Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/05/2013 61.25p 61.25p 61.25p 61.25p 3286194
28/05/2013 61.25p 61.75p 59.83p 61.25p 70823
24/05/2013 60.76p 61.25p 59.83p 61.25p 208408
23/05/2013 61.75p 62.14p 59.56p 60.76p 130484
22/05/2013 61.75p 62.24p 60.37p 61.75p 35684
21/05/2013 62.24p 62.24p 60.27p 61.75p 101507
20/05/2013 62.24p 62.54p 61.40p 62.24p 87482
17/05/2013 61.25p 62.24p 60.81p 62.24p 97789
16/05/2013 61.13p 62.00p 59.28p 61.25p 2188640
15/05/2013 62.24p 62.74p 61.45p 61.62p 113692
14/05/2013 62.24p 62.83p 61.85p 62.24p 46372
13/05/2013 63.23p 63.23p 61.77p 62.24p 93178
10/05/2013 63.23p 64.22p 62.24p 63.23p 158054
09/05/2013 60.76p 63.72p 60.37p 63.23p 189975
08/05/2013 60.76p 61.35p 60.17p 60.76p 22853
07/05/2013 61.25p 61.79p 60.11p 60.76p 64911
03/05/2013 59.77p 61.69p 59.77p 60.27p 36199
02/05/2013 61.75p 61.75p 59.53p 59.77p 238018
01/05/2013 63.23p 63.26p 61.25p 61.75p 91367
30/04/2013 63.23p 63.72p 61.25p 63.23p 37230
29/04/2013 64.59p 64.59p 61.66p 63.23p 90580
26/04/2013 64.96p 65.06p 63.92p 64.59p 44283
25/04/2013 64.71p 65.21p 63.72p 64.96p 103453
24/04/2013 65.21p 65.60p 63.87p 64.71p 121313
23/04/2013 67.18p 67.54p 63.97p 65.21p 55036
22/04/2013 65.70p 69.06p 65.70p 67.18p 169119
19/04/2013 62.74p 68.07p 62.74p 65.70p 286861
18/04/2013 55.82p 64.22p 55.82p 62.74p 759507
17/04/2013 53.84p 55.23p 51.76p 51.87p 136915
16/04/2013 53.84p 54.47p 49.65p 53.84p 284085
15/04/2013 57.30p 57.63p 53.65p 53.84p 115432
12/04/2013 58.91p 58.91p 54.86p 57.30p 397909
11/04/2013 59.90p 60.27p 58.54p 58.91p 181499
10/04/2013 62.24p 62.24p 58.78p 59.90p 249420
09/04/2013 61.75p 62.24p 61.26p 62.24p 36216
08/04/2013 63.72p 63.72p 61.55p 61.75p 103202
05/04/2013 62.74p 63.77p 61.25p 63.72p 185406
04/04/2013 62.74p 64.22p 61.50p 61.50p 144578
03/04/2013 63.23p 63.23p 61.45p 62.74p 78208
02/04/2013 64.22p 64.22p 62.34p 63.23p 94427
28/03/2013 63.48p 64.22p 62.24p 64.22p 335243
27/03/2013 65.70p 66.19p 62.75p 63.48p 122271
26/03/2013 67.68p 68.50p 64.22p 64.71p 174505
25/03/2013 69.16p 69.65p 67.68p 67.68p 70700
22/03/2013 68.17p 69.90p 68.17p 69.16p 53998
21/03/2013 73.11p 73.11p 66.20p 68.17p 229035
20/03/2013 71.13p 74.79p 71.13p 73.11p 139014
19/03/2013 68.42p 72.85p 68.18p 71.13p 179747
18/03/2013 65.21p 68.66p 64.22p 68.42p 163251
15/03/2013 66.69p 66.94p 65.21p 65.21p 156941
14/03/2013 69.40p 69.40p 63.23p 66.69p 270450
13/03/2013 73.11p 73.11p 67.19p 69.40p 271195
12/03/2013 76.57p 77.19p 70.15p 73.11p 513213
11/03/2013 82.00p 84.48p 74.34p 77.19p 492335
08/03/2013 79.04p 86.94p 77.75p 82.25p 915422
07/03/2013 77.06p 77.46p 74.10p 76.69p 252286
06/03/2013 74.10p 76.07p 72.37p 72.37p 350461
05/03/2013 68.17p 73.10p 68.16p 69.65p 455297
04/03/2013 63.23p 68.07p 63.23p 65.70p 150144
01/03/2013 62.74p 65.75p 62.74p 64.71p 74898
28/02/2013 61.25p 65.21p 60.61p 64.22p 187006
27/02/2013 61.75p 62.24p 61.25p 61.75p 71196
26/02/2013 61.75p 64.22p 58.78p 62.24p 175013
25/02/2013 63.23p 66.19p 63.23p 64.22p 39433
22/02/2013 62.24p 65.45p 61.75p 64.71p 240604
21/02/2013 63.23p 65.21p 61.75p 62.74p 93244
