Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/03/2022 11.25p 11.25p 10.81p 11.00p 261075
02/03/2022 11.13p 11.25p 11.00p 11.25p 11564
01/03/2022 11.13p 11.15p 11.13p 11.13p 51804
28/02/2022 11.13p 11.50p 11.10p 11.13p 251404
25/02/2022 10.63p 11.13p 10.00p 11.13p 572207
24/02/2022 11.25p 11.25p 10.50p 10.63p 655734
23/02/2022 11.25p 11.34p 11.00p 11.25p 140399
22/02/2022 11.50p 11.50p 11.00p 11.25p 62686
21/02/2022 11.63p 11.63p 11.00p 11.50p 75062
18/02/2022 11.63p 11.63p 11.29p 11.63p 178099
17/02/2022 11.63p 11.67p 11.29p 11.63p 102448
16/02/2022 11.75p 11.75p 11.00p 11.63p 853762
15/02/2022 11.75p 11.84p 11.56p 11.75p 42620
14/02/2022 12.25p 12.30p 11.68p 11.75p 274483
11/02/2022 12.50p 12.50p 12.06p 12.25p 171354
10/02/2022 12.50p 12.50p 12.19p 12.50p 140158
09/02/2022 12.25p 13.00p 12.20p 12.50p 1024712
08/02/2022 12.00p 13.50p 12.00p 12.25p 3143501
07/02/2022 11.75p 11.80p 11.33p 11.75p 363669
04/02/2022 11.63p 11.84p 11.25p 11.75p 215181
03/02/2022 11.50p 12.24p 11.50p 11.63p 590739
02/02/2022 10.75p 11.89p 10.75p 11.50p 179874
01/02/2022 10.75p 11.00p 10.75p 10.75p 41203
31/01/2022 10.75p 11.00p 10.75p 10.75p 116888
28/01/2022 11.25p 11.25p 10.50p 10.75p 844792
27/01/2022 11.50p 11.50p 11.00p 11.25p 20768
26/01/2022 11.50p 11.50p 11.06p 11.50p 250389
25/01/2022 11.50p 11.50p 11.00p 11.50p 40427
24/01/2022 11.50p 11.64p 11.02p 11.50p 402551
21/01/2022 11.50p 11.87p 11.38p 11.50p 220619
20/01/2022 11.50p 11.98p 11.50p 11.50p 189428
19/01/2022 11.50p 11.74p 11.31p 11.50p 148496
18/01/2022 11.50p 11.74p 11.26p 11.50p 8952
17/01/2022 11.50p 11.80p 11.17p 11.50p 73494
14/01/2022 11.50p 11.80p 11.13p 11.50p 95828
13/01/2022 11.50p 11.50p 11.12p 11.50p 34803
12/01/2022 11.50p 11.51p 11.21p 11.50p 77905
10/01/2022 11.50p 11.50p 11.50p 11.50p 0
07/01/2022 11.50p 11.50p 11.33p 11.50p 2720
06/01/2022 11.50p 11.94p 11.16p 11.50p 68305
05/01/2022 11.50p 11.95p 11.46p 11.50p 1541
04/01/2022 11.50p 11.95p 11.39p 11.50p 261829
03/01/2022 11.50p 11.50p 11.22p 11.50p 93190
31/12/2021 11.50p 11.50p 11.22p 11.50p 93190
30/12/2021 11.50p 12.00p 11.12p 11.50p 110174
29/12/2021 11.63p 11.66p 11.31p 11.50p 310630
28/12/2021 11.63p 11.63p 11.31p 11.63p 1408
27/12/2021 11.63p 11.63p 11.31p 11.63p 1408
24/12/2021 11.63p 11.63p 11.31p 11.63p 1408
23/12/2021 11.63p 11.63p 11.31p 11.63p 68000
22/12/2021 11.63p 11.63p 11.51p 11.63p 18303
21/12/2021 11.63p 11.63p 11.29p 11.63p 228052
20/12/2021 11.75p 11.90p 11.38p 11.63p 373058
17/12/2021 11.75p 11.75p 11.60p 11.75p 40838
16/12/2021 11.50p 11.98p 11.50p 11.75p 98639
15/12/2021 11.25p 11.57p 11.25p 11.50p 139500
14/12/2021 10.75p 11.50p 10.75p 11.25p 269633
13/12/2021 10.75p 10.75p 10.75p 10.75p 0
10/12/2021 10.75p 11.50p 10.75p 10.75p 108162
09/12/2021 10.75p 10.85p 10.75p 10.75p 5246
08/12/2021 10.50p 11.39p 10.00p 10.75p 285944
07/12/2021 10.50p 10.70p 9.98p 10.50p 71511
06/12/2021 10.50p 10.70p 10.00p 10.50p 104789
03/12/2021 10.50p 10.74p 10.38p 10.50p 38652
02/12/2021 10.50p 10.80p 10.30p 10.50p 77810
01/12/2021 10.50p 10.95p 10.50p 10.50p 45552
