7.75p-0.35 (-4.32 %)24 Nov 2020, 14:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Filtronic PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 24, 20208.108.197.507.75256,374
Nov 23, 20208.258.508.008.1075,725
Nov 20, 20208.258.458.008.25370,000
Nov 19, 20208.258.198.008.25253,494
Nov 18, 20208.258.508.028.5024,135
Nov 17, 20208.358.408.008.25166,079
Nov 16, 20208.509.008.009.00518,065
Nov 13, 20207.759.007.849.00921,091
Nov 12, 20207.858.007.487.75296,571
Nov 11, 20207.558.007.557.85203,254
Nov 10, 20207.357.707.107.55301,504
Nov 9, 20207.207.457.077.25206,450
Nov 6, 20207.357.387.057.20161,045
Nov 5, 20207.357.387.387.351,977
Nov 4, 20207.457.457.257.3563,840
Nov 3, 20207.757.697.407.45236,486
Nov 2, 20207.757.737.517.7513,383
Oct 30, 20208.258.057.217.751,107,236
Oct 29, 20209.259.007.898.251,520,678
Oct 28, 20208.8510.008.909.552,294,513
Oct 27, 20208.859.168.898.8549,745
Oct 26, 20208.859.188.858.8567,626
Oct 23, 20208.859.188.858.85308,202
Oct 22, 20208.858.928.608.85142,695
Oct 21, 20208.859.078.718.8563,963
Oct 20, 20208.909.108.658.85290,081
Oct 19, 20208.109.608.028.901,186,352
Oct 16, 20207.758.447.648.10372,655
Oct 15, 20207.757.797.637.7511,075
Oct 14, 20207.757.797.637.7533,606
Oct 13, 20207.757.847.617.75129,330
Oct 12, 20207.758.007.507.75305,095
Oct 9, 20207.757.867.607.75254,783
Oct 8, 20207.757.887.637.7598,869
Oct 7, 20207.757.887.627.75203,600
Oct 6, 20207.757.907.617.7514,083
Oct 5, 20208.158.177.817.75228,746
Oct 2, 20208.158.207.878.1544,064
Oct 1, 20208.158.347.878.15228,925
Sep 30, 20208.008.507.608.15323,390
Sep 29, 20208.008.197.508.00560,397
Sep 28, 20208.008.117.708.00139,491
Sep 25, 20207.757.877.548.00140,082
Sep 24, 20208.008.007.327.75239,800
Sep 23, 20208.008.157.618.0034,255
Sep 22, 20208.158.227.578.0058,848
Sep 21, 20208.158.247.868.15280,000
Sep 18, 20208.158.408.078.15285,113
Sep 17, 20208.158.247.878.15214,010
Sep 16, 20208.158.098.098.1575,000
Showing 1 to 50 of 254