Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/10/2011 15.81p 17.22p 15.81p 16.30p 221173
24/10/2011 15.41p 16.19p 14.82p 15.81p 26029
21/10/2011 15.81p 16.58p 14.33p 14.33p 366554
20/10/2011 17.78p 18.57p 16.30p 16.80p 71677
19/10/2011 18.03p 18.03p 18.03p 18.03p 1
18/10/2011 19.76p 19.76p 18.79p 19.27p 122488
17/10/2011 19.76p 20.75p 19.76p 20.13p 0
14/10/2011 19.76p 20.75p 19.76p 20.75p 0
13/10/2011 19.76p 20.75p 19.76p 20.75p 10332
12/10/2011 20.75p 21.24p 19.76p 20.75p 52210
11/10/2011 22.72p 22.72p 21.24p 21.74p 3852
10/10/2011 21.20p 21.98p 21.20p 21.98p 472
07/10/2011 21.16p 22.62p 21.16p 21.74p 11603
06/10/2011 21.74p 23.51p 21.74p 21.74p 10031
05/10/2011 21.74p 22.72p 21.74p 22.72p 76
04/10/2011 22.53p 23.61p 22.14p 22.23p 0
03/10/2011 22.53p 23.61p 22.14p 22.72p 18868
30/09/2011 23.71p 23.71p 23.71p 23.71p 26
29/09/2011 24.50p 24.70p 24.50p 24.70p 565
28/09/2011 24.06p 24.06p 23.46p 23.46p 1012
27/09/2011 23.71p 24.70p 23.71p 24.70p 2101
26/09/2011 24.70p 24.70p 23.02p 24.70p 10131
23/09/2011 24.70p 24.70p 23.12p 24.21p 31913
22/09/2011 23.02p 23.46p 22.95p 23.46p 11691
21/09/2011 23.02p 23.71p 23.02p 23.71p 9160
20/09/2011 22.72p 23.71p 22.72p 23.71p 1061
19/09/2011 23.02p 24.70p 23.02p 24.70p 230
16/09/2011 23.02p 24.70p 23.02p 24.70p 1221
15/09/2011 23.02p 23.71p 23.02p 23.71p 1012
14/09/2011 22.75p 23.96p 22.75p 23.71p 145
13/09/2011 22.75p 23.96p 22.75p 23.34p 145
12/09/2011 22.75p 23.96p 22.75p 23.96p 145
09/09/2011 23.96p 23.96p 23.96p 23.96p 2
08/09/2011 23.71p 23.96p 23.33p 23.34p 0
07/09/2011 23.71p 23.96p 23.33p 23.34p 0
06/09/2011 23.71p 23.96p 23.33p 23.96p 6442
05/09/2011 23.96p 23.96p 23.96p 23.96p 39
02/09/2011 22.72p 23.96p 22.72p 23.96p 17154
01/09/2011 22.92p 23.22p 22.92p 23.22p 20043
31/08/2011 22.92p 23.96p 22.92p 23.96p 10325
30/08/2011 22.92p 23.96p 22.92p 23.96p 651
26/08/2011 23.02p 23.34p 22.92p 23.34p 3930
25/08/2011 23.02p 24.70p 23.02p 24.70p 235
24/08/2011 24.70p 24.70p 24.70p 24.70p 16279
23/08/2011 23.71p 24.45p 23.22p 24.45p 21526
22/08/2011 23.02p 24.70p 23.02p 24.70p 2361
19/08/2011 23.02p 24.70p 23.02p 24.70p 23019
18/08/2011 23.02p 24.70p 23.02p 23.71p 2277
17/08/2011 23.02p 23.71p 23.02p 23.71p 6886
16/08/2011 24.70p 24.70p 24.70p 24.70p 94
15/08/2011 22.48p 24.45p 22.48p 24.45p 1322
12/08/2011 23.46p 24.21p 22.11p 24.21p 43871
11/08/2011 23.17p 23.17p 22.11p 22.11p 2123
10/08/2011 22.97p 23.46p 21.98p 23.46p 5114
09/08/2011 20.99p 21.98p 20.99p 21.98p 2358
08/08/2011 22.72p 22.72p 22.72p 22.72p 107
05/08/2011 22.72p 22.72p 21.04p 22.72p 61558
04/08/2011 22.23p 22.97p 22.23p 22.97p 23869
03/08/2011 21.74p 22.69p 21.74p 22.48p 127790
02/08/2011 23.22p 24.70p 22.23p 22.72p 2545260
01/08/2011 24.67p 24.70p 24.67p 24.70p 2029
29/07/2011 24.67p 24.70p 24.67p 24.70p 514
28/07/2011 24.70p 24.70p 24.70p 24.70p 529
27/07/2011 24.70p 24.70p 23.96p 23.96p 16204
26/07/2011 24.70p 24.70p 23.96p 23.96p 229086
25/07/2011 23.59p 24.70p 23.59p 24.70p 17515
22/07/2011 24.70p 24.70p 23.22p 24.70p 118864
