Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/12/2014 26.68p 27.37p 25.84p 26.68p 13492
22/12/2014 26.68p 27.39p 25.84p 26.68p 2449
19/12/2014 26.18p 26.68p 25.79p 26.68p 10656
18/12/2014 26.18p 26.58p 25.79p 26.18p 14882
17/12/2014 26.43p 26.58p 25.79p 26.18p 36833
16/12/2014 28.16p 28.16p 26.18p 26.43p 157194
15/12/2014 28.16p 28.85p 27.51p 28.16p 21317
12/12/2014 28.16p 28.85p 27.47p 28.16p 26203
11/12/2014 28.16p 29.10p 27.47p 28.16p 28991
10/12/2014 28.16p 29.14p 27.81p 28.16p 52759
09/12/2014 26.68p 28.16p 26.68p 28.16p 64343
08/12/2014 26.68p 27.61p 26.13p 26.68p 29234
05/12/2014 24.95p 27.66p 24.95p 26.68p 203582
04/12/2014 23.46p 25.19p 23.27p 24.95p 164659
03/12/2014 22.23p 23.71p 22.23p 23.46p 128716
02/12/2014 22.60p 22.72p 22.23p 22.23p 61767
01/12/2014 22.23p 22.72p 22.23p 22.60p 156691
28/11/2014 22.23p 22.36p 21.80p 22.23p 3188
27/11/2014 22.23p 22.37p 21.78p 22.23p 22939
26/11/2014 21.98p 22.23p 21.49p 22.23p 506
25/11/2014 22.23p 22.23p 20.85p 21.98p 204684
24/11/2014 23.46p 23.51p 21.98p 22.23p 1080458
21/11/2014 23.71p 23.71p 23.27p 23.46p 2499
20/11/2014 23.71p 23.71p 23.32p 23.71p 668
19/11/2014 23.96p 23.96p 23.32p 23.71p 20346
18/11/2014 23.96p 23.96p 23.96p 23.96p 0
17/11/2014 23.96p 24.30p 23.46p 23.96p 5567
14/11/2014 24.31p 24.31p 23.46p 23.96p 17132
13/11/2014 23.96p 24.30p 23.46p 23.96p 23624
12/11/2014 23.46p 24.31p 23.46p 23.96p 15209
11/11/2014 23.46p 24.11p 23.27p 23.46p 2692
10/11/2014 22.72p 24.21p 22.72p 23.46p 121651
07/11/2014 21.98p 22.97p 21.98p 22.72p 210155
06/11/2014 21.74p 21.74p 21.14p 21.49p 112115
05/11/2014 22.48p 22.48p 21.39p 21.74p 45704
04/11/2014 22.48p 22.48p 21.88p 22.48p 2747
03/11/2014 22.48p 22.72p 21.88p 22.48p 20837
31/10/2014 22.48p 22.72p 21.88p 22.48p 21863
30/10/2014 22.23p 22.82p 21.88p 22.48p 9858
29/10/2014 21.24p 22.62p 21.24p 22.23p 15167
28/10/2014 20.99p 21.74p 20.99p 21.24p 32117
27/10/2014 20.99p 20.99p 20.99p 20.99p 0
24/10/2014 20.99p 21.74p 20.85p 20.99p 4739
23/10/2014 20.99p 21.74p 20.85p 20.99p 1380
22/10/2014 20.99p 20.99p 20.85p 20.99p 607
21/10/2014 20.75p 21.34p 20.75p 20.99p 23480
20/10/2014 20.99p 20.99p 20.52p 20.75p 54043
17/10/2014 21.49p 21.64p 20.25p 20.99p 96450
16/10/2014 22.23p 22.23p 21.24p 21.49p 52869
15/10/2014 22.85p 22.85p 22.23p 22.23p 20244
14/10/2014 22.23p 22.85p 22.23p 22.85p 28732
13/10/2014 22.23p 22.23p 21.74p 22.23p 1846
10/10/2014 22.23p 22.62p 21.74p 22.23p 103409
09/10/2014 21.74p 21.98p 21.54p 21.98p 962
08/10/2014 21.12p 22.53p 20.75p 21.74p 181464
07/10/2014 20.01p 20.65p 20.01p 20.62p 39188
06/10/2014 19.88p 20.01p 19.86p 20.01p 79823
03/10/2014 19.88p 20.01p 19.83p 19.88p 7161
02/10/2014 20.01p 20.01p 19.83p 19.88p 19378
01/10/2014 20.25p 20.25p 19.86p 20.01p 66956
30/09/2014 20.25p 20.75p 20.11p 20.25p 37749
29/09/2014 20.25p 20.75p 20.11p 20.25p 21465
26/09/2014 25.44p 25.44p 19.37p 20.25p 218674
25/09/2014 25.19p 25.59p 24.70p 25.44p 47121
24/09/2014 25.19p 25.19p 24.85p 25.19p 3087
23/09/2014 25.19p 25.19p 24.85p 25.19p 23206
22/09/2014 25.19p 25.69p 25.19p 25.19p 1142
