Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/08/2023 15.75p 15.75p 14.22p 15.00p 899908
08/08/2023 15.75p 16.50p 15.15p 15.75p 322211
07/08/2023 15.75p 16.35p 15.30p 15.75p 140079
04/08/2023 15.50p 16.30p 15.00p 16.30p 50165
03/08/2023 16.00p 16.80p 15.13p 15.50p 287436
02/08/2023 16.00p 16.50p 15.54p 16.00p 170201
01/08/2023 17.25p 17.25p 14.77p 16.70p 1376382
31/07/2023 17.50p 18.00p 17.00p 17.50p 314340
28/07/2023 17.75p 17.75p 17.00p 17.75p 2763
27/07/2023 18.00p 18.50p 17.22p 17.75p 43935
26/07/2023 17.50p 18.46p 17.00p 18.00p 569599
25/07/2023 17.25p 17.50p 17.17p 17.25p 126560
24/07/2023 16.75p 17.44p 16.00p 17.25p 574099
21/07/2023 15.75p 18.00p 15.75p 17.00p 1426515
20/07/2023 15.50p 15.82p 15.28p 15.50p 81207
19/07/2023 15.50p 16.00p 15.25p 15.50p 20833
18/07/2023 15.50p 15.84p 15.22p 15.50p 103449
17/07/2023 15.50p 15.50p 15.00p 15.50p 40600
14/07/2023 15.75p 15.98p 15.35p 15.50p 189671
13/07/2023 15.00p 16.16p 15.00p 15.75p 553014
12/07/2023 15.00p 15.10p 14.69p 15.00p 159819
11/07/2023 15.00p 15.14p 14.60p 15.00p 146317
10/07/2023 15.00p 15.50p 14.79p 15.00p 94524
07/07/2023 15.00p 15.50p 14.52p 15.00p 362873
06/07/2023 15.00p 15.04p 14.68p 15.00p 163329
05/07/2023 15.00p 15.12p 14.68p 15.00p 114599
04/07/2023 15.50p 15.90p 14.75p 15.00p 696488
03/07/2023 14.50p 15.90p 14.50p 15.50p 644089
30/06/2023 14.00p 14.93p 13.86p 14.50p 257359
29/06/2023 14.00p 14.30p 13.60p 13.60p 148527
28/06/2023 14.00p 14.49p 13.75p 14.00p 206604
27/06/2023 14.00p 14.50p 13.60p 14.00p 411833
26/06/2023 14.50p 14.50p 13.58p 14.00p 91116
23/06/2023 14.00p 15.40p 14.00p 14.50p 817640
22/06/2023 14.00p 14.50p 13.66p 14.00p 81895
21/06/2023 14.00p 14.14p 13.66p 14.00p 27808
20/06/2023 14.00p 14.15p 13.65p 14.00p 41000
19/06/2023 14.25p 14.37p 13.61p 14.00p 126044
16/06/2023 13.50p 14.50p 13.50p 14.25p 298432
15/06/2023 13.50p 14.48p 12.77p 13.50p 706409
14/06/2023 13.00p 13.50p 13.00p 13.50p 221784
13/06/2023 13.00p 13.20p 12.57p 13.00p 16750
12/06/2023 13.00p 13.24p 12.52p 13.00p 32331
09/06/2023 13.00p 13.00p 12.57p 13.00p 71358
08/06/2023 13.00p 13.00p 12.61p 13.00p 7161
07/06/2023 13.00p 13.50p 12.52p 13.00p 132600
06/06/2023 13.00p 13.14p 12.59p 13.00p 76475
05/06/2023 13.00p 13.00p 12.50p 13.00p 48745
02/06/2023 13.00p 13.20p 12.55p 13.00p 15567
01/06/2023 13.00p 13.24p 12.56p 13.00p 1229
31/05/2023 13.00p 13.25p 13.00p 13.00p 60000
30/05/2023 13.00p 13.35p 12.50p 13.00p 460860
26/05/2023 12.75p 13.42p 12.50p 13.00p 401763
25/05/2023 13.50p 13.50p 12.75p 12.75p 235134
24/05/2023 13.50p 14.00p 13.00p 13.50p 320910
23/05/2023 13.00p 13.89p 13.00p 13.50p 487697
22/05/2023 12.25p 13.45p 12.25p 13.00p 399626
19/05/2023 11.60p 12.33p 11.44p 12.25p 444006
18/05/2023 11.60p 11.60p 11.20p 11.60p 44010
17/05/2023 11.60p 12.00p 11.26p 11.60p 15612
16/05/2023 11.50p 12.00p 11.10p 11.20p 206114
15/05/2023 11.50p 11.74p 11.26p 11.50p 117213
12/05/2023 11.00p 11.75p 11.00p 11.50p 241350
11/05/2023 11.00p 11.50p 10.68p 11.00p 76210
10/05/2023 11.50p 11.50p 11.00p 11.00p 295077
09/05/2023 11.50p 12.00p 11.27p 11.50p 29807