21/07/2011 24.70p 24.95p 23.48p 24.95p 282188
20/07/2011 24.45p 25.05p 22.87p 24.70p 129822
19/07/2011 25.19p 25.19p 23.71p 24.58p 82007
18/07/2011 25.19p 25.19p 24.80p 25.19p 3402
15/07/2011 24.21p 25.28p 24.21p 24.82p 5512
14/07/2011 25.28p 25.44p 25.28p 25.44p 1146
13/07/2011 25.24p 25.44p 25.24p 25.44p 43137
12/07/2011 25.54p 25.54p 24.30p 25.44p 30112
11/07/2011 25.44p 25.93p 25.44p 25.93p 345093
08/07/2011 26.68p 26.68p 25.56p 25.56p 57581
07/07/2011 25.69p 26.92p 25.69p 26.68p 272916
06/07/2011 24.70p 25.69p 24.27p 25.69p 132922
05/07/2011 23.71p 24.70p 23.61p 24.70p 142790
04/07/2011 22.23p 24.21p 21.49p 23.71p 173309
01/07/2011 20.50p 21.49p 20.50p 21.49p 43330
30/06/2011 20.97p 21.49p 20.91p 21.49p 6388
29/06/2011 20.75p 21.24p 20.75p 21.24p 10299
28/06/2011 22.18p 22.23p 20.50p 22.23p 5084
27/06/2011 20.81p 20.81p 20.50p 20.50p 8468
24/06/2011 21.74p 21.74p 21.24p 21.24p 68859
23/06/2011 20.27p 21.74p 20.27p 21.74p 185
22/06/2011 21.74p 21.74p 21.74p 21.74p 14
21/06/2011 20.01p 21.74p 20.01p 21.24p 800
20/06/2011 21.69p 21.74p 21.69p 21.74p 8433
17/06/2011 20.25p 20.50p 20.06p 20.50p 10151
16/06/2011 20.30p 20.50p 20.30p 20.50p 6585
15/06/2011 20.48p 21.71p 20.48p 20.87p 4682
14/06/2011 20.25p 20.62p 20.25p 20.62p 14936
13/06/2011 20.75p 21.74p 18.92p 21.74p 158734
10/06/2011 21.74p 21.74p 20.99p 20.99p 3037
09/06/2011 21.69p 21.69p 21.24p 21.24p 18800
08/06/2011 21.74p 21.74p 21.12p 21.12p 10122
07/06/2011 22.72p 24.70p 20.25p 21.74p 183228
06/06/2011 24.51p 24.70p 22.72p 24.70p 2603
03/06/2011 24.70p 24.70p 23.71p 24.70p 38642
02/06/2011 24.21p 24.95p 24.21p 24.70p 12652
01/06/2011 25.01p 25.69p 24.58p 24.70p 0
31/05/2011 25.01p 25.69p 24.58p 24.58p 0
27/05/2011 25.01p 25.69p 24.58p 24.58p 0
26/05/2011 25.01p 25.69p 25.01p 25.69p 1925
25/05/2011 23.71p 25.69p 23.71p 25.69p 15496
24/05/2011 24.70p 25.26p 24.70p 25.19p 36922
23/05/2011 25.69p 25.69p 25.69p 25.69p 1
20/05/2011 24.70p 25.69p 22.72p 25.19p 188375
19/05/2011 23.66p 23.66p 23.16p 23.22p 6985
18/05/2011 23.71p 23.71p 23.71p 23.71p 3
17/05/2011 23.66p 23.71p 23.66p 23.71p 6754
16/05/2011 23.71p 23.71p 23.71p 23.71p 28
13/05/2011 22.72p 23.22p 22.72p 23.22p 1657
12/05/2011 23.66p 23.66p 23.14p 23.22p 8827
11/05/2011 23.71p 23.71p 23.71p 23.71p 23
10/05/2011 23.22p 23.71p 22.72p 23.22p 19906
09/05/2011 24.70p 25.54p 23.22p 23.71p 82834
06/05/2011 25.44p 26.30p 24.70p 24.70p 98170
05/05/2011 26.74p 26.74p 26.30p 26.30p 382321
04/05/2011 27.12p 27.17p 27.12p 27.17p 10140
03/05/2011 27.42p 27.42p 25.95p 27.17p 20237
28/04/2011 25.95p 27.42p 25.95p 27.42p 67
27/04/2011 26.18p 27.42p 26.18p 27.42p 3718
26/04/2011 27.10p 27.17p 25.91p 27.17p 21416
21/04/2011 26.68p 27.42p 25.88p 27.42p 25427
20/04/2011 26.68p 26.68p 25.88p 26.18p 17294
19/04/2011 27.17p 27.19p 26.68p 26.68p 45929
18/04/2011 27.12p 27.12p 26.55p 26.55p 0
15/04/2011 27.12p 27.12p 26.55p 26.55p 54151
14/04/2011 26.68p 27.23p 25.74p 26.55p 72800
13/04/2011 30.63p 31.62p 23.96p 26.55p 348408
