Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/03/2010 33.10p 33.10p 33.10p 33.10p 1321
23/03/2010 32.11p 32.85p 32.11p 32.85p 3872
22/03/2010 33.59p 33.84p 32.11p 32.11p 159578
19/03/2010 34.09p 34.09p 34.09p 34.09p 0
18/03/2010 34.09p 34.09p 34.09p 34.09p 0
17/03/2010 33.59p 34.09p 33.59p 34.09p 3
16/03/2010 34.09p 34.09p 34.09p 34.09p 0
15/03/2010 34.09p 34.09p 33.59p 34.09p 3026666
12/03/2010 33.59p 34.09p 33.59p 34.09p 0
11/03/2010 33.59p 33.59p 33.59p 33.59p 0
10/03/2010 33.10p 33.59p 32.60p 33.59p 52263
09/03/2010 33.84p 33.84p 33.84p 33.84p 2701
08/03/2010 33.59p 33.79p 33.59p 33.59p 5061
05/03/2010 34.33p 34.33p 33.10p 33.59p 102299
04/03/2010 32.85p 33.59p 32.85p 33.59p 45548
03/03/2010 33.84p 33.84p 33.16p 33.84p 3691
02/03/2010 33.59p 33.84p 33.16p 33.84p 185906
01/03/2010 33.59p 34.58p 32.97p 33.59p 12523
26/02/2010 33.59p 34.54p 32.96p 33.59p 19695
25/02/2010 34.09p 34.09p 33.59p 33.59p 0
24/02/2010 34.09p 34.09p 33.68p 34.09p 10172
23/02/2010 33.10p 34.09p 32.87p 34.09p 89658
22/02/2010 32.85p 32.85p 31.86p 31.86p 0
19/02/2010 31.62p 32.87p 31.62p 32.85p 50609
18/02/2010 32.85p 32.85p 31.79p 32.36p 304
17/02/2010 32.60p 32.85p 31.62p 32.85p 189187
16/02/2010 32.85p 33.10p 32.85p 33.10p 0
15/02/2010 32.60p 32.85p 32.60p 32.85p 62192
12/02/2010 32.85p 32.85p 32.61p 32.85p 5061
11/02/2010 33.10p 33.10p 32.85p 32.85p 0
10/02/2010 32.60p 33.59p 32.60p 33.10p 72664
09/02/2010 33.10p 33.10p 33.10p 33.10p 0
08/02/2010 32.60p 33.44p 32.60p 33.10p 121805
05/02/2010 32.60p 33.59p 32.60p 33.59p 295710
04/02/2010 33.84p 34.09p 33.30p 34.09p 500811
03/02/2010 33.59p 34.28p 33.23p 33.84p 803670
02/02/2010 33.59p 34.28p 33.59p 33.59p 499830
01/02/2010 33.59p 33.96p 33.22p 33.59p 22129
29/01/2010 33.59p 33.68p 33.59p 33.59p 152703
28/01/2010 34.33p 34.45p 34.09p 34.09p 404885
27/01/2010 33.59p 34.58p 33.59p 34.33p 167387
26/01/2010 32.60p 32.85p 32.29p 32.85p 5147
25/01/2010 32.60p 33.10p 32.11p 33.10p 51621
22/01/2010 32.60p 32.60p 31.79p 32.60p 371
21/01/2010 31.86p 32.60p 31.86p 32.60p 26236
20/01/2010 33.59p 33.59p 32.60p 32.85p 71864
19/01/2010 32.60p 33.34p 32.60p 33.34p 5061
18/01/2010 33.84p 34.32p 33.59p 33.59p 13017
15/01/2010 33.59p 33.84p 33.59p 33.84p 0
14/01/2010 33.34p 34.28p 32.90p 33.59p 11421
13/01/2010 33.34p 34.01p 32.79p 33.34p 26530
12/01/2010 34.09p 34.09p 33.34p 33.34p 10
11/01/2010 32.60p 33.34p 32.48p 33.34p 66136
08/01/2010 32.60p 33.84p 32.60p 33.34p 28940
07/01/2010 32.60p 33.59p 32.60p 33.34p 15409
06/01/2010 32.11p 33.10p 29.81p 33.10p 313664
05/01/2010 33.59p 34.41p 32.24p 33.10p 108563
04/01/2010 35.07p 36.27p 35.07p 35.57p 19034
31/12/2009 35.57p 35.81p 35.32p 35.81p 20655
30/12/2009 35.81p 36.30p 35.32p 36.06p 5754
29/12/2009 34.58p 36.30p 32.63p 35.81p 130397
24/12/2009 32.60p 33.59p 32.60p 33.34p 76838
23/12/2009 33.34p 33.59p 32.88p 33.34p 97169
22/12/2009 33.10p 33.59p 32.83p 33.59p 43538
21/12/2009 33.10p 33.84p 31.62p 33.84p 187383