19/09/2014 25.69p 25.79p 24.80p 25.19p 114919
18/09/2014 26.92p 26.92p 25.69p 25.93p 29457
17/09/2014 27.42p 27.42p 26.68p 27.17p 35982
16/09/2014 28.40p 28.55p 26.68p 27.42p 51537
15/09/2014 28.40p 28.64p 27.71p 28.40p 27621
12/09/2014 28.40p 28.64p 27.71p 28.40p 3701
11/09/2014 28.40p 28.40p 27.71p 28.40p 7912
10/09/2014 28.40p 28.65p 28.40p 28.40p 1158993
09/09/2014 28.40p 28.40p 27.71p 28.40p 5364
08/09/2014 28.65p 28.82p 27.68p 28.40p 60045
05/09/2014 28.40p 29.15p 28.16p 28.65p 13273
04/09/2014 28.40p 28.65p 28.40p 28.40p 8787
03/09/2014 28.40p 28.97p 28.40p 28.40p 6782
02/09/2014 28.40p 28.40p 28.16p 28.40p 3303
01/09/2014 28.40p 28.40p 28.16p 28.40p 5876
29/08/2014 28.40p 28.65p 28.16p 28.40p 1729
28/08/2014 28.40p 28.40p 27.75p 28.40p 99857
27/08/2014 28.40p 28.40p 28.16p 28.40p 73406
26/08/2014 28.40p 28.45p 28.40p 28.40p 23336
22/08/2014 26.68p 29.34p 26.68p 28.40p 394979
21/08/2014 26.43p 27.17p 25.88p 26.68p 36508
20/08/2014 26.43p 26.43p 25.88p 26.43p 6437
19/08/2014 26.43p 26.43p 26.08p 26.43p 19506
18/08/2014 25.93p 27.17p 25.93p 26.43p 30059
15/08/2014 25.44p 26.68p 25.44p 25.93p 16534
14/08/2014 25.44p 26.18p 25.34p 25.44p 30002
13/08/2014 25.44p 25.44p 25.19p 25.44p 10122
12/08/2014 25.44p 25.44p 25.19p 25.44p 9135
11/08/2014 24.70p 25.44p 24.70p 25.44p 21152
08/08/2014 25.44p 25.44p 24.35p 24.70p 40620
07/08/2014 25.44p 26.03p 25.00p 25.44p 7854
06/08/2014 25.44p 26.03p 25.00p 25.44p 0
05/08/2014 25.44p 26.03p 25.00p 25.44p 14232
04/08/2014 25.44p 26.03p 25.00p 25.44p 12116
01/08/2014 25.69p 26.03p 25.44p 25.44p 39495
31/07/2014 24.95p 26.08p 24.55p 25.69p 58391
30/07/2014 23.96p 24.95p 23.22p 24.95p 264115
29/07/2014 23.96p 24.39p 23.62p 23.96p 13241
28/07/2014 23.46p 24.39p 23.35p 23.96p 55964
25/07/2014 22.97p 24.39p 22.97p 23.96p 155883
24/07/2014 22.97p 22.97p 22.77p 22.97p 4617
23/07/2014 22.97p 23.61p 22.72p 22.97p 236679
22/07/2014 22.72p 23.41p 22.48p 22.97p 21373
21/07/2014 23.22p 23.22p 22.43p 22.72p 97537
18/07/2014 23.71p 24.21p 23.22p 23.22p 64963
17/07/2014 23.71p 24.21p 23.56p 23.71p 320697
16/07/2014 23.71p 23.71p 23.56p 23.71p 2185
15/07/2014 23.71p 23.71p 23.56p 23.71p 13001
14/07/2014 23.71p 24.21p 23.46p 23.71p 92939
11/07/2014 23.71p 24.21p 23.46p 23.71p 30286
10/07/2014 23.71p 24.21p 23.45p 23.71p 274141
09/07/2014 23.71p 23.71p 23.71p 23.71p 52633
08/07/2014 23.71p 24.21p 23.33p 23.71p 68385
07/07/2014 23.83p 24.21p 22.92p 23.71p 46830
04/07/2014 23.83p 23.91p 23.71p 23.83p 266478
03/07/2014 24.21p 24.50p 23.79p 23.83p 40477
02/07/2014 23.96p 24.50p 23.81p 24.21p 271251
01/07/2014 24.21p 24.50p 23.72p 23.96p 176335
30/06/2014 25.69p 25.69p 23.72p 24.21p 650002
27/06/2014 26.18p 26.68p 25.03p 25.69p 70515
26/06/2014 26.18p 26.68p 25.70p 26.18p 45558
25/06/2014 25.93p 26.68p 25.70p 26.18p 207633
24/06/2014 27.66p 27.66p 25.70p 25.93p 617047
23/06/2014 32.60p 32.60p 23.81p 27.66p 1217672
20/06/2014 38.28p 38.28p 37.54p 38.28p 471324
19/06/2014 38.78p 38.78p 37.84p 38.28p 21443
18/06/2014 38.78p 38.78p 38.19p 38.78p 4460
