Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
11/03/2014 50.14p 50.58p 48.26p 48.66p 137219
10/03/2014 49.65p 50.58p 49.45p 50.14p 55089
07/03/2014 52.61p 52.61p 49.45p 49.65p 179237
06/03/2014 53.10p 53.20p 51.87p 52.61p 88829
05/03/2014 53.60p 53.60p 52.86p 53.10p 79945
04/03/2014 52.98p 53.75p 52.91p 53.60p 51455
03/03/2014 53.60p 53.75p 52.98p 52.98p 67455
28/02/2014 53.35p 53.75p 53.11p 53.60p 17117
27/02/2014 54.09p 54.24p 53.10p 53.35p 20631
26/02/2014 54.34p 54.73p 53.50p 54.09p 77610
25/02/2014 53.60p 54.34p 53.25p 54.34p 77116
24/02/2014 53.60p 54.24p 53.23p 53.60p 87041
21/02/2014 53.60p 54.24p 53.30p 53.60p 85197
20/02/2014 53.60p 54.24p 53.10p 53.60p 67051
19/02/2014 55.57p 55.57p 53.35p 53.60p 78884
18/02/2014 55.57p 55.62p 54.98p 55.57p 33268
17/02/2014 55.57p 55.62p 54.98p 55.57p 26482
14/02/2014 55.57p 55.87p 54.98p 55.57p 37774
13/02/2014 55.57p 55.72p 54.98p 55.57p 4224
12/02/2014 55.57p 56.31p 54.98p 55.57p 74995
11/02/2014 55.08p 56.31p 54.83p 55.57p 94070
10/02/2014 55.57p 55.57p 54.88p 55.08p 5660
07/02/2014 55.57p 55.94p 54.88p 55.57p 48616
06/02/2014 54.09p 55.57p 54.09p 55.57p 81092
05/02/2014 54.09p 54.73p 53.70p 54.09p 90021
04/02/2014 55.82p 55.82p 53.52p 54.09p 173584
03/02/2014 56.31p 56.56p 54.69p 55.82p 2354128
31/01/2014 56.81p 57.30p 56.31p 56.31p 414675
30/01/2014 56.56p 57.10p 56.31p 56.81p 259161
29/01/2014 53.10p 57.20p 52.61p 56.56p 581543
28/01/2014 58.78p 58.78p 50.88p 52.61p 587225
27/01/2014 61.62p 61.62p 59.90p 59.90p 48574
24/01/2014 61.62p 61.62p 61.06p 61.62p 111354
23/01/2014 61.25p 61.62p 60.81p 61.62p 104718
22/01/2014 62.00p 62.04p 60.76p 61.25p 164276
21/01/2014 62.00p 62.09p 61.75p 62.00p 10814
20/01/2014 62.00p 62.14p 61.84p 62.00p 125611
17/01/2014 62.00p 62.24p 61.82p 62.00p 111731
16/01/2014 62.00p 63.72p 61.75p 62.00p 252625
15/01/2014 62.00p 62.59p 61.75p 62.00p 9443
14/01/2014 60.51p 62.59p 60.51p 62.00p 107395
13/01/2014 60.27p 61.06p 59.82p 60.51p 151207
10/01/2014 59.53p 61.25p 59.43p 61.25p 90504
09/01/2014 59.53p 59.72p 59.29p 59.53p 24026
08/01/2014 62.00p 62.64p 59.28p 59.53p 79579
07/01/2014 61.50p 62.69p 61.30p 62.00p 2058926
06/01/2014 60.02p 62.09p 59.99p 61.50p 220562
03/01/2014 57.55p 60.71p 57.35p 60.02p 2000913
02/01/2014 55.57p 58.29p 55.40p 57.55p 127059
31/12/2013 55.08p 55.93p 54.83p 55.57p 142787
30/12/2013 55.08p 55.33p 54.44p 55.08p 66161
27/12/2013 55.08p 55.33p 54.41p 55.08p 21100
24/12/2013 55.08p 55.33p 55.08p 55.08p 10122
23/12/2013 55.33p 55.33p 54.39p 55.08p 18713
20/12/2013 55.33p 55.33p 54.88p 55.33p 22012