05/05/2023 11.50p 11.57p 11.20p 11.50p 100875
04/05/2023 11.75p 11.75p 11.00p 11.50p 32971
03/05/2023 11.75p 12.00p 11.75p 11.75p 6712
02/05/2023 11.75p 12.00p 11.75p 11.75p 50
28/04/2023 11.75p 11.88p 11.50p 11.75p 100088
27/04/2023 11.75p 12.00p 11.50p 11.75p 85329
26/04/2023 11.75p 11.88p 11.40p 11.75p 145332
25/04/2023 11.75p 11.90p 11.71p 11.75p 258911
24/04/2023 11.75p 12.00p 11.64p 11.75p 42982
21/04/2023 12.00p 12.00p 11.50p 11.75p 109450
20/04/2023 11.75p 12.30p 11.63p 12.00p 815188
19/04/2023 11.75p 12.00p 11.52p 11.75p 32904
18/04/2023 12.00p 12.00p 11.50p 11.75p 68528
17/04/2023 12.00p 12.00p 11.50p 12.00p 133487
14/04/2023 11.75p 12.50p 11.50p 12.00p 236703
13/04/2023 11.75p 11.75p 11.60p 11.75p 0
12/04/2023 12.00p 12.00p 11.50p 11.75p 118728
11/04/2023 12.00p 12.14p 11.74p 12.00p 85023
06/04/2023 12.00p 12.18p 11.73p 12.00p 75405
05/04/2023 12.50p 12.62p 11.67p 12.00p 251566
04/04/2023 12.50p 12.50p 12.12p 12.50p 93130
03/04/2023 12.00p 13.00p 12.00p 12.50p 543556
31/03/2023 11.88p 11.90p 11.78p 11.88p 205633
30/03/2023 12.00p 12.03p 11.75p 11.88p 187934
29/03/2023 12.13p 12.23p 11.94p 12.00p 8331
28/03/2023 12.13p 12.13p 11.80p 12.13p 45597
27/03/2023 12.13p 12.37p 11.75p 12.13p 103393
24/03/2023 12.13p 12.50p 11.94p 12.13p 41021
23/03/2023 12.13p 12.13p 11.94p 12.13p 215
22/03/2023 12.13p 12.20p 11.75p 12.13p 299454
21/03/2023 12.13p 12.25p 11.82p 12.13p 183221
20/03/2023 12.25p 12.25p 11.56p 11.75p 403083
17/03/2023 12.75p 13.00p 11.90p 12.25p 466244
16/03/2023 12.75p 13.00p 12.55p 13.00p 50041
15/03/2023 12.75p 12.84p 12.75p 12.75p 90000
14/03/2023 13.25p 13.25p 12.53p 12.75p 333203
13/03/2023 13.25p 13.50p 13.02p 13.25p 23175
10/03/2023 14.25p 14.25p 12.75p 13.25p 511373
09/03/2023 14.25p 14.32p 14.02p 14.25p 12584
08/03/2023 14.38p 14.38p 14.00p 14.25p 407386
07/03/2023 14.50p 14.80p 14.20p 14.38p 273188
06/03/2023 14.13p 15.30p 14.06p 14.25p 761457
03/03/2023 13.88p 14.24p 13.50p 14.13p 10145152
02/03/2023 13.88p 13.88p 13.50p 13.88p 111
01/03/2023 13.88p 13.88p 13.88p 13.88p 0
28/02/2023 13.88p 14.25p 13.62p 13.88p 6613227
27/02/2023 13.75p 14.34p 13.60p 13.88p 260815
24/02/2023 13.50p 13.98p 13.50p 13.75p 337095
23/02/2023 13.25p 13.89p 13.01p 13.75p 264733
22/02/2023 13.25p 13.50p 13.01p 13.50p 94357
21/02/2023 13.63p 13.75p 12.77p 13.25p 291924
20/02/2023 13.25p 14.00p 13.25p 13.63p 338497
17/02/2023 14.00p 14.00p 13.00p 13.25p 623261
16/02/2023 14.00p 14.09p 13.79p 14.00p 161105
15/02/2023 14.25p 14.25p 13.75p 14.00p 397132
14/02/2023 13.38p 14.39p 13.00p 14.25p 246505
13/02/2023 13.50p 13.70p 13.28p 13.38p 181883
10/02/2023 13.00p 13.84p 12.98p 13.50p 759175
09/02/2023 12.50p 13.00p 12.50p 13.00p 439846
08/02/2023 11.38p 12.74p 11.38p 12.50p 634655
07/02/2023 10.75p 11.84p 10.60p 11.38p 810944
06/02/2023 10.75p 11.00p 10.75p 10.75p 10015
03/02/2023 11.00p 11.00p 10.50p 10.75p 163580
02/02/2023 11.25p 11.25p 10.90p 11.00p 165621
01/02/2023 11.25p 11.25p 11.04p 11.25p 21660
31/01/2023 11.00p 11.58p 10.50p 11.25p 749895
30/01/2023 12.13p 12.22p 12.13p 12.13p 0
