.98p 26.18p 85206
22/01/2015 27.17p 27.17p 26.95p 27.17p 11618
21/01/2015 27.66p 27.66p 26.92p 27.17p 37587
20/01/2015 27.17p 27.66p 26.89p 27.66p 28485
19/01/2015 27.66p 27.66p 26.78p 27.17p 27401
16/01/2015 27.66p 27.66p 26.90p 27.66p 19351
15/01/2015 27.66p 28.16p 26.89p 27.66p 11713
14/01/2015 27.66p 27.66p 27.12p 27.66p 6737
13/01/2015 27.66p 28.33p 27.12p 27.66p 41987
12/01/2015 27.66p 27.66p 27.12p 27.66p 7590
09/01/2015 27.66p 28.35p 27.12p 27.66p 20120
08/01/2015 26.92p 28.06p 26.92p 27.66p 64805
07/01/2015 27.17p 27.17p 26.77p 26.92p 19737
06/01/2015 27.66p 27.66p 26.77p 27.17p 61556
05/01/2015 26.43p 28.55p 26.43p 27.66p 142023
02/01/2015 26.43p 27.17p 25.69p 26.43p 17044
31/12/2014 26.68p 27.37p 25.84p 26.43p 43557
30/12/2014 26.68p 26.68p 25.84p 26.68p 461
29/12/2014 26.68p 26.68p 25.84p 26.68p 101
24/12/2014 26.68p 26.68p 26.68p 26.68p 0

*Close Price adjusted for both dividends and splits