37.00p-0.10 (-0.27%)28 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Filtronic PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202437.10p37.84p36.00p37.00p148,576
Mar 27, 202437.10p37.90p36.25p37.10p276,072
Mar 26, 202437.20p38.40p36.00p37.10p6,623
Mar 25, 202437.20p37.17p36.05p37.20p131,990
Mar 22, 202437.20p37.69p36.00p37.20p949,064
Mar 21, 202437.00p39.00p36.00p37.20p362,746
Mar 20, 202436.00p37.98p35.80p37.00p431,899
Mar 19, 202437.00p38.00p34.66p36.00p730,681
Mar 18, 202437.00p37.12p36.30p37.00p19,980
Mar 15, 202437.00p38.00p36.00p37.00p53,758
Mar 14, 202436.80p37.69p36.00p37.00p44,977
Mar 13, 202437.50p37.80p35.10p36.80p546,234
Mar 12, 202438.00p37.80p37.00p37.50p173,809
Mar 11, 202438.00p39.00p37.65p38.00p53,171
Mar 8, 202438.50p39.00p37.30p38.00p258,464
Mar 7, 202438.00p39.44p37.00p38.50p662,745
Mar 6, 202438.00p38.30p37.00p38.00p116,861
Mar 5, 202438.00p39.00p37.00p38.00p94,176
Mar 4, 202437.50p38.48p37.00p38.00p254,229
Mar 1, 202437.50p38.00p37.00p37.50p140,676
Feb 29, 202438.00p38.00p37.00p37.50p162,834
Feb 28, 202438.00p38.33p37.00p38.00p325,831
Feb 27, 202438.50p39.00p37.00p38.00p578,043
Feb 26, 202439.00p39.18p38.00p39.00p119,289
Feb 23, 202438.00p40.00p37.00p40.00p123,586
Feb 22, 202438.50p41.00p37.00p39.00p591,149
Feb 21, 202438.00p40.00p37.76p38.50p558,709
Feb 20, 202438.00p39.00p37.27p38.00p237,875
Feb 19, 202438.00p39.00p37.00p38.00p603,938
Feb 16, 202435.50p39.75p34.00p38.00p1,420,740
Feb 15, 202437.00p37.70p34.00p35.50p377,681
Feb 14, 202435.00p37.00p34.00p37.00p522,140
Feb 13, 202436.50p36.74p33.00p35.00p1,116,640
Feb 12, 202440.50p42.00p35.00p36.50p1,614,299
Feb 9, 202431.50p41.75p31.10p40.50p6,447,730
Feb 8, 202429.00p31.19p28.00p31.10p766,658
Feb 7, 202430.00p31.00p28.00p29.00p1,204,320
Feb 6, 202426.00p30.00p26.16p29.60p2,326,805
Feb 5, 202425.00p25.90p24.35p25.50p626,852
Feb 2, 202424.00p25.80p23.00p25.60p407,516
Feb 1, 202424.50p25.00p24.18p25.00p137,960
Jan 31, 202424.00p25.00p23.00p24.50p150,346
Jan 30, 202424.50p25.00p23.82p24.00p252,280
Jan 29, 202424.00p24.75p24.00p24.50p459,027
Jan 26, 202423.50p24.44p23.00p24.00p406,121
Jan 25, 202423.50p23.90p23.10p23.50p1,747,442
Jan 24, 202423.50p23.61p23.10p23.50p103,980
Jan 23, 202422.50p24.00p22.00p23.00p427,998
Jan 22, 202422.50p22.98p22.00p22.50p96,681
Jan 19, 202422.50p23.00p22.27p22.50p118,921
Showing 1 to 50 of 252