1. Share Prices

  2. Filtronic PLC (FTC)

73.00p+0.25 (+0.34%)20 Sep 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Filtronic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202472.75p74.00p71.50p73.00p194,718
Sep 19, 202474.75p75.50p71.00p72.75p788,306
Sep 18, 202472.25p75.50p71.75p75.00p956,131
Sep 17, 202475.50p76.00p71.50p72.25p630,515
Sep 16, 202477.00p78.00p75.00p75.00p719,815
Sep 13, 202477.25p78.00p76.00p78.00p525,613
Sep 12, 202477.50p79.00p76.00p77.00p1,468,849
Sep 11, 202477.00p79.00p76.00p77.50p201,880
Sep 10, 202478.50p79.00p76.77p77.00p527,134
Sep 9, 202477.00p79.00p77.00p78.50p698,561
Sep 6, 202477.25p79.00p76.00p79.00p633,426
Sep 5, 202478.00p79.00p74.50p77.00p401,929
Sep 4, 202478.50p79.50p76.00p78.00p288,656
Sep 3, 202479.50p81.00p78.00p78.50p989,651
Sep 2, 202479.50p82.00p78.50p79.50p1,377,672
Aug 30, 202478.50p83.00p78.00p79.50p2,173,793
Aug 29, 202476.75p77.14p75.00p76.00p357,490
Aug 28, 202479.00p82.00p75.22p76.75p1,775,781
Aug 27, 202474.50p80.00p72.00p78.00p1,449,838
Aug 23, 202468.75p74.94p70.00p74.00p1,260,590
Aug 22, 202470.00p71.00p67.36p68.75p400,115
Aug 21, 202469.50p71.00p68.00p70.00p741,045
Aug 20, 202469.00p70.00p67.22p69.00p538,864
Aug 19, 202469.50p71.00p68.00p69.50p346,569
Aug 16, 202468.00p72.00p68.00p70.00p1,380,571
Aug 15, 202468.00p69.00p67.00p68.00p167,490
Aug 14, 202466.50p68.30p65.00p68.00p291,565
Aug 13, 202466.50p68.00p65.00p66.50p399,649
Aug 12, 202466.50p68.00p65.00p66.50p341,697
Aug 9, 202466.00p68.00p65.00p68.00p129,063
Aug 8, 202467.00p67.00p64.00p66.00p407,462
Aug 7, 202465.50p69.00p64.00p67.00p898,467
Aug 6, 202461.50p66.20p61.00p65.50p1,206,968
Aug 5, 202465.00p66.00p58.00p59.00p2,654,993
Aug 2, 202468.00p70.00p65.00p65.50p741,726
Aug 1, 202465.50p70.50p64.91p68.00p1,614,088
Jul 31, 202470.00p71.00p64.44p65.00p3,105,529
Jul 30, 202473.50p75.00p69.00p70.00p1,878,795
Jul 29, 202472.00p73.80p70.00p73.00p820,211
Jul 26, 202473.00p74.00p71.13p72.00p754,333
Jul 25, 202473.75p74.50p71.00p73.50p758,870
Jul 24, 202475.75p76.50p73.00p73.75p657,929
Jul 23, 202476.50p80.00p75.00p75.75p1,850,627
Jul 22, 202475.25p77.00p72.50p74.25p287,375
Jul 19, 202475.00p76.00p72.03p75.00p809,104
Jul 18, 202475.25p75.90p74.00p75.25p415,465
Jul 17, 202476.00p77.00p74.00p76.00p867,061
Jul 16, 202475.00p77.00p74.30p77.00p549,434
Jul 15, 202478.00p80.00p75.00p75.00p1,965,047
Jul 12, 202472.50p78.20p72.00p77.00p1,397,692
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.