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
Jan 27, 2020 11.10 11.15 10.50 10.50 1,394,551
Jan 24, 2020 11.45 11.45 11.08 11.13 294,710
Jan 23, 2020 11.85 11.85 11.06 11.38 4,017,520
Jan 22, 2020 11.25 11.85 11.13 11.75 4,285,662
Jan 21, 2020 10.99 11.40 10.70 11.13 2,637,005
Jan 20, 2020 10.95 10.97 10.63 10.75 562,040
Jan 17, 2020 10.70 10.84 10.56 10.75 374,799
Jan 16, 2020 11.08 11.35 10.16 10.38 2,330,721
Jan 15, 2020 9.62 11.40 9.62 10.88 6,223,658
Jan 14, 2020 0.00 0.00 0.00 9.65 4,000,000
Jan 13, 2020 9.49 9.90 9.11 9.65 2,966,189
Jan 10, 2020 8.95 9.25 8.95 9.25 3,954,716
Jan 9, 2020 9.07 9.07 8.95 9.00 410,272
Jan 8, 2020 8.86 9.09 8.86 9.00 61,488
Jan 7, 2020 9.12 9.12 8.82 9.00 248,333
Jan 6, 2020 9.13 9.13 9.13 9.00 90
Jan 3, 2020 8.82 9.13 8.82 9.00 10,126
Jan 2, 2020 9.05 9.30 8.81 9.00 266,808
Jan 1, 2020 8.68 8.68 8.68 9.00 4,000
Dec 31, 2019 8.68 8.68 8.68 9.00 4,000
Dec 30, 2019 9.30 9.30 8.66 9.00 258,047
Dec 27, 2019 9.25 9.60 9.22 9.60 74,165
Dec 26, 2019 9.36 9.62 9.26 9.60 129,865
Dec 25, 2019 9.36 9.62 9.26 9.60 129,865
Dec 24, 2019 9.36 9.62 9.26 9.60 129,865
Dec 23, 2019 9.55 9.65 9.45 9.60 461,111
Dec 20, 2019 9.21 9.73 9.21 9.60 852,560
Dec 19, 2019 8.76 9.75 8.67 9.50 2,916,209
Dec 18, 2019 8.67 8.85 8.50 8.75 281,914
Dec 17, 2019 9.20 9.20 8.61 8.75 352,005
Dec 16, 2019 9.05 9.86 9.00 9.25 1,054,531
Dec 13, 2019 8.73 9.30 8.73 9.05 1,313,923
Dec 12, 2019 8.80 8.80 8.67 8.65 17,876
Dec 11, 2019 8.99 8.99 8.65 8.65 237,089
Dec 10, 2019 8.88 8.99 8.81 8.75 94,101
Dec 9, 2019 9.30 9.30 8.81 8.90 438,675
Dec 6, 2019 8.82 9.30 8.82 9.15 200,251
Dec 5, 2019 8.65 9.70 8.50 8.90 4,911,850
Dec 4, 2019 8.59 8.59 8.59 8.40 8,354
Dec 3, 2019 8.57 8.59 8.57 8.40 69,220
Dec 2, 2019 8.33 8.70 8.26 8.40 669,589
Nov 29, 2019 8.49 8.49 8.33 8.40 60,350
Nov 28, 2019 8.01 8.65 8.01 8.40 340,444
Nov 27, 2019 8.40 8.70 8.16 8.40 482,749
Nov 26, 2019 8.33 8.59 8.33 8.50 22,167
Nov 25, 2019 8.48 8.50 8.31 8.50 164,368
Nov 22, 2019 8.95 8.95 8.46 8.70 362,603
Nov 21, 2019 7.95 8.96 7.95 8.75 680,890
Nov 20, 2019 7.76 7.76 7.76 7.70 6,704
Nov 19, 2019 7.99 7.99 7.70 7.70 92,886
Showing 1 to 50 of 260