30/11/2021 10.50p 10.74p 10.27p 10.50p 22099
29/11/2021 10.50p 11.05p 10.22p 10.50p 166617
26/11/2021 10.75p 10.95p 10.08p 10.50p 315589
25/11/2021 10.75p 11.29p 10.50p 10.75p 343010
24/11/2021 11.00p 11.19p 10.50p 10.75p 182625
23/11/2021 11.00p 11.30p 10.91p 11.30p 118350
22/11/2021 11.00p 11.22p 10.50p 11.00p 209405
19/11/2021 11.00p 11.00p 10.90p 11.00p 55055
18/11/2021 11.25p 11.32p 10.66p 11.00p 228854
17/11/2021 11.50p 11.50p 11.00p 11.25p 235746
16/11/2021 11.75p 11.75p 11.05p 11.50p 135677
15/11/2021 11.75p 11.75p 11.13p 11.75p 427581
12/11/2021 11.25p 11.90p 11.00p 11.75p 233479
11/11/2021 11.50p 11.50p 11.00p 11.25p 94421
10/11/2021 12.00p 12.00p 11.50p 11.50p 123433
09/11/2021 12.00p 12.38p 11.60p 12.00p 122996
08/11/2021 11.75p 12.31p 11.50p 12.00p 75923
05/11/2021 11.75p 12.50p 11.47p 11.75p 361757
04/11/2021 11.50p 11.90p 11.47p 11.75p 52255
03/11/2021 12.00p 12.50p 11.50p 11.50p 130566
02/11/2021 12.00p 12.50p 11.77p 12.00p 230979
01/11/2021 11.75p 12.00p 11.61p 11.75p 26975
29/10/2021 11.75p 12.00p 11.58p 11.75p 26104
28/10/2021 12.50p 12.50p 11.53p 11.75p 477895
27/10/2021 11.50p 12.90p 11.41p 12.75p 912131
26/10/2021 11.50p 11.75p 11.50p 11.50p 60000
25/10/2021 11.50p 11.50p 11.39p 11.50p 21636
22/10/2021 11.50p 11.50p 11.36p 11.50p 11742
21/10/2021 11.38p 11.97p 11.22p 11.50p 142634
20/10/2021 10.75p 11.50p 10.75p 11.38p 834964
19/10/2021 10.50p 11.00p 10.50p 10.75p 218731
18/10/2021 10.50p 10.74p 10.13p 10.50p 51077
15/10/2021 10.50p 10.50p 10.05p 10.50p 225332
14/10/2021 10.50p 10.50p 10.03p 10.50p 52959
13/10/2021 10.50p 10.67p 10.20p 10.50p 60085
12/10/2021 10.75p 10.75p 10.00p 10.50p 96201
11/10/2021 10.75p 10.80p 10.52p 10.75p 33683
08/10/2021 10.75p 10.88p 10.52p 10.75p 213689
07/10/2021 10.75p 10.80p 10.57p 10.75p 111867
06/10/2021 10.75p 10.90p 10.52p 10.75p 201065
05/10/2021 10.38p 10.75p 10.33p 10.75p 273517
04/10/2021 10.50p 10.50p 10.20p 10.20p 178940
01/10/2021 10.63p 10.75p 10.25p 10.50p 177618
30/09/2021 10.63p 10.63p 10.50p 10.50p 80278
29/09/2021 10.63p 10.80p 10.51p 10.63p 66172
28/09/2021 10.63p 10.63p 10.62p 10.63p 1000
27/09/2021 11.00p 11.09p 10.55p 10.63p 224269
24/09/2021 11.00p 11.12p 10.96p 11.00p 52144
23/09/2021 11.13p 11.25p 10.87p 11.00p 171537
22/09/2021 11.13p 11.34p 10.66p 11.13p 460153
21/09/2021 11.25p 11.29p 11.00p 11.13p 139599
20/09/2021 11.25p 11.36p 11.13p 11.25p 48123
17/09/2021 11.25p 11.50p 11.22p 11.25p 102089
16/09/2021 11.25p 11.39p 11.19p 11.25p 355110
15/09/2021 11.25p 11.25p 11.08p 11.25p 128444
14/09/2021 11.25p 11.25p 11.06p 11.25p 136667
13/09/2021 11.50p 11.59p 11.25p 11.25p 128452
10/09/2021 11.50p 11.60p 11.50p 11.50p 18675
09/09/2021 11.75p 11.75p 11.00p 11.50p 559310
08/09/2021 12.13p 12.50p 11.60p 11.75p 114449
07/09/2021 12.25p 12.50p 11.75p 12.13p 712735
06/09/2021 12.25p 12.38p 12.18p 12.25p 132722
03/09/2021 12.25p 12.75p 12.15p 12.25p 133250
02/09/2021 12.25p 12.40p 12.25p 12.25p 3000
01/09/2021 12.50p 12.75p 12.00p 12.25p 59112
31/08/2021 12.50p 12.55p 12.28p 12.50p 150966
30/08/2021 12.50p 12.50p 12.25p 12.50p 62927
27/08/2021 12.50p 12.50p 12.25p 12.50p 62927
