Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
21/10/2022 11.00p 11.14p 10.62p 10.88p 554478
20/10/2022 11.00p 11.00p 10.98p 11.00p 10000
19/10/2022 11.00p 11.30p 10.95p 11.00p 7371
18/10/2022 11.00p 11.13p 10.89p 11.00p 175151
17/10/2022 11.38p 11.38p 10.88p 11.00p 93453
14/10/2022 11.38p 11.75p 11.09p 11.38p 2416
13/10/2022 11.38p 11.38p 11.09p 11.38p 4361
12/10/2022 11.38p 11.38p 11.11p 11.38p 15698
11/10/2022 11.75p 11.75p 11.00p 11.38p 310144
10/10/2022 11.75p 12.00p 11.53p 11.75p 18829
07/10/2022 11.75p 12.00p 11.53p 11.75p 1380
06/10/2022 11.75p 12.00p 11.56p 12.00p 102592
05/10/2022 11.25p 11.75p 11.25p 11.75p 55051
04/10/2022 11.13p 11.49p 11.02p 11.25p 377421
03/10/2022 11.13p 11.13p 11.02p 11.13p 52463
30/09/2022 10.75p 11.13p 10.75p 11.13p 462778
29/09/2022 11.25p 11.25p 10.75p 10.75p 105553
28/09/2022 12.50p 12.50p 10.88p 11.25p 667143
27/09/2022 12.75p 12.75p 12.50p 12.75p 51296
26/09/2022 12.75p 12.75p 12.51p 12.75p 15831
23/09/2022 12.75p 12.80p 12.50p 12.75p 92659
22/09/2022 12.75p 12.75p 12.55p 12.75p 1942
21/09/2022 12.75p 12.75p 12.55p 12.75p 4936
20/09/2022 13.00p 13.00p 12.60p 12.75p 216743
19/09/2022 13.13p 13.13p 12.85p 13.00p 28235
16/09/2022 13.12p 13.12p 12.85p 13.00p 28235
15/09/2022 13.12p 13.12p 12.83p 13.12p 20033
14/09/2022 13.12p 13.12p 12.75p 13.12p 13528
13/09/2022 13.12p 13.12p 13.11p 13.12p 6102
12/09/2022 13.12p 13.50p 13.00p 13.12p 63751
09/09/2022 13.12p 13.12p 12.97p 13.12p 39981
08/09/2022 13.12p 13.17p 12.96p 13.12p 194281
07/09/2022 13.12p 13.17p 12.96p 13.12p 82434
06/09/2022 13.12p 13.17p 12.85p 13.12p 83897
05/09/2022 13.12p 13.17p 12.75p 13.12p 28545
02/09/2022 13.12p 13.17p 13.12p 13.12p 27881
01/09/2022 13.12p 13.50p 13.12p 13.12p 37928
31/08/2022 13.12p 13.12p 13.09p 13.12p 8000
30/08/2022 13.12p 13.18p 13.00p 13.12p 60317
29/08/2022 13.25p 13.50p 12.30p 13.13p 593679
26/08/2022 13.25p 13.50p 12.30p 13.12p 493679
25/08/2022 13.25p 13.25p 13.06p 13.25p 1393
24/08/2022 13.25p 13.25p 13.03p 13.25p 8250
23/08/2022 13.25p 13.25p 13.09p 13.25p 16160
22/08/2022 13.25p 13.25p 13.00p 13.25p 225458
19/08/2022 13.25p 13.29p 13.03p 13.25p 97585
18/08/2022 13.25p 13.50p 13.14p 13.25p 13810
17/08/2022 13.25p 13.25p 13.11p 13.25p 15504
16/08/2022 13.25p 13.50p 13.03p 13.25p 187914
15/08/2022 13.25p 13.50p 13.16p 13.25p 185434
12/08/2022 13.50p 14.00p 13.11p 13.25p 129975
11/08/2022 13.50p 13.64p 13.50p 13.50p 26314
10/08/2022 13.75p 13.75p 13.00p 13.50p 362773
09/08/2022 13.75p 13.75p 13.56p 13.75p 164597
08/08/2022 13.75p 13.75p 13.52p 13.75p 31339
