Filtronic (FTC) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/09/2019 7.50p 8.74p 7.50p 7.85p 1302437
23/09/2019 7.50p 7.75p 7.35p 7.50p 267790
20/09/2019 7.25p 7.58p 7.01p 7.50p 725232
19/09/2019 7.15p 7.18p 6.84p 7.10p 644600
18/09/2019 7.15p 7.18p 6.89p 7.15p 178310
17/09/2019 7.25p 7.25p 6.89p 7.15p 8131
16/09/2019 7.25p 7.25p 7.01p 7.25p 8578
13/09/2019 7.15p 7.25p 7.15p 7.25p 290000
12/09/2019 7.15p 7.15p 6.88p 7.15p 4621
11/09/2019 7.15p 7.15p 6.80p 7.15p 56880
10/09/2019 7.15p 7.15p 6.94p 7.15p 74204
09/09/2019 7.50p 7.50p 6.85p 7.15p 1983910
06/09/2019 7.35p 7.50p 7.02p 7.25p 1786224
05/09/2019 7.70p 7.80p 7.26p 7.45p 497474
04/09/2019 7.55p 7.90p 7.20p 7.90p 663462
03/09/2019 7.65p 7.65p 7.48p 7.55p 250000
02/09/2019 7.65p 7.90p 7.62p 7.65p 214280
30/08/2019 7.60p 7.78p 7.60p 7.65p 310750
29/08/2019 7.60p 7.85p 7.60p 7.60p 86069
28/08/2019 7.60p 7.60p 7.60p 7.60p 1000
27/08/2019 7.60p 7.60p 7.60p 7.60p 30000
23/08/2019 7.60p 7.60p 7.60p 7.60p 0
22/08/2019 7.60p 7.78p 7.58p 7.60p 125996
21/08/2019 7.25p 8.00p 7.21p 7.60p 617160
20/08/2019 7.25p 7.45p 7.18p 7.25p 163186
19/08/2019 7.25p 7.39p 7.11p 7.25p 169394
16/08/2019 7.25p 7.40p 7.01p 7.25p 410000
15/08/2019 7.25p 7.25p 7.03p 7.25p 356
14/08/2019 7.25p 7.30p 7.05p 7.25p 35810
13/08/2019 7.50p 7.50p 7.01p 7.25p 292970
12/08/2019 7.50p 7.50p 7.27p 7.50p 292144
09/08/2019 7.50p 7.50p 7.27p 7.50p 6940
08/08/2019 7.50p 7.50p 7.26p 7.50p 19500
07/08/2019 7.38p 7.50p 7.38p 7.50p 0
06/08/2019 7.25p 7.49p 7.06p 7.38p 327523
05/08/2019 7.25p 7.32p 7.13p 7.25p 213366
02/08/2019 7.25p 7.33p 7.25p 7.25p 20000
01/08/2019 7.38p 7.38p 7.07p 7.25p 25376
31/07/2019 8.00p 8.00p 7.17p 7.38p 362011
30/07/2019 8.00p 8.00p 7.51p 8.00p 64811
29/07/2019 8.00p 8.00p 7.65p 8.00p 25275
26/07/2019 8.00p 8.09p 7.60p 8.00p 100001
25/07/2019 8.00p 8.10p 7.65p 8.00p 12518
24/07/2019 8.00p 8.00p 7.61p 8.00p 44453
23/07/2019 8.00p 8.20p 7.82p 8.00p 33782
22/07/2019 8.10p 8.29p 7.82p 8.00p 7534
19/07/2019 8.25p 8.35p 7.81p 8.10p 120386
18/07/2019 8.25p 8.40p 8.15p 8.25p 102421
17/07/2019 8.25p 8.25p 8.18p 8.25p 16400
16/07/2019 8.25p 8.25p 8.16p 8.25p 29458
15/07/2019 8.25p 8.40p 8.16p 8.25p 146404
12/07/2019 8.25p 8.35p 8.10p 8.25p 197054
11/07/2019 8.00p 8.45p 7.71p 8.25p 277422
10/07/2019 8.00p 8.08p 7.68p 8.00p 98331
09/07/2019 8.00p 8.05p 7.67p 8.00p 86988
08/07/2019 8.00p 8.15p 7.50p 8.00p 308201
05/07/2019 8.00p 8.00p 7.67p 8.00p 80045
04/07/2019 7.75p 8.15p 7.65p 8.00p 196492
03/07/2019 7.75p 8.30p 7.00p 7.75p 2405075
02/07/2019 8.85p 9.48p 8.85p 9.10p 460550
01/07/2019 8.35p 9.18p 8.35p 8.85p 170418
28/06/2019 8.40p 8.68p 8.25p 8.35p 311707
27/06/2019 7.75p 9.20p 7.65p 8.40p 1025520
26/06/2019 6.75p 7.90p 6.75p 7.75p 1086232
25/06/2019 6.75p 6.85p 6.62p 6.75p 233544
24/06/2019 6.75p 6.89p 6.61p 6.75p 249195
21/06/2019 6.75p 6.75p 6.71p 6.75p 74740
