Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
10/08/2012 29.54p 29.62p 28.65p 28.65p 65320
09/08/2012 29.64p 29.64p 28.16p 28.65p 166068
08/08/2012 29.54p 29.54p 28.65p 28.65p 5816
07/08/2012 28.65p 29.54p 27.66p 28.65p 25846
06/08/2012 29.64p 29.64p 29.27p 29.39p 64646
03/08/2012 28.65p 29.60p 27.76p 29.15p 41630
02/08/2012 28.16p 28.40p 27.81p 28.03p 114760
01/08/2012 28.40p 29.27p 28.40p 28.90p 15070
31/07/2012 29.27p 29.27p 28.26p 28.90p 7101
30/07/2012 29.64p 29.81p 28.26p 29.15p 29322
27/07/2012 29.15p 30.13p 28.40p 28.65p 71155
26/07/2012 29.64p 30.53p 28.82p 29.39p 386498
25/07/2012 28.65p 29.64p 28.65p 29.15p 16258
24/07/2012 31.12p 31.12p 28.84p 29.39p 172069
23/07/2012 33.59p 33.59p 30.43p 30.87p 126231
20/07/2012 33.10p 33.10p 32.36p 32.36p 22110
19/07/2012 33.10p 33.10p 31.70p 32.36p 12652
18/07/2012 33.09p 33.09p 32.60p 32.60p 3543
17/07/2012 33.10p 33.10p 32.36p 32.36p 6073
16/07/2012 32.59p 33.58p 31.68p 32.60p 4243
13/07/2012 31.67p 33.58p 31.67p 32.11p 15673
12/07/2012 33.10p 33.34p 32.45p 33.34p 185300
11/07/2012 33.34p 33.71p 31.71p 33.71p 67880
10/07/2012 32.60p 33.58p 32.01p 33.34p 158749
09/07/2012 32.60p 33.00p 32.60p 32.73p 43061
06/07/2012 32.65p 33.10p 32.54p 32.85p 67811
05/07/2012 32.60p 33.59p 32.35p 32.60p 148791
04/07/2012 31.12p 32.09p 30.63p 31.62p 51292
03/07/2012 31.57p 31.62p 31.57p 31.62p 22268
02/07/2012 31.86p 32.42p 30.97p 31.37p 209318
29/06/2012 30.38p 33.34p 30.38p 32.23p 271990
28/06/2012 29.31p 30.62p 28.90p 28.90p 30130
27/06/2012 28.16p 30.37p 26.59p 29.76p 1563679
26/06/2012 28.16p 28.16p 27.29p 27.29p 140804
25/06/2012 26.92p 28.40p 26.91p 27.54p 63793
22/06/2012 27.17p 27.17p 26.68p 26.92p 8690
21/06/2012 28.39p 28.39p 27.54p 27.54p 22934
20/06/2012 26.59p 27.42p 26.59p 27.42p 3839
19/06/2012 28.16p 28.16p 27.42p 27.42p 35294
18/06/2012 27.66p 28.16p 26.44p 27.42p 13618
15/06/2012 27.17p 27.18p 27.17p 27.17p 60154
14/06/2012 28.17p 28.58p 27.18p 27.66p 28430
13/06/2012 28.40p 28.77p 27.47p 28.65p 0
12/06/2012 28.40p 28.77p 27.47p 28.77p 396356
11/06/2012 28.16p 30.63p 27.66p 28.65p 1169896
08/06/2012 25.19p 25.69p 24.35p 25.69p 78545
07/06/2012 25.19p 25.19p 24.35p 25.19p 3853
06/06/2012 24.21p 24.70p 24.16p 24.70p 23128
01/06/2012 24.70p 25.19p 22.33p 25.19p 180728
31/05/2012 24.70p 26.63p 24.70p 25.44p 7742
30/05/2012 26.63p 26.63p 25.69p 25.69p 2024
29/05/2012 24.95p 26.13p 24.95p 25.44p 1602
28/05/2012 25.19p 26.01p 24.46p 25.81p 80445
25/05/2012 24.70p 25.32p 24.70p 25.32p 11134
24/05/2012 24.75p 25.69p 24.75p 25.69p 4174
