37.00p-0.10 (-0.27%)28 Mar 2024, 17:15
Filtronic PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 37.10p | 37.84p | 36.00p | 37.00p | 148,576 |
Mar 27, 2024 | 37.10p | 37.90p | 36.25p | 37.10p | 276,072 |
Mar 26, 2024 | 37.20p | 38.40p | 36.00p | 37.10p | 6,623 |
Mar 25, 2024 | 37.20p | 37.17p | 36.05p | 37.20p | 131,990 |
Mar 22, 2024 | 37.20p | 37.69p | 36.00p | 37.20p | 949,064 |
Mar 21, 2024 | 37.00p | 39.00p | 36.00p | 37.20p | 362,746 |
Mar 20, 2024 | 36.00p | 37.98p | 35.80p | 37.00p | 431,899 |
Mar 19, 2024 | 37.00p | 38.00p | 34.66p | 36.00p | 730,681 |
Mar 18, 2024 | 37.00p | 37.12p | 36.30p | 37.00p | 19,980 |
Mar 15, 2024 | 37.00p | 38.00p | 36.00p | 37.00p | 53,758 |
Mar 14, 2024 | 36.80p | 37.69p | 36.00p | 37.00p | 44,977 |
Mar 13, 2024 | 37.50p | 37.80p | 35.10p | 36.80p | 546,234 |
Mar 12, 2024 | 38.00p | 37.80p | 37.00p | 37.50p | 173,809 |
Mar 11, 2024 | 38.00p | 39.00p | 37.65p | 38.00p | 53,171 |
Mar 8, 2024 | 38.50p | 39.00p | 37.30p | 38.00p | 258,464 |
Mar 7, 2024 | 38.00p | 39.44p | 37.00p | 38.50p | 662,745 |
Mar 6, 2024 | 38.00p | 38.30p | 37.00p | 38.00p | 116,861 |
Mar 5, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 94,176 |
Mar 4, 2024 | 37.50p | 38.48p | 37.00p | 38.00p | 254,229 |
Mar 1, 2024 | 37.50p | 38.00p | 37.00p | 37.50p | 140,676 |
Feb 29, 2024 | 38.00p | 38.00p | 37.00p | 37.50p | 162,834 |
Feb 28, 2024 | 38.00p | 38.33p | 37.00p | 38.00p | 325,831 |
Feb 27, 2024 | 38.50p | 39.00p | 37.00p | 38.00p | 578,043 |
Feb 26, 2024 | 39.00p | 39.18p | 38.00p | 39.00p | 119,289 |
Feb 23, 2024 | 38.00p | 40.00p | 37.00p | 40.00p | 123,586 |
Feb 22, 2024 | 38.50p | 41.00p | 37.00p | 39.00p | 591,149 |
Feb 21, 2024 | 38.00p | 40.00p | 37.76p | 38.50p | 558,709 |
Feb 20, 2024 | 38.00p | 39.00p | 37.27p | 38.00p | 237,875 |
Feb 19, 2024 | 38.00p | 39.00p | 37.00p | 38.00p | 603,938 |
Feb 16, 2024 | 35.50p | 39.75p | 34.00p | 38.00p | 1,420,740 |
Feb 15, 2024 | 37.00p | 37.70p | 34.00p | 35.50p | 377,681 |
Feb 14, 2024 | 35.00p | 37.00p | 34.00p | 37.00p | 522,140 |
Feb 13, 2024 | 36.50p | 36.74p | 33.00p | 35.00p | 1,116,640 |
Feb 12, 2024 | 40.50p | 42.00p | 35.00p | 36.50p | 1,614,299 |
Feb 9, 2024 | 31.50p | 41.75p | 31.10p | 40.50p | 6,447,730 |
Feb 8, 2024 | 29.00p | 31.19p | 28.00p | 31.10p | 766,658 |
Feb 7, 2024 | 30.00p | 31.00p | 28.00p | 29.00p | 1,204,320 |
Feb 6, 2024 | 26.00p | 30.00p | 26.16p | 29.60p | 2,326,805 |
Feb 5, 2024 | 25.00p | 25.90p | 24.35p | 25.50p | 626,852 |
Feb 2, 2024 | 24.00p | 25.80p | 23.00p | 25.60p | 407,516 |
Feb 1, 2024 | 24.50p | 25.00p | 24.18p | 25.00p | 137,960 |
Jan 31, 2024 | 24.00p | 25.00p | 23.00p | 24.50p | 150,346 |
Jan 30, 2024 | 24.50p | 25.00p | 23.82p | 24.00p | 252,280 |
Jan 29, 2024 | 24.00p | 24.75p | 24.00p | 24.50p | 459,027 |
Jan 26, 2024 | 23.50p | 24.44p | 23.00p | 24.00p | 406,121 |
Jan 25, 2024 | 23.50p | 23.90p | 23.10p | 23.50p | 1,747,442 |
Jan 24, 2024 | 23.50p | 23.61p | 23.10p | 23.50p | 103,980 |
Jan 23, 2024 | 22.50p | 24.00p | 22.00p | 23.00p | 427,998 |
Jan 22, 2024 | 22.50p | 22.98p | 22.00p | 22.50p | 96,681 |
Jan 19, 2024 | 22.50p | 23.00p | 22.27p | 22.50p | 118,921 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.