19/12/2013 54.83p 55.33p 54.39p 55.33p 28285
18/12/2013 55.08p 55.08p 54.39p 54.83p 68719
17/12/2013 57.06p 57.06p 54.88p 55.08p 80451
16/12/2013 58.17p 58.17p 56.81p 57.06p 85805
13/12/2013 58.17p 58.17p 57.55p 58.17p 3797
12/12/2013 58.17p 58.17p 57.55p 58.17p 8887
11/12/2013 58.04p 58.17p 57.99p 58.17p 8907
10/12/2013 58.04p 58.04p 57.40p 58.04p 412851
09/12/2013 57.80p 58.04p 57.40p 58.04p 43568
06/12/2013 57.80p 57.80p 57.40p 57.80p 24035
05/12/2013 58.04p 58.04p 57.40p 57.80p 76204
04/12/2013 58.04p 58.44p 57.38p 58.04p 82898
03/12/2013 57.80p 58.04p 57.31p 58.04p 59135
02/12/2013 58.04p 58.29p 57.37p 57.80p 89198
29/11/2013 59.03p 59.03p 57.30p 58.04p 142698
28/11/2013 60.51p 60.51p 58.29p 59.03p 233780
27/11/2013 60.51p 60.51p 59.84p 60.51p 20345
26/11/2013 60.51p 60.51p 59.82p 60.51p 8741
25/11/2013 60.51p 60.76p 59.82p 60.51p 131431
22/11/2013 60.51p 60.76p 59.29p 60.51p 101177
21/11/2013 61.87p 62.00p 60.27p 60.51p 186598
20/11/2013 62.98p 62.98p 61.75p 61.87p 50128
19/11/2013 62.98p 62.98p 62.25p 62.98p 15025
18/11/2013 62.98p 62.98p 62.24p 62.98p 21530
15/11/2013 62.61p 62.86p 62.00p 62.86p 54320
14/11/2013 62.74p 62.98p 61.75p 62.61p 55282
13/11/2013 63.48p 63.48p 62.74p 62.98p 56139
12/11/2013 62.98p 63.48p 62.41p 63.48p 49619
11/11/2013 62.98p 63.48p 62.24p 62.98p 100818
08/11/2013 62.98p 63.13p 62.40p 62.98p 29978
07/11/2013 62.98p 63.23p 62.38p 62.98p 26218
06/11/2013 62.98p 63.23p 62.35p 62.98p 18701
05/11/2013 63.72p 63.72p 62.24p 62.98p 145779
04/11/2013 64.71p 64.71p 63.23p 63.72p 78673
01/11/2013 64.71p 64.71p 64.22p 64.71p 11650
31/10/2013 64.71p 64.71p 64.22p 64.71p 12722
30/10/2013 64.71p 64.71p 63.23p 64.71p 38365
29/10/2013 64.47p 64.71p 64.22p 64.71p 36912
28/10/2013 64.47p 64.47p 63.23p 64.47p 44326
25/10/2013 64.47p 64.47p 63.23p 64.47p 32649
24/10/2013 65.45p 65.45p 64.22p 64.47p 95698
23/10/2013 65.45p 65.45p 64.71p 65.45p 9301
22/10/2013 65.45p 65.45p 64.71p 65.45p 8818
21/10/2013 65.45p 65.45p 64.22p 65.45p 85354
18/10/2013 64.84p 65.45p 64.71p 65.45p 54643
17/10/2013 64.84p 64.84p 64.22p 64.84p 32266
16/10/2013 65.45p 65.45p 64.72p 64.84p 25130
15/10/2013 65.21p 65.45p 64.71p 65.45p 19460
14/10/2013 65.45p 65.45p 64.22p 65.21p 87604
11/10/2013 65.45p 65.45p 64.22p 65.45p 64278
10/10/2013 65.95p 65.95p 65.21p 65.45p 36607
09/10/2013 65.95p 65.95p 65.21p 65.95p 36965
08/10/2013 65.95p 65.95p 65.21p 65.95p 326683
07/10/2013 65.95p 65.95p 65.21p 65.95p 39554
04/10/2013 65.45p 65.95p 65.26p 65.95p 35043
03/10/2013 65.21p 65.70p 64.54p 65.45p 16270
02/10/2013 64.71p 65.80p 64.24p 65.21p 41631