23/05/2012 25.93p 25.93p 25.69p 25.69p 22461
22/05/2012 24.70p 26.68p 22.53p 26.68p 78999
21/05/2012 22.72p 24.21p 22.53p 23.96p 264832
18/05/2012 23.71p 23.71p 20.99p 23.22p 262872
17/05/2012 25.09p 25.59p 23.96p 24.70p 30886
16/05/2012 23.71p 24.70p 23.46p 24.70p 25751
15/05/2012 24.58p 24.58p 23.46p 24.21p 8320
14/05/2012 24.70p 25.59p 23.96p 25.44p 25461
11/05/2012 25.19p 25.69p 24.55p 25.19p 24182
10/05/2012 24.64p 24.70p 24.48p 24.70p 17557
09/05/2012 25.69p 27.37p 23.46p 24.70p 90310
08/05/2012 27.66p 28.95p 25.93p 26.68p 64040
04/05/2012 28.65p 28.99p 28.16p 28.65p 116689
03/05/2012 29.64p 30.13p 29.39p 29.39p 104488
02/05/2012 28.85p 29.34p 28.65p 28.65p 6561
01/05/2012 28.85p 30.53p 28.85p 29.64p 393154
30/04/2012 28.65p 31.12p 28.65p 29.64p 90556
27/04/2012 29.15p 30.48p 28.65p 29.89p 77371
26/04/2012 29.15p 30.48p 29.15p 29.89p 1975
25/04/2012 29.31p 30.48p 29.15p 29.89p 7184
24/04/2012 29.39p 29.89p 29.39p 29.89p 33543
23/04/2012 30.97p 30.97p 29.31p 30.13p 17208
20/04/2012 28.77p 30.97p 28.77p 30.13p 22271
19/04/2012 30.63p 30.74p 28.70p 29.64p 141010
18/04/2012 32.60p 32.60p 30.87p 31.62p 12244
17/04/2012 32.60p 32.60p 32.36p 32.36p 5621
16/04/2012 32.60p 32.85p 30.87p 32.36p 175753
13/04/2012 34.58p 34.73p 30.78p 31.86p 133638
12/04/2012 33.59p 34.58p 31.62p 34.58p 227234
11/04/2012 32.11p 33.59p 31.62p 33.34p 192210
10/04/2012 33.54p 34.04p 32.91p 33.34p 244339
05/04/2012 29.64p 32.55p 29.64p 31.86p 131471
04/04/2012 30.63p 30.63p 29.65p 30.63p 12387
03/04/2012 29.15p 30.87p 29.15p 30.87p 26915
02/04/2012 31.12p 32.73p 29.16p 31.12p 93055
30/03/2012 30.63p 32.55p 30.63p 31.37p 29812
29/03/2012 31.62p 33.29p 31.62p 31.62p 32741
28/03/2012 33.34p 33.34p 31.66p 33.34p 32924
27/03/2012 33.34p 33.34p 31.37p 33.34p 26078
26/03/2012 32.55p 33.34p 30.63p 33.34p 83332
23/03/2012 32.60p 32.60p 31.17p 32.60p 203751
22/03/2012 31.12p 33.10p 30.63p 32.60p 46130
21/03/2012 33.10p 33.10p 31.27p 32.60p 60109
20/03/2012 33.10p 33.10p 31.27p 33.10p 5551
19/03/2012 33.10p 33.10p 31.21p 33.10p 97341
16/03/2012 33.10p 33.10p 30.87p 32.60p 50649
15/03/2012 31.62p 32.60p 31.02p 32.60p 51285
14/03/2012 31.12p 33.05p 30.18p 32.11p 247847
13/03/2012 29.89p 30.63p 29.27p 29.89p 13394
12/03/2012 29.02p 29.89p 29.02p 29.39p 5187
09/03/2012 28.95p 29.91p 28.95p 29.39p 27824
08/03/2012 29.15p 30.08p 28.16p 29.39p 232990
07/03/2012 27.66p 29.29p 27.66p 28.65p 161766
06/03/2012 27.66p 29.34p 27.47p 27.91p 129454
05/03/2012 29.34p 29.64p 28.01p 29.64p 35921
02/03/2012 29.59p 29.59p 27.96p 28.65p 37186
01/03/2012 28.65p 28.77p 26.72p 28.77p 117152