17/06/2014 38.78p 39.13p 38.19p 38.78p 14999
16/06/2014 38.78p 39.42p 38.19p 38.78p 30096
13/06/2014 38.78p 39.22p 38.09p 38.78p 17764
12/06/2014 37.79p 39.42p 37.36p 38.78p 97184
11/06/2014 37.79p 38.23p 37.36p 37.79p 9881
10/06/2014 37.79p 37.94p 37.30p 37.79p 20028
09/06/2014 38.78p 38.78p 37.06p 37.79p 203340
06/06/2014 39.77p 39.82p 38.53p 38.78p 70877
05/06/2014 40.01p 40.01p 39.62p 39.77p 31792
04/06/2014 41.00p 41.00p 40.01p 40.01p 23409
03/06/2014 41.74p 41.99p 41.00p 41.00p 25818
02/06/2014 41.74p 42.38p 41.06p 41.74p 6209
30/05/2014 41.74p 42.48p 41.01p 41.74p 162074
29/05/2014 41.49p 42.38p 41.01p 41.74p 93484
28/05/2014 41.74p 41.89p 41.01p 41.49p 59530
27/05/2014 41.49p 41.89p 41.01p 41.74p 25338
23/05/2014 41.99p 42.14p 41.00p 41.49p 133693
22/05/2014 39.02p 43.47p 38.78p 41.99p 363577
21/05/2014 37.79p 39.52p 37.79p 38.78p 1341209
20/05/2014 37.17p 37.79p 37.05p 37.79p 61226
19/05/2014 37.54p 37.79p 36.60p 37.17p 44018
16/05/2014 38.28p 38.28p 37.15p 37.54p 71581
15/05/2014 38.28p 38.76p 37.64p 38.28p 40314
14/05/2014 38.28p 38.93p 37.64p 38.28p 42227
13/05/2014 38.28p 38.93p 38.28p 38.28p 151826
12/05/2014 38.04p 38.93p 37.64p 38.28p 35547
09/05/2014 39.02p 39.02p 37.74p 38.04p 39578
08/05/2014 39.27p 39.52p 38.63p 39.02p 26740
07/05/2014 39.27p 39.52p 38.63p 39.27p 81890
06/05/2014 39.27p 39.52p 38.63p 39.27p 99618
02/05/2014 38.78p 39.27p 38.04p 38.78p 236873
01/05/2014 38.78p 39.52p 38.63p 38.78p 86386
30/04/2014 38.78p 39.51p 38.63p 38.78p 13406
29/04/2014 38.78p 39.52p 38.63p 38.78p 25079
28/04/2014 38.78p 39.52p 38.63p 38.78p 62853
25/04/2014 38.78p 39.52p 38.63p 38.78p 72687
24/04/2014 38.78p 39.40p 38.53p 38.78p 43772
23/04/2014 38.78p 39.40p 38.53p 38.78p 146506
22/04/2014 39.27p 39.52p 38.53p 38.78p 55119
17/04/2014 38.78p 39.28p 38.43p 39.27p 33633
16/04/2014 38.53p 39.32p 38.53p 38.78p 122801
15/04/2014 37.79p 38.53p 37.59p 38.53p 121010
14/04/2014 38.28p 38.28p 37.12p 37.79p 52954
11/04/2014 38.28p 38.28p 37.54p 38.28p 199692
10/04/2014 38.28p 38.78p 37.54p 38.28p 160171
09/04/2014 39.27p 39.27p 38.63p 38.78p 258178
08/04/2014 40.01p 40.01p 38.63p 39.27p 110155
07/04/2014 40.01p 40.01p 39.57p 40.01p 60457
04/04/2014 39.52p 40.01p 39.52p 40.01p 501632
03/04/2014 39.02p 40.01p 38.58p 40.01p 318934
02/04/2014 38.04p 39.02p 37.54p 39.02p 260942
01/04/2014 37.30p 38.77p 37.01p 38.04p 296905
31/03/2014 38.04p 48.16p 35.98p 38.04p 752538
28/03/2014 48.16p 48.90p 47.79p 48.16p 16204
27/03/2014 49.40p 49.40p 47.52p 48.16p 97282
26/03/2014 50.63p 50.63p 49.00p 49.40p 103433
25/03/2014 50.63p 51.08p 50.14p 50.63p 20750
24/03/2014 50.63p 51.08p 50.13p 50.63p 27841
21/03/2014 50.88p 51.13p 50.53p 50.63p 19610
20/03/2014 50.63p 51.13p 50.04p 50.88p 48104
19/03/2014 50.63p 51.14p 50.04p 50.63p 2328
18/03/2014 52.12p 52.12p 50.04p 50.63p 40062
17/03/2014 52.12p 52.12p 51.37p 52.12p 3684
14/03/2014 52.12p 52.34p 51.52p 52.12p 20228
13/03/2014 48.16p 52.34p 47.52p 52.12p 12604630
12/03/2014 48.66p 49.10p 46.93p 48.16p 96175

*Close Price adjusted for both dividends and splits