20/02/2013 63.23p 65.21p 62.61p 64.47p 199973
19/02/2013 62.24p 64.71p 62.02p 63.72p 43594
18/02/2013 64.22p 65.70p 62.26p 63.23p 171086
15/02/2013 64.22p 65.21p 62.24p 63.97p 162687
14/02/2013 61.25p 62.85p 61.23p 62.24p 135903
13/02/2013 65.21p 65.21p 60.90p 61.38p 538547
12/02/2013 69.16p 71.63p 60.78p 64.22p 961607
11/02/2013 62.24p 69.42p 61.25p 67.18p 678328
08/02/2013 57.80p 67.25p 55.41p 65.21p 902269
07/02/2013 54.34p 57.78p 52.88p 55.82p 390310
06/02/2013 51.87p 54.02p 49.89p 53.60p 141987
05/02/2013 50.39p 51.85p 49.50p 50.88p 335654
04/02/2013 52.36p 53.06p 50.39p 50.63p 580046
01/02/2013 50.53p 52.12p 50.29p 51.87p 96500
31/01/2013 49.40p 52.13p 49.40p 51.74p 472542
30/01/2013 49.40p 53.33p 49.40p 51.37p 269242
29/01/2013 46.43p 55.68p 44.95p 50.88p 1050014
28/01/2013 42.48p 47.23p 39.27p 45.45p 1052037
25/01/2013 39.52p 39.52p 38.04p 39.27p 269266
24/01/2013 39.42p 39.42p 38.04p 38.53p 14379
23/01/2013 38.53p 38.58p 37.64p 38.53p 55728
22/01/2013 37.54p 38.53p 37.30p 38.53p 45012
21/01/2013 36.55p 39.42p 36.55p 38.53p 81748
18/01/2013 37.54p 39.42p 36.21p 38.04p 143224
17/01/2013 35.57p 37.44p 35.57p 36.55p 24896
16/01/2013 35.96p 37.44p 35.96p 36.55p 63304
15/01/2013 37.44p 37.49p 35.91p 36.06p 38959
14/01/2013 35.57p 36.95p 35.57p 36.31p 75592
11/01/2013 37.05p 37.49p 35.67p 36.31p 96516
10/01/2013 36.55p 36.55p 34.88p 36.06p 34401
09/01/2013 35.37p 36.26p 35.37p 35.81p 1267
08/01/2013 35.07p 36.26p 35.07p 35.81p 62684
07/01/2013 36.31p 37.56p 35.81p 35.81p 120617
04/01/2013 34.58p 37.84p 34.58p 36.31p 276667
03/01/2013 32.60p 34.06p 32.31p 33.59p 60768
02/01/2013 33.10p 33.59p 31.71p 32.97p 252563
31/12/2012 33.84p 34.63p 33.10p 34.33p 41919
28/12/2012 33.74p 34.33p 33.34p 34.33p 37211
27/12/2012 33.59p 34.83p 33.48p 34.83p 35369
24/12/2012 33.74p 34.09p 33.74p 34.09p 5061
21/12/2012 34.83p 34.92p 33.59p 34.09p 33883
20/12/2012 35.07p 35.07p 34.09p 34.83p 62312
19/12/2012 35.32p 36.75p 35.32p 35.81p 25949
18/12/2012 35.07p 36.31p 35.07p 36.31p 61920
17/12/2012 36.75p 36.75p 35.77p 36.31p 6129
14/12/2012 35.77p 36.31p 35.77p 36.31p 9817
13/12/2012 35.57p 36.75p 35.57p 36.55p 38514
12/12/2012 36.80p 36.80p 36.55p 36.55p 14705
11/12/2012 34.58p 36.55p 33.59p 36.31p 150115
10/12/2012 32.60p 34.58p 32.60p 33.59p 68587
07/12/2012 32.60p 34.48p 32.60p 33.59p 20267
06/12/2012 33.59p 34.54p 32.85p 33.47p 51919
05/12/2012 32.60p 34.54p 32.60p 33.59p 41298
04/12/2012 34.58p 34.68p 32.60p 33.34p 91043
03/12/2012 35.07p 35.67p 35.07p 35.07p 66043
30/11/2012 37.05p 37.05p 35.67p 36.31p 34933
29/11/2012 36.95p 36.95p 34.58p 35.57p 62174
28/11/2012 36.95p 36.95p 35.67p 36.55p 5773
27/11/2012 37.54p 37.54p 35.67p 36.55p 40270
26/11/2012 35.67p 36.95p 35.17p 36.55p 29047
23/11/2012 36.06p 36.95p 35.17p 36.55p 93222
22/11/2012 33.59p 36.26p 32.84p 35.57p 301534
21/11/2012 31.62p 32.85p 30.87p 32.85p 93356
20/11/2012 31.62p 32.11p 30.57p 31.62p 117549
19/11/2012 31.66p 32.16p 31.66p 32.11p 10411
16/11/2012 32.60p 32.66p 31.62p 32.11p 101981
15/11/2012 29.64p 32.60p 29.64p 32.60p 161696
14/11/2012 30.38p 30.43p 28.90p 30.38p 332889
