Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Filtronic Historic Prices

 
     
Date Open High Low Close Volume
Sep 17, 2020 7.866 8.241 7.866 8.15 214,010
Sep 16, 2020 8.089 8.089 8.089 8.15 75,000
Sep 15, 2020 7.866 8.0944 7.85 8.15 67,500
Sep 14, 2020 8.0944 8.19 7.855 8.15 312,399
Sep 11, 2020 7.828 8.1074 7.825 8.15 97,618
Sep 10, 2020 7.828 8.19 7.828 8.15 3,532
Sep 9, 2020 8.30 8.30 7.80 8.15 161,298
Sep 8, 2020 7.80 8.344 7.68 8.15 546,334
Sep 7, 2020 8.50 8.50 8.00 8.25 231,670
Sep 4, 2020 8.544 8.544 8.315 8.55 26,903
Sep 3, 2020 8.60 8.60 8.355 8.55 22,802
Sep 2, 2020 8.6855 8.6855 8.355 8.55 140,617
Sep 1, 2020 8.60 8.80 8.3189 8.55 408,774
Aug 31, 2020 9.056 0.00 0.00 9.00 0
Aug 28, 2020 9.056 9.065 8.80 9.00 263,711
Aug 27, 2020 9.025 9.30 9.025 9.05 564,328
Aug 26, 2020 8.90 9.00 8.531 8.90 358,899
Aug 25, 2020 8.9495 8.9495 8.60 8.65 194,507
Aug 24, 2020 8.70 8.958 8.60 8.65 59,995
Aug 21, 2020 8.765 8.765 8.765 8.90 46,853
Aug 20, 2020 9.1844 9.1844 8.75 8.90 36,154
Aug 19, 2020 9.00 9.15 8.80 8.90 103,758
Aug 18, 2020 8.87067 9.40 8.74 8.74 282,666
Aug 17, 2020 8.65 8.86 8.33 8.40 476,665
Aug 14, 2020 8.72 8.72 8.65 8.65 42,717
Aug 13, 2020 8.55 8.65 8.4055 8.65 336,479
Aug 12, 2020 9.00 9.395 8.82 9.15 175,538
Aug 11, 2020 8.40 9.05 8.40 9.05 475,381
Aug 10, 2020 8.50 8.60 8.33 8.25 172,435
Aug 7, 2020 8.53 8.544 8.301 8.50 68,558
Aug 6, 2020 8.60 8.60 8.26 8.50 34,140
Aug 5, 2020 8.61 8.78 8.565 8.50 378,027
Aug 4, 2020 8.844 9.39 8.248 9.00 959,151
Aug 3, 2020 8.835 8.86 8.81 8.90 336,858
Jul 31, 2020 8.85 8.8931 8.755 8.85 196,784
Jul 30, 2020 9.13 9.45 8.9222 8.95 200,932
Jul 29, 2020 9.60 9.60 9.45 9.25 145,179
Jul 28, 2020 9.655 10.2414 9.53 9.75 84,203
Jul 27, 2020 9.80 10.4662 9.70 10.00 415,100
Jul 24, 2020 10.176 10.744 9.70 10.00 209,575
Jul 23, 2020 9.58 10.50 9.58 10.50 426,602
Jul 22, 2020 10.375 10.375 9.50 9.75 329,096
Jul 21, 2020 10.70 10.70 10.10 10.25 330,302
Jul 20, 2020 11.65 11.65 10.70 10.75 841,755
Jul 17, 2020 10.99 11.90 10.75 11.25 995,710
Jul 16, 2020 10.44 11.60 10.44 10.875 1,860,521
Jul 15, 2020 8.85 10.50 8.56 10.40 2,738,071
Jul 14, 2020 8.10 8.89 7.84 8.65 287,536
Jul 13, 2020 8.165 8.1666 8.10 8.50 97,483
Jul 10, 2020 8.84 8.84 8.255 8.50 77,999
Showing 1 to 50 of 261