20/06/2019 6.85p 6.89p 6.15p 6.75p 1063613
19/06/2019 6.85p 6.85p 6.58p 6.85p 78260
18/06/2019 6.85p 6.85p 6.58p 6.85p 305984
17/06/2019 6.95p 6.95p 6.70p 6.85p 258180
14/06/2019 6.95p 6.95p 6.85p 6.95p 95171
13/06/2019 6.95p 7.00p 6.85p 6.95p 157144
12/06/2019 7.20p 7.20p 6.75p 6.95p 488483
11/06/2019 7.10p 7.20p 7.08p 7.20p 94109
10/06/2019 7.60p 7.60p 7.10p 7.10p 185855
07/06/2019 7.60p 7.60p 7.35p 7.60p 5515
06/06/2019 7.60p 7.65p 7.35p 7.60p 25115
05/06/2019 7.35p 7.65p 7.35p 7.60p 158975
04/06/2019 7.60p 7.60p 7.15p 7.35p 212791
03/06/2019 7.75p 7.75p 7.16p 7.60p 115967
31/05/2019 7.55p 7.75p 7.32p 7.75p 212378
30/05/2019 7.50p 7.55p 7.21p 7.55p 54957
29/05/2019 7.55p 7.55p 7.21p 7.55p 10505
28/05/2019 7.55p 7.55p 7.20p 7.55p 39000
24/05/2019 7.25p 7.55p 7.15p 7.55p 256570
23/05/2019 7.65p 7.77p 7.25p 7.25p 290178
22/05/2019 7.65p 8.00p 7.35p 7.65p 526675
21/05/2019 7.65p 7.99p 7.51p 7.65p 503877
20/05/2019 7.65p 8.00p 7.33p 7.65p 45556
17/05/2019 7.65p 8.00p 7.43p 7.65p 81842
16/05/2019 7.65p 7.65p 7.42p 7.65p 73340
15/05/2019 7.65p 7.65p 7.31p 7.65p 376976
14/05/2019 8.00p 8.00p 7.15p 7.65p 819867
13/05/2019 8.00p 8.19p 7.61p 8.00p 169186
10/05/2019 7.75p 8.19p 7.55p 8.00p 62445
09/05/2019 7.75p 7.91p 7.51p 7.75p 273094
08/05/2019 8.00p 8.00p 7.56p 7.75p 189279
07/05/2019 8.00p 8.19p 7.71p 8.00p 338859
03/05/2019 8.00p 8.19p 8.00p 8.00p 12807
02/05/2019 8.00p 8.00p 7.70p 8.00p 359569
01/05/2019 8.00p 8.19p 7.50p 8.00p 363752
30/04/2019 8.00p 8.00p 7.71p 8.00p 157193
29/04/2019 8.00p 8.00p 7.80p 8.00p 112398
26/04/2019 7.75p 8.09p 7.70p 8.00p 199321
25/04/2019 7.75p 7.89p 7.61p 7.75p 326843
24/04/2019 7.75p 7.92p 7.75p 7.75p 191472
23/04/2019 7.75p 7.99p 7.71p 7.75p 231841
18/04/2019 7.75p 7.95p 7.66p 7.75p 143770
17/04/2019 8.35p 8.35p 7.55p 7.75p 865884
16/04/2019 8.35p 8.35p 8.01p 8.35p 38147
15/04/2019 8.35p 8.35p 8.01p 8.35p 197943
12/04/2019 8.35p 8.38p 8.13p 8.35p 110346
11/04/2019 8.35p 8.35p 8.00p 8.35p 160283
10/04/2019 8.35p 8.38p 8.13p 8.35p 155916
09/04/2019 8.35p 8.38p 8.00p 8.35p 1172289
08/04/2019 8.35p 8.39p 8.12p 8.35p 136519
05/04/2019 8.35p 8.35p 8.12p 8.35p 111105
04/04/2019 8.35p 8.39p 8.05p 8.35p 419754
03/04/2019 8.25p 8.60p 8.00p 8.35p 397896
02/04/2019 8.25p 8.30p 8.01p 8.25p 417096
01/04/2019 8.55p 8.55p 8.22p 8.25p 228437
29/03/2019 8.55p 8.74p 8.31p 8.55p 442700
28/03/2019 8.75p 8.78p 8.50p 8.55p 512538
27/03/2019 8.85p 8.85p 8.54p 8.75p 226358
26/03/2019 9.15p 9.22p 8.71p 8.85p 379986
25/03/2019 8.10p 9.29p 7.70p 9.15p 1163336
22/03/2019 8.10p 8.10p 7.88p 8.10p 68538
21/03/2019 7.75p 8.10p 7.61p 8.10p 1296731
20/03/2019 7.75p 8.10p 7.71p 7.75p 131819
19/03/2019 8.25p 8.50p 7.61p 7.75p 1301140
18/03/2019 7.95p 8.49p 7.83p 8.25p 916412
15/03/2019 8.35p 8.35p 7.82p 7.95p 488349
14/03/2019 8.20p 8.85p 8.11p 8.35p 863599
13/03/2019 8.55p 8.55p 8.20p 8.20p 229229