13/11/2012 31.12p 31.86p 30.43p 30.87p 220215
12/11/2012 33.59p 34.09p 30.13p 31.49p 243750
09/11/2012 33.49p 34.33p 33.49p 34.33p 27807
08/11/2012 33.59p 34.53p 32.22p 33.10p 193131
07/11/2012 35.07p 36.46p 34.58p 34.58p 99930
06/11/2012 36.55p 36.55p 35.81p 35.81p 4934
05/11/2012 35.10p 35.57p 35.10p 35.57p 7467
02/11/2012 36.06p 36.80p 34.88p 35.32p 65270
01/11/2012 35.67p 36.31p 35.67p 36.31p 865
31/10/2012 36.23p 36.31p 35.76p 36.31p 27691
30/10/2012 35.27p 36.31p 35.17p 36.31p 72319
29/10/2012 36.31p 36.31p 35.57p 36.06p 20469
26/10/2012 36.58p 36.58p 35.57p 36.31p 31174
25/10/2012 36.06p 36.51p 35.57p 36.31p 16519
24/10/2012 36.46p 37.30p 35.57p 37.30p 90096
23/10/2012 36.06p 37.44p 35.81p 36.06p 52314
22/10/2012 37.79p 38.43p 36.55p 37.91p 101584
19/10/2012 36.31p 37.57p 35.81p 36.93p 132636
18/10/2012 36.06p 36.55p 33.67p 35.20p 208961
17/10/2012 36.88p 36.88p 35.79p 36.80p 38423
16/10/2012 36.55p 37.48p 35.32p 36.80p 245010
15/10/2012 38.04p 39.42p 36.80p 37.67p 132102
12/10/2012 38.90p 39.42p 38.09p 39.27p 18594
11/10/2012 39.52p 39.52p 37.56p 39.27p 157946
10/10/2012 37.10p 39.52p 37.10p 39.27p 59269
09/10/2012 41.99p 41.99p 35.69p 38.04p 395818
08/10/2012 42.48p 44.16p 42.24p 42.73p 67675
05/10/2012 42.98p 44.71p 42.98p 43.96p 97916
04/10/2012 42.48p 44.79p 42.48p 43.96p 56589
03/10/2012 42.24p 43.47p 42.24p 43.47p 29762
02/10/2012 43.77p 43.77p 42.98p 43.10p 61113
01/10/2012 43.47p 43.96p 42.98p 43.59p 104293
28/09/2012 41.00p 43.22p 40.85p 42.61p 169659
27/09/2012 40.75p 42.24p 40.75p 41.99p 25285
26/09/2012 43.47p 43.47p 40.85p 41.62p 104764
25/09/2012 43.47p 43.47p 40.01p 42.11p 83358
24/09/2012 41.99p 44.16p 39.27p 41.00p 580606
21/09/2012 42.98p 44.95p 38.45p 42.73p 888685
20/09/2012 41.49p 45.45p 41.49p 44.34p 173862
19/09/2012 44.46p 47.32p 40.26p 42.11p 643140
18/09/2012 45.94p 47.44p 45.50p 46.68p 306933
17/09/2012 41.49p 45.45p 40.66p 45.45p 636605
14/09/2012 40.11p 41.62p 40.11p 41.00p 232002
13/09/2012 37.79p 41.74p 37.54p 40.51p 1095069
12/09/2012 32.60p 39.47p 32.11p 38.28p 830438
11/09/2012 31.76p 32.36p 31.76p 32.36p 7807
10/09/2012 32.11p 33.10p 31.62p 32.36p 93373
07/09/2012 31.62p 32.36p 31.62p 32.36p 43059
06/09/2012 31.62p 31.62p 30.63p 30.63p 68315
05/09/2012 32.11p 32.11p 31.62p 31.86p 61166
04/09/2012 31.12p 31.86p 31.12p 31.86p 90206
03/09/2012 31.62p 32.60p 31.12p 31.62p 161199
31/08/2012 33.59p 33.59p 30.28p 32.11p 997199
30/08/2012 31.12p 32.11p 30.73p 31.12p 649386
29/08/2012 32.11p 32.11p 30.63p 31.62p 112732
28/08/2012 30.63p 32.11p 29.64p 30.87p 25874
24/08/2012 29.95p 31.12p 29.95p 30.87p 44329
23/08/2012 31.12p 31.12p 30.13p 31.12p 12768
22/08/2012 30.63p 31.12p 30.63p 31.12p 6290
21/08/2012 30.63p 32.11p 29.74p 32.11p 101859
20/08/2012 30.63p 30.87p 29.74p 30.87p 44890
17/08/2012 29.64p 30.63p 27.66p 30.13p 14419021
16/08/2012 30.13p 30.48p 29.15p 29.15p 44573
15/08/2012 30.38p 30.63p 29.94p 30.63p 63785
14/08/2012 29.64p 30.63p 28.21p 30.63p 101350
13/08/2012 28.21p 29.62p 28.21p 28.77p 5950

*Close Price adjusted for both dividends and splits