18/12/2009 33.84p 33.84p 32.85p 33.84p 3796
17/12/2009 33.59p 34.58p 32.60p 33.84p 599208
16/12/2009 33.59p 33.59p 33.59p 33.59p 0
15/12/2009 32.11p 34.58p 32.11p 33.59p 83499
14/12/2009 32.36p 32.85p 32.36p 32.85p 4152230
11/12/2009 31.37p 32.12p 31.37p 31.37p 765306
10/12/2009 31.62p 31.62p 31.00p 31.37p 72369
09/12/2009 29.64p 31.62p 29.64p 31.62p 23622
08/12/2009 31.86p 31.86p 29.89p 30.63p 97867
07/12/2009 33.59p 33.59p 31.75p 32.85p 9766
04/12/2009 32.36p 32.60p 31.87p 32.60p 40880
03/12/2009 32.11p 32.85p 31.86p 32.36p 53997
02/12/2009 32.60p 33.39p 32.11p 32.85p 13496
01/12/2009 32.11p 34.26p 32.11p 32.85p 259356
30/11/2009 32.60p 34.58p 31.62p 31.86p 178602
27/11/2009 32.11p 33.90p 32.11p 33.10p 41777
26/11/2009 32.11p 32.85p 32.11p 32.85p 7362
25/11/2009 33.59p 33.62p 32.11p 32.85p 68990
24/11/2009 32.11p 32.60p 32.05p 32.60p 6063
23/11/2009 31.62p 33.59p 31.62p 32.11p 153023
20/11/2009 32.60p 32.60p 32.60p 32.60p 25304
19/11/2009 33.34p 33.34p 33.34p 33.34p 0
18/11/2009 32.60p 33.34p 32.60p 33.34p 16
17/11/2009 32.60p 33.59p 32.60p 32.60p 249
16/11/2009 32.60p 34.58p 32.60p 32.60p 14344
13/11/2009 33.84p 34.33p 32.60p 33.59p 375328
12/11/2009 34.33p 34.83p 34.33p 34.83p 1518
11/11/2009 33.59p 34.33p 33.59p 34.33p 547349
10/11/2009 34.09p 34.33p 34.09p 34.33p 18953
09/11/2009 34.09p 34.09p 34.09p 34.09p 0
06/11/2009 33.84p 34.09p 33.84p 34.09p 107224
05/11/2009 33.59p 34.09p 33.59p 34.09p 50609
04/11/2009 33.10p 33.59p 33.10p 33.59p 61195
03/11/2009 33.59p 33.59p 33.59p 33.59p 5769
02/11/2009 33.10p 33.10p 33.10p 33.10p 79717
30/10/2009 33.34p 33.84p 33.34p 33.84p 20664
29/10/2009 32.11p 33.59p 32.11p 33.34p 34086
28/10/2009 32.60p 33.34p 32.60p 33.34p 3945
27/10/2009 33.59p 33.84p 33.59p 33.84p 106541
26/10/2009 35.07p 35.07p 32.36p 33.59p 171301
23/10/2009 34.58p 35.07p 34.58p 35.07p 162058
22/10/2009 35.07p 35.57p 35.07p 35.57p 25464
21/10/2009 35.57p 35.57p 35.07p 35.07p 76925
20/10/2009 35.07p 35.57p 34.83p 35.57p 54666
19/10/2009 34.83p 35.57p 34.83p 35.57p 213553
16/10/2009 35.32p 36.55p 35.07p 36.55p 91676
15/10/2009 35.57p 35.81p 35.57p 35.81p 80846
14/10/2009 36.06p 36.06p 36.06p 36.06p 81960
13/10/2009 36.06p 36.06p 36.06p 36.06p 8895
12/10/2009 35.57p 36.55p 34.83p 36.06p 119648
09/10/2009 36.31p 36.31p 35.81p 36.06p 95667
08/10/2009 36.06p 36.55p 35.81p 36.55p 276475
07/10/2009 36.55p 36.55p 36.55p 36.55p 18500
06/10/2009 36.06p 36.55p 35.81p 36.55p 162282
05/10/2009 35.81p 36.55p 35.81p 36.55p 23261
02/10/2009 36.55p 36.55p 36.06p 36.55p 39895
01/10/2009 36.06p 36.55p 35.81p 36.55p 82446
30/09/2009 36.55p 37.05p 36.31p 37.05p 42366
29/09/2009 36.55p 36.55p 36.55p 36.55p 12313
28/09/2009 35.57p 36.55p 35.57p 36.55p 64122
25/09/2009 35.81p 36.55p 35.81p 36.55p 9171
24/09/2009 36.06p 36.55p 36.06p 36.55p 5950
23/09/2009 37.54p 37.54p 36.06p 36.55p 39861
22/09/2009 35.81p 36.55p 35.81p 36.55p 124713
21/09/2009 37.54p 37.54p 36.06p 37.05p 121080

*Close Price adjusted for both dividends and splits