29/02/2012 28.16p 28.65p 26.23p 27.91p 216188
28/02/2012 27.91p 28.11p 26.18p 26.92p 74380
27/02/2012 27.66p 27.72p 26.92p 26.92p 18546
24/02/2012 26.18p 26.92p 26.18p 26.92p 628
23/02/2012 27.51p 28.16p 26.18p 26.92p 71350
22/02/2012 26.06p 27.51p 26.06p 26.92p 27828
21/02/2012 26.55p 27.66p 26.55p 26.68p 7147
20/02/2012 25.79p 27.53p 25.79p 26.92p 111914
17/02/2012 26.68p 27.42p 25.79p 26.68p 67458
16/02/2012 29.64p 30.50p 25.93p 26.68p 348882
15/02/2012 31.37p 31.62p 30.68p 31.49p 58240
14/02/2012 30.55p 31.39p 30.50p 30.87p 11387
13/02/2012 30.55p 32.39p 30.13p 30.13p 78416
10/02/2012 31.62p 32.60p 30.13p 30.38p 102984
09/02/2012 30.87p 32.18p 30.43p 31.00p 66196
08/02/2012 31.12p 32.69p 28.70p 31.99p 192068
07/02/2012 30.13p 33.02p 28.19p 29.89p 1532281
06/02/2012 24.70p 28.65p 23.70p 28.65p 321429
03/02/2012 24.60p 24.70p 23.27p 24.70p 51146
02/02/2012 24.70p 24.70p 23.22p 24.70p 49778
01/02/2012 24.21p 24.70p 22.87p 24.70p 1494276
31/01/2012 23.71p 24.35p 22.72p 23.96p 259271
30/01/2012 22.72p 24.35p 22.58p 23.46p 22158
27/01/2012 23.22p 23.71p 21.83p 23.71p 56538
26/01/2012 22.23p 22.72p 21.83p 22.72p 45833
25/01/2012 22.23p 23.39p 22.23p 22.72p 65497
24/01/2012 22.72p 23.22p 22.28p 23.22p 139696
23/01/2012 23.22p 24.58p 23.22p 23.71p 72911
20/01/2012 24.70p 24.70p 23.27p 23.71p 70899
19/01/2012 23.44p 24.70p 22.72p 24.70p 379312
18/01/2012 24.21p 24.70p 23.27p 24.70p 74487
17/01/2012 24.70p 24.70p 23.27p 24.70p 85432
16/01/2012 24.50p 24.50p 23.26p 23.71p 48079
13/01/2012 22.23p 24.53p 21.83p 23.46p 199353
12/01/2012 20.01p 21.74p 20.01p 21.74p 46941
11/01/2012 19.76p 21.24p 19.76p 21.24p 126309
10/01/2012 19.77p 20.74p 19.76p 19.76p 36889
09/01/2012 19.96p 20.82p 19.67p 20.25p 184212
06/01/2012 19.76p 19.78p 19.02p 19.76p 359076
05/01/2012 19.76p 20.75p 19.27p 19.27p 74418
04/01/2012 19.51p 20.75p 19.51p 20.75p 20882
03/01/2012 19.27p 21.64p 19.27p 20.75p 81882
30/12/2011 17.78p 19.27p 16.96p 19.27p 149908
29/12/2011 17.29p 17.77p 16.80p 17.17p 90797
28/12/2011 17.29p 17.29p 17.04p 17.29p 145788
23/12/2011 15.81p 16.87p 15.81p 16.30p 30503
22/12/2011 15.56p 17.08p 15.56p 16.18p 43758
21/12/2011 17.38p 17.38p 16.43p 16.43p 2325
20/12/2011 15.33p 17.68p 15.33p 16.43p 44658
19/12/2011 16.55p 18.18p 15.31p 16.05p 109160
16/12/2011 17.14p 17.41p 17.02p 17.41p 50023
15/12/2011 17.64p 17.78p 17.14p 17.78p 12528
14/12/2011 17.64p 19.01p 17.64p 18.15p 24372
13/12/2011 19.01p 19.01p 17.64p 18.15p 0
12/12/2011 19.01p 19.01p 17.64p 18.15p 34944

*Close Price adjusted for both dividends and splits