12/04/2011 30.63p 31.62p 30.63p 31.62p 109315
11/04/2011 32.60p 32.60p 30.87p 31.62p 44536
08/04/2011 32.60p 33.44p 32.60p 32.85p 42362
07/04/2011 34.58p 34.58p 33.59p 33.59p 8097
06/04/2011 33.34p 34.58p 33.34p 34.58p 32648
05/04/2011 32.60p 33.34p 32.60p 33.34p 9672
04/04/2011 33.59p 34.33p 31.62p 31.99p 73536
01/04/2011 33.59p 34.33p 33.59p 34.33p 3628
31/03/2011 33.59p 34.33p 33.59p 34.33p 7741
30/03/2011 33.67p 34.33p 33.67p 34.33p 6560
29/03/2011 33.74p 34.53p 33.74p 34.33p 18392
28/03/2011 33.59p 34.58p 33.58p 34.33p 56834
25/03/2011 33.59p 33.59p 32.85p 32.85p 28119
24/03/2011 31.62p 33.59p 31.62p 32.85p 144644
23/03/2011 30.63p 31.62p 29.64p 31.62p 70852
22/03/2011 30.13p 30.13p 29.64p 29.64p 107291
21/03/2011 28.75p 29.64p 28.75p 29.64p 11065
18/03/2011 29.64p 29.64p 29.64p 29.64p 10122
17/03/2011 30.23p 30.23p 28.70p 29.64p 0
16/03/2011 30.23p 30.23p 28.70p 29.64p 6073
15/03/2011 30.63p 31.86p 28.96p 29.64p 123764
14/03/2011 31.62p 32.28p 31.12p 31.86p 47800
11/03/2011 32.36p 33.47p 32.36p 32.85p 20674
10/03/2011 32.36p 33.47p 32.36p 32.85p 0
09/03/2011 32.36p 33.47p 32.36p 32.85p 0
08/03/2011 32.36p 33.47p 32.36p 32.85p 8079
07/03/2011 33.47p 33.47p 32.36p 32.85p 3327
04/03/2011 32.36p 32.85p 32.36p 32.85p 0
03/03/2011 32.36p 32.85p 32.36p 32.85p 1216
02/03/2011 33.59p 33.59p 32.36p 32.85p 1770543
01/03/2011 33.71p 33.71p 31.74p 32.85p 87662
28/02/2011 32.60p 33.66p 31.86p 32.85p 121562
25/02/2011 32.60p 33.59p 30.28p 32.85p 123795
24/02/2011 32.36p 33.44p 30.13p 30.87p 98108
23/02/2011 33.47p 33.47p 32.97p 32.97p 0
22/02/2011 33.47p 33.47p 32.97p 32.97p 0
21/02/2011 33.47p 33.47p 33.47p 33.47p 0
18/02/2011 33.47p 33.47p 33.47p 33.47p 0
17/02/2011 33.34p 33.47p 33.34p 33.47p 0
16/02/2011 33.34p 33.34p 33.34p 33.34p 0
15/02/2011 33.34p 33.34p 33.34p 33.34p 10122
14/02/2011 33.84p 33.84p 33.59p 33.59p 5566
11/02/2011 34.58p 34.58p 32.70p 33.84p 56869
10/02/2011 33.59p 34.83p 32.60p 33.34p 62038
09/02/2011 35.19p 35.19p 34.33p 34.33p 6178
08/02/2011 35.57p 35.57p 32.60p 34.09p 257854
07/02/2011 35.57p 36.55p 35.57p 36.55p 103661
04/02/2011 36.06p 36.19p 36.06p 36.06p 3237
03/02/2011 36.06p 36.11p 35.57p 36.06p 152851
02/02/2011 37.05p 37.54p 35.57p 36.80p 81535
01/02/2011 34.09p 36.55p 34.09p 35.57p 316637
31/01/2011 39.52p 40.14p 32.60p 35.32p 482566
28/01/2011 40.75p 42.48p 39.62p 41.00p 145200
27/01/2011 41.00p 41.49p 39.22p 40.75p 62434
26/01/2011 37.54p 41.40p 37.54p 40.26p 57720
25/01/2011 38.53p 40.01p 37.54p 39.27p 185348
24/01/2011 40.01p 40.01p 38.04p 38.04p 72564
21/01/2011 44.21p 44.21p 37.54p 37.54p 778602
20/01/2011 55.82p 55.98p 42.48p 42.48p 792839
19/01/2011 59.28p 59.28p 52.61p 55.82p 173369
18/01/2011 58.29p 61.25p 56.86p 58.29p 168062
17/01/2011 57.30p 62.24p 55.57p 61.25p 448258
14/01/2011 45.94p 61.25p 45.94p 56.31p 756796
13/01/2011 45.94p 46.93p 45.56p 46.93p 93169
12/01/2011 45.45p 46.43p 45.06p 45.45p 168202
11/01/2011 40.51p 44.71p 40.51p 44.71p 4978380

*Close Price adjusted for both dividends and splits