05/08/2022 14.00p 14.05p 13.55p 13.75p 252358
04/08/2022 14.13p 14.18p 13.52p 14.00p 361202
03/08/2022 14.75p 14.75p 13.50p 14.15p 1355455
02/08/2022 14.50p 15.47p 14.10p 14.85p 972003
01/08/2022 15.50p 16.00p 14.15p 14.80p 1113406
29/07/2022 15.75p 15.75p 15.50p 15.75p 19743
28/07/2022 16.00p 16.00p 15.50p 15.75p 97355
27/07/2022 16.00p 16.00p 15.59p 16.00p 31539
26/07/2022 15.88p 16.25p 15.52p 15.88p 526111
25/07/2022 15.88p 16.25p 15.50p 15.88p 41001
22/07/2022 16.13p 16.24p 15.59p 15.88p 368582
21/07/2022 16.50p 17.20p 16.00p 16.50p 1213608
20/07/2022 14.25p 17.34p 14.04p 16.75p 3388515
19/07/2022 14.00p 14.40p 14.00p 14.40p 212844
18/07/2022 14.00p 14.19p 13.83p 14.00p 98719
15/07/2022 13.75p 13.94p 13.66p 13.75p 113403
14/07/2022 13.88p 13.99p 13.73p 13.75p 116503
13/07/2022 14.25p 14.50p 13.70p 13.88p 414727
12/07/2022 14.25p 14.35p 13.87p 14.25p 276070
11/07/2022 14.00p 14.35p 13.76p 14.25p 919725
08/07/2022 13.75p 14.36p 13.67p 14.00p 1326944
07/07/2022 12.38p 13.88p 12.38p 13.75p 888945
06/07/2022 12.13p 12.50p 11.88p 12.38p 635820
05/07/2022 12.50p 12.69p 11.83p 12.13p 446958
04/07/2022 12.00p 12.77p 12.00p 12.50p 633060
01/07/2022 11.38p 11.94p 11.38p 11.75p 143666
30/06/2022 11.50p 11.88p 11.25p 11.38p 222613
29/06/2022 11.00p 11.50p 10.98p 11.50p 155493
28/06/2022 11.00p 11.00p 10.96p 11.00p 50000
27/06/2022 10.63p 10.93p 10.26p 10.63p 98525
24/06/2022 11.00p 11.00p 10.25p 10.63p 176806
23/06/2022 11.00p 11.00p 10.56p 11.00p 33334
22/06/2022 11.00p 11.17p 10.56p 11.00p 241035
21/06/2022 10.75p 11.40p 10.75p 11.00p 552955
20/06/2022 9.50p 12.00p 9.50p 10.75p 2484516
17/06/2022 9.00p 9.44p 8.69p 9.00p 274726
16/06/2022 9.50p 9.50p 8.50p 9.00p 963028
15/06/2022 9.50p 9.50p 9.49p 9.50p 15751
14/06/2022 9.25p 9.50p 9.08p 9.50p 190231
13/06/2022 9.75p 9.75p 9.10p 9.10p 128386
10/06/2022 9.60p 9.75p 9.50p 9.75p 99174
09/06/2022 9.60p 9.60p 9.50p 9.60p 262101
08/06/2022 10.00p 10.08p 9.44p 9.60p 662248
07/06/2022 9.75p 10.15p 9.75p 10.00p 278999
06/06/2022 9.50p 9.80p 9.22p 9.50p 143689
03/06/2022 9.88p 9.90p 9.50p 9.50p 88361
02/06/2022 9.88p 9.90p 9.50p 9.50p 88361
01/06/2022 9.88p 9.90p 9.50p 9.50p 88361
31/05/2022 9.88p 10.05p 9.75p 9.88p 74701
30/05/2022 9.88p 10.05p 9.88p 9.88p 10497
27/05/2022 9.88p 10.15p 9.76p 9.88p 152137
26/05/2022 9.75p 9.92p 9.64p 9.75p 254287
25/05/2022 9.90p 9.92p 9.55p 9.75p 212980
24/05/2022 10.13p 10.25p 9.80p 9.90p 109449
23/05/2022 10.38p 10.38p 10.13p 10.13p 0
20/05/2022 10.13p 10.13p 10.01p 10.13p 3973
19/05/2022 10.25p 10.25p 10.00p 10.13p 31399