26/08/2021 12.50p 12.99p 12.36p 12.50p 269959
25/08/2021 12.50p 12.50p 12.29p 12.50p 65791
24/08/2021 12.50p 12.54p 12.28p 12.50p 104053
23/08/2021 12.38p 13.25p 12.30p 12.50p 781936
20/08/2021 11.75p 12.75p 11.75p 12.38p 844287
19/08/2021 11.25p 11.95p 11.08p 11.75p 219383
18/08/2021 11.25p 12.00p 11.03p 11.25p 218415
17/08/2021 11.25p 11.50p 10.93p 11.25p 169333
16/08/2021 11.25p 11.25p 10.91p 11.25p 314678
13/08/2021 11.25p 11.25p 10.79p 11.25p 30381
12/08/2021 11.25p 11.38p 10.79p 11.25p 43724
11/08/2021 11.25p 11.25p 11.25p 11.25p 0
10/08/2021 11.25p 11.48p 10.76p 11.25p 35355
09/08/2021 11.50p 11.52p 10.50p 11.25p 24368
06/08/2021 11.50p 11.64p 11.07p 11.50p 144401
05/08/2021 11.50p 11.74p 11.30p 11.50p 185323
04/08/2021 11.50p 11.83p 11.20p 11.50p 44205
03/08/2021 10.50p 11.85p 10.10p 11.50p 563515
02/08/2021 11.00p 11.45p 10.93p 11.00p 155892
30/07/2021 11.00p 11.40p 10.86p 11.00p 108348
29/07/2021 10.75p 11.40p 10.61p 11.00p 169842
28/07/2021 10.75p 11.50p 10.00p 10.75p 82623
27/07/2021 11.00p 11.24p 10.76p 11.00p 139466
26/07/2021 11.00p 11.50p 10.67p 11.00p 171643
23/07/2021 11.00p 11.15p 10.67p 11.00p 22916
22/07/2021 11.00p 11.00p 10.50p 11.00p 138486
21/07/2021 11.00p 11.00p 10.50p 10.75p 105279
20/07/2021 11.00p 11.00p 10.95p 11.00p 57644
19/07/2021 11.00p 11.08p 10.50p 11.00p 173671
16/07/2021 11.00p 11.08p 10.70p 11.00p 36588
15/07/2021 11.00p 11.09p 10.72p 11.00p 14615
14/07/2021 11.00p 11.10p 10.68p 11.00p 90280
13/07/2021 11.50p 12.00p 10.50p 11.00p 1621026
12/07/2021 11.50p 11.50p 11.00p 11.50p 152952
09/07/2021 11.50p 11.69p 11.13p 11.50p 377106
08/07/2021 11.50p 11.50p 11.05p 11.50p 116742
07/07/2021 11.50p 11.55p 11.06p 11.50p 63535
06/07/2021 11.50p 11.50p 11.06p 11.50p 22377
05/07/2021 11.50p 11.57p 11.06p 11.50p 116088
02/07/2021 11.50p 11.74p 11.18p 11.50p 50750
01/07/2021 11.50p 11.74p 11.13p 11.50p 184016
30/06/2021 10.50p 11.51p 10.50p 11.50p 335374
29/06/2021 10.50p 10.97p 10.50p 10.50p 109530
28/06/2021 10.50p 11.00p 10.28p 11.00p 43372
25/06/2021 11.13p 11.50p 10.25p 10.50p 393200
24/06/2021 11.13p 11.13p 10.88p 11.13p 66972
23/06/2021 11.13p 11.46p 10.79p 11.13p 334401
22/06/2021 11.13p 11.13p 10.78p 11.13p 94640
21/06/2021 11.13p 11.13p 10.78p 11.13p 197221
18/06/2021 11.75p 12.00p 10.66p 11.13p 648234
17/06/2021 12.38p 12.94p 11.50p 11.75p 261384
16/06/2021 11.75p 11.97p 11.57p 11.75p 139096
15/06/2021 11.75p 11.97p 11.47p 11.75p 231130
14/06/2021 11.75p 11.99p 11.36p 11.75p 154028
11/06/2021 12.00p 12.50p 11.26p 11.75p 283166
10/06/2021 11.25p 12.35p 11.00p 12.00p 646026
09/06/2021 10.75p 12.50p 10.16p 11.25p 1747074
08/06/2021 12.00p 13.00p 10.58p 10.75p 1792142
07/06/2021 10.25p 12.50p 10.25p 12.10p 4085133
04/06/2021 9.00p 10.25p 9.00p 10.25p 843909
03/06/2021 9.00p 9.40p 9.00p 9.00p 317288
02/06/2021 9.00p 9.29p 8.95p 9.00p 137847
01/06/2021 9.00p 9.48p 8.96p 9.00p 22964
31/05/2021 9.00p 9.35p 8.97p 9.00p 66386
28/05/2021 9.00p 9.35p 8.97p 9.00p 66386
27/05/2021 8.75p 9.39p 8.50p 9.00p 142176

*Close Price adjusted for both dividends and splits