01/10/2013 64.47p 64.71p 64.22p 64.71p 18748
30/09/2013 64.47p 64.63p 64.22p 64.47p 187632
27/09/2013 68.17p 70.64p 64.22p 64.47p 819453
26/09/2013 63.97p 69.06p 63.97p 68.17p 402135
25/09/2013 63.48p 64.34p 63.25p 63.97p 362816
24/09/2013 62.98p 63.48p 62.91p 63.48p 14548
23/09/2013 62.98p 63.72p 62.25p 62.98p 95528
20/09/2013 62.98p 62.98p 62.25p 62.98p 20465
19/09/2013 62.49p 62.98p 62.24p 62.98p 35418
18/09/2013 62.49p 62.73p 62.05p 62.49p 31502
17/09/2013 62.49p 62.73p 61.85p 62.49p 10728
16/09/2013 62.74p 62.74p 61.85p 62.49p 314575
13/09/2013 63.48p 63.48p 62.25p 62.74p 47409
12/09/2013 62.37p 63.48p 62.25p 63.48p 127458
11/09/2013 62.00p 62.37p 61.95p 62.37p 40424
10/09/2013 62.74p 62.74p 61.75p 62.00p 64262
09/09/2013 62.74p 62.74p 61.75p 62.74p 43101
06/09/2013 62.74p 62.74p 62.24p 62.74p 16129
05/09/2013 62.74p 62.74p 62.24p 62.74p 9724
04/09/2013 62.74p 62.74p 61.75p 62.74p 129713
03/09/2013 62.98p 62.98p 62.24p 62.74p 46054
02/09/2013 62.74p 63.23p 62.24p 62.98p 51706
30/08/2013 64.22p 64.22p 62.34p 62.74p 48361
29/08/2013 64.22p 64.22p 63.23p 64.22p 26415
28/08/2013 64.22p 64.22p 62.24p 64.22p 33641
27/08/2013 64.22p 64.22p 62.24p 64.22p 31580
23/08/2013 64.22p 64.22p 63.72p 64.22p 24063
22/08/2013 63.97p 64.22p 63.23p 64.22p 12383
21/08/2013 63.72p 63.97p 63.23p 63.97p 221275
20/08/2013 64.22p 64.22p 62.74p 63.72p 42218
19/08/2013 64.22p 64.22p 63.23p 64.22p 21552
16/08/2013 63.97p 64.22p 63.23p 64.22p 34622
15/08/2013 64.22p 64.22p 63.77p 63.97p 70886
14/08/2013 64.47p 64.47p 62.74p 64.22p 33439
13/08/2013 66.69p 66.69p 62.34p 64.47p 187115
12/08/2013 66.69p 66.69p 64.32p 66.69p 36187
09/08/2013 65.70p 66.69p 64.71p 66.69p 149377
08/08/2013 65.21p 66.10p 64.47p 65.21p 122276
07/08/2013 65.21p 65.90p 64.47p 65.21p 21371
06/08/2013 61.75p 65.90p 61.75p 65.21p 218524
05/08/2013 60.76p 63.23p 59.28p 61.75p 1514673
02/08/2013 60.76p 60.76p 59.29p 60.76p 77881
01/08/2013 60.76p 61.75p 59.38p 60.76p 34196
31/07/2013 61.75p 61.75p 59.28p 60.76p 9789611
30/07/2013 61.75p 61.75p 59.77p 61.75p 25641
29/07/2013 62.24p 62.74p 60.27p 62.24p 87497
26/07/2013 62.74p 62.74p 60.41p 62.24p 41319
25/07/2013 62.74p 63.23p 61.40p 62.74p 26940
24/07/2013 59.77p 63.60p 59.77p 62.74p 173344
23/07/2013 64.22p 65.70p 59.38p 59.77p 285546
22/07/2013 65.21p 67.18p 62.24p 64.22p 447559
19/07/2013 64.71p 67.18p 63.51p 66.19p 278274
18/07/2013 62.74p 66.05p 62.54p 64.71p 76197
17/07/2013 60.76p 62.74p 60.51p 62.74p 48082
16/07/2013 62.74p 63.77p 60.27p 60.76p 46665

*Close Price adjusted for both dividends and splits