18/05/2022 10.25p 10.25p 10.00p 10.25p 88824
17/05/2022 10.25p 10.29p 10.00p 10.25p 45189
16/05/2022 10.25p 10.25p 10.00p 10.25p 104311
13/05/2022 10.25p 10.25p 10.00p 10.25p 202838
12/05/2022 10.25p 10.25p 10.25p 10.25p 0
11/05/2022 10.25p 10.25p 10.00p 10.25p 5624
10/05/2022 10.25p 10.25p 10.00p 10.25p 39704
09/05/2022 11.13p 11.13p 10.00p 10.25p 1063402
06/05/2022 11.13p 11.13p 10.77p 11.13p 177420
05/05/2022 11.13p 11.13p 10.95p 11.13p 3936
04/05/2022 11.13p 11.40p 10.83p 11.13p 50708
03/05/2022 11.13p 11.13p 10.82p 11.13p 141170
02/05/2022 11.13p 11.13p 11.00p 11.13p 11255
29/04/2022 11.13p 11.13p 11.00p 11.13p 11255
28/04/2022 11.13p 11.13p 10.81p 11.13p 188580
27/04/2022 11.13p 11.13p 11.13p 11.13p 0
26/04/2022 11.13p 11.13p 10.83p 11.13p 4000
25/04/2022 11.13p 11.13p 11.13p 11.13p 0
22/04/2022 11.13p 11.13p 10.83p 11.13p 21918
21/04/2022 11.13p 11.13p 11.00p 11.13p 100500
20/04/2022 11.13p 11.13p 10.88p 11.13p 412179
19/04/2022 11.25p 11.25p 11.01p 11.13p 48983
18/04/2022 10.50p 11.33p 10.50p 11.25p 676397
15/04/2022 10.50p 11.33p 10.50p 11.25p 676397
14/04/2022 10.50p 11.33p 10.50p 11.25p 676397
13/04/2022 10.10p 10.73p 10.10p 10.50p 610100
12/04/2022 10.50p 10.50p 10.10p 10.10p 11921
11/04/2022 10.75p 10.84p 10.50p 10.50p 88099
08/04/2022 10.75p 10.75p 10.75p 10.75p 0
07/04/2022 10.75p 10.75p 10.63p 10.75p 5000
06/04/2022 10.75p 10.90p 10.62p 10.75p 106908
05/04/2022 11.25p 11.50p 10.50p 11.00p 65638
04/04/2022 11.25p 11.40p 11.06p 11.25p 313834
01/04/2022 11.13p 11.50p 11.13p 11.25p 436516
31/03/2022 11.13p 11.30p 10.75p 11.13p 554514
30/03/2022 10.50p 11.50p 10.28p 11.13p 2055657
29/03/2022 10.50p 10.67p 10.20p 10.50p 45359
28/03/2022 9.75p 10.70p 9.50p 10.50p 1141835
25/03/2022 9.75p 9.90p 9.74p 9.75p 212706
24/03/2022 10.25p 10.25p 9.34p 9.75p 852064
23/03/2022 10.25p 10.39p 10.00p 10.00p 86635
22/03/2022 10.50p 10.63p 10.07p 10.25p 354499
21/03/2022 10.50p 10.63p 10.17p 10.50p 14863
18/03/2022 10.50p 10.64p 10.16p 10.50p 92401
17/03/2022 10.63p 11.24p 10.19p 10.50p 366809
16/03/2022 10.25p 10.84p 10.00p 10.63p 484041
15/03/2022 10.25p 10.25p 9.88p 10.25p 12339
14/03/2022 10.25p 10.47p 9.83p 10.25p 24238
11/03/2022 10.25p 11.00p 9.93p 10.25p 151253
10/03/2022 10.25p 10.60p 9.79p 10.25p 282130
09/03/2022 10.35p 10.60p 9.98p 9.98p 259826
08/03/2022 10.00p 10.48p 9.50p 10.25p 513637
07/03/2022 10.63p 10.70p 9.50p 10.00p 824575
04/03/2022 11.00p 11.00p 10.25p 10.63p 260038
03/03/2022 11.25p 11.25p 10.81p 11.00p 261075

*Close Price adjusted for both dividends and splits