12/03/2019 8.75p 8.75p 8.36p 8.55p 113879
11/03/2019 8.65p 8.75p 8.54p 8.75p 76572
08/03/2019 8.75p 8.90p 8.63p 8.65p 95551
07/03/2019 9.25p 9.25p 8.51p 8.75p 540030
06/03/2019 9.25p 9.40p 9.00p 9.25p 137463
05/03/2019 9.65p 9.65p 8.55p 9.25p 1261954
04/03/2019 10.25p 10.99p 9.51p 9.65p 3536131
01/03/2019 8.75p 10.50p 8.71p 10.00p 4503730
28/02/2019 8.20p 8.75p 8.02p 8.75p 1746629
27/02/2019 7.85p 8.20p 7.77p 8.20p 352557
26/02/2019 8.20p 8.20p 7.81p 7.85p 1149431
25/02/2019 7.85p 8.20p 7.63p 8.20p 988137
22/02/2019 7.55p 8.19p 7.50p 7.85p 1265882
21/02/2019 7.70p 7.70p 7.13p 7.55p 726463
20/02/2019 7.70p 7.70p 7.50p 7.70p 362668
19/02/2019 7.70p 7.75p 7.50p 7.70p 948095
18/02/2019 7.45p 7.90p 7.42p 7.70p 998002
15/02/2019 7.45p 7.54p 7.41p 7.45p 204082
14/02/2019 7.45p 7.50p 7.41p 7.45p 718185
13/02/2019 7.35p 7.55p 7.30p 7.45p 535079
12/02/2019 7.45p 7.60p 7.31p 7.35p 121758
11/02/2019 8.05p 8.09p 7.40p 7.40p 1441936
08/02/2019 8.05p 8.29p 7.92p 8.05p 614044
07/02/2019 8.05p 8.19p 7.87p 8.05p 207526
06/02/2019 8.05p 8.09p 7.81p 8.05p 193768
05/02/2019 7.80p 8.18p 7.71p 7.85p 611919
04/02/2019 7.80p 8.45p 7.60p 7.80p 2419416
01/02/2019 6.85p 8.00p 6.81p 8.00p 3774458
31/01/2019 6.55p 6.89p 6.50p 6.85p 1525884
30/01/2019 6.45p 6.64p 6.27p 6.55p 642256
29/01/2019 6.10p 6.92p 6.10p 6.60p 1107209
28/01/2019 6.60p 6.97p 6.53p 6.60p 2188581
25/01/2019 6.40p 6.79p 6.31p 6.60p 1773215
24/01/2019 6.25p 6.40p 6.21p 6.40p 270849
23/01/2019 6.10p 6.37p 6.07p 6.25p 894237
22/01/2019 6.15p 6.30p 6.03p 6.10p 477657
21/01/2019 5.65p 6.59p 5.60p 6.15p 8309012
18/01/2019 5.50p 5.50p 5.37p 5.45p 299116
17/01/2019 5.55p 5.60p 5.30p 5.50p 929186
16/01/2019 5.35p 5.55p 5.35p 5.55p 712448
15/01/2019 5.35p 5.38p 5.25p 5.30p 1680057
14/01/2019 5.75p 5.90p 5.25p 5.35p 2337733
11/01/2019 5.70p 5.75p 5.65p 5.75p 299070
10/01/2019 5.80p 5.80p 5.63p 5.70p 385523
09/01/2019 5.95p 5.95p 5.73p 5.80p 916653
08/01/2019 5.80p 5.98p 5.71p 5.95p 941939
07/01/2019 5.55p 5.84p 5.42p 5.70p 2099728
04/01/2019 5.65p 5.65p 5.53p 5.55p 367810
03/01/2019 5.90p 5.90p 5.61p 5.65p 831837
02/01/2019 5.90p 5.90p 5.81p 5.90p 152894
31/12/2018 5.90p 5.90p 5.82p 5.90p 183463
28/12/2018 5.95p 5.97p 5.84p 5.90p 945695
27/12/2018 5.95p 6.10p 5.80p 5.95p 2541583
24/12/2018 5.90p 6.25p 5.85p 5.95p 1158180
21/12/2018 5.95p 5.95p 5.72p 5.90p 749122
20/12/2018 6.15p 6.30p 5.85p 5.95p 2958893
19/12/2018 5.65p 6.37p 5.65p 6.20p 8033936
18/12/2018 6.65p 6.65p 5.50p 5.65p 7227515
17/12/2018 7.05p 7.05p 6.63p 6.65p 1473891
14/12/2018 7.15p 7.15p 6.63p 6.85p 5058925
13/12/2018 8.10p 8.27p 6.70p 7.20p 11452807
12/12/2018 10.25p 11.00p 7.86p 8.10p 27310520
11/12/2018 17.75p 18.14p 17.61p 18.00p 183487
10/12/2018 19.13p 20.00p 17.61p 17.75p 2314848
07/12/2018 17.13p 19.40p 17.13p 19.13p 1346992

*Close Price adjusted for both dividends and splits