27/01/2023 12.00p 12.50p 12.00p 12.13p 18192
26/01/2023 12.00p 12.00p 11.66p 12.00p 189116
25/01/2023 12.00p 12.55p 12.00p 12.55p 11132
24/01/2023 11.75p 12.00p 11.75p 12.00p 42641
23/01/2023 12.38p 12.38p 11.75p 11.75p 130250
20/01/2023 12.38p 12.75p 12.04p 12.38p 13231
19/01/2023 12.50p 12.50p 12.04p 12.38p 188282
18/01/2023 12.63p 13.00p 12.06p 12.50p 105014
17/01/2023 12.75p 12.75p 12.27p 12.63p 193913
16/01/2023 12.75p 12.75p 12.52p 12.75p 14974
13/01/2023 13.00p 13.00p 12.52p 12.75p 27938
12/01/2023 12.75p 12.75p 12.50p 12.75p 182320
11/01/2023 12.75p 12.90p 12.25p 12.75p 78406
10/01/2023 13.12p 13.12p 12.50p 12.75p 211329
09/01/2023 13.12p 13.12p 12.75p 13.12p 122560
06/01/2023 13.88p 13.88p 13.00p 13.00p 492474
05/01/2023 13.88p 13.88p 13.25p 13.88p 3057
04/01/2023 13.88p 14.30p 13.29p 13.88p 38334
03/01/2023 13.88p 14.50p 13.30p 13.88p 14254
30/12/2022 13.88p 13.88p 13.28p 13.88p 7000
29/12/2022 13.88p 13.88p 13.28p 13.88p 8485
28/12/2022 13.88p 13.90p 13.28p 13.88p 13061
23/12/2022 13.88p 14.23p 13.88p 13.88p 0
22/12/2022 13.88p 13.90p 13.25p 13.88p 143600
21/12/2022 13.88p 14.00p 13.28p 13.88p 433
20/12/2022 13.88p 14.50p 13.28p 13.88p 6978
19/12/2022 13.88p 13.88p 13.55p 13.88p 21219
16/12/2022 14.50p 14.50p 13.10p 13.88p 297676
15/12/2022 14.50p 14.53p 14.50p 14.50p 0
14/12/2022 14.50p 14.70p 14.11p 14.50p 184078
13/12/2022 15.00p 15.14p 14.31p 14.50p 388345
12/12/2022 15.00p 15.34p 14.65p 15.00p 667968
09/12/2022 13.75p 15.50p 13.75p 15.50p 709666
08/12/2022 13.75p 14.00p 13.65p 13.75p 557131
07/12/2022 12.00p 14.00p 12.00p 13.75p 503760
06/12/2022 12.00p 12.48p 11.69p 12.00p 337608
05/12/2022 12.00p 12.03p 12.00p 12.00p 0
02/12/2022 12.00p 12.20p 11.69p 12.00p 20458
01/12/2022 12.00p 12.20p 12.00p 12.00p 20295
30/11/2022 12.00p 12.50p 11.50p 12.00p 18373
29/11/2022 12.00p 12.00p 11.50p 12.00p 275333
28/11/2022 12.00p 12.00p 11.60p 12.00p 45
25/11/2022 12.00p 12.00p 11.64p 12.00p 75849
24/11/2022 12.00p 12.00p 11.60p 12.00p 100045
23/11/2022 12.00p 12.50p 11.50p 12.00p 60649
22/11/2022 12.00p 12.48p 11.60p 12.00p 327330
21/11/2022 12.00p 12.03p 12.00p 12.00p 0
18/11/2022 12.00p 12.00p 11.82p 12.00p 22988
17/11/2022 12.00p 12.50p 11.50p 12.00p 623
16/11/2022 12.00p 12.02p 12.00p 12.00p 220
15/11/2022 12.00p 12.50p 12.00p 12.00p 275171
14/11/2022 12.00p 12.20p 12.00p 12.00p 27164
11/11/2022 12.00p 12.03p 11.00p 11.00p 119229
10/11/2022 12.00p 12.05p 11.50p 12.00p 144592
09/11/2022 12.00p 12.01p 12.00p 12.00p 8314
08/11/2022 12.00p 12.39p 11.86p 12.00p 42885
07/11/2022 12.00p 12.19p 11.81p 12.00p 161530
04/11/2022 12.00p 12.18p 11.81p 12.00p 41778
03/11/2022 12.00p 12.19p 12.00p 12.00p 24105
02/11/2022 12.00p 12.65p 11.58p 12.00p 128876
01/11/2022 12.00p 12.00p 11.56p 12.00p 199986
31/10/2022 12.00p 12.00p 11.80p 12.00p 4339
28/10/2022 12.00p 12.00p 11.98p 12.00p 700
27/10/2022 12.38p 12.38p 11.90p 12.00p 178686
26/10/2022 12.25p 12.40p 12.06p 12.25p 60640
25/10/2022 11.13p 12.39p 11.12p 12.25p 321801
24/10/2022 10.88p 11.44p 10.88p 11.13p 125000

*Close Price adjusted for both dividends and splits