1. Share Prices

  2. Filtronic PLC (FTC)

50.50p+0.50 (+1.00%)03 May 2024, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Filtronic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 202450.00p51.00p49.00p50.50p582,640
May 2, 202450.00p51.00p49.00p50.00p218,405
May 1, 202451.25p52.50p48.80p50.00p1,024,617
Apr 30, 202453.00p54.00p50.00p51.25p6,956,934
Apr 29, 202447.00p55.00p46.90p54.00p7,590,018
Apr 26, 202448.00p49.00p46.00p47.00p1,208,448
Apr 25, 202448.50p50.00p45.20p47.50p3,721,854
Apr 24, 202441.50p55.00p40.00p49.00p14,298,254
Apr 23, 202433.50p34.24p32.35p33.00p981,064
Apr 22, 202434.00p34.30p32.25p33.50p1,731,813
Apr 19, 202433.00p34.49p32.00p34.00p977,288
Apr 18, 202435.00p36.80p32.00p33.20p1,069,529
Apr 17, 202435.00p35.50p34.26p35.00p314,854
Apr 16, 202436.50p36.20p34.35p35.00p823,468
Apr 15, 202438.00p39.00p36.16p36.50p51,456
Apr 12, 202438.00p39.00p37.00p38.00p107,859
Apr 11, 202438.00p38.64p37.68p38.00p200,886
Apr 10, 202438.00p39.00p37.40p38.00p554,394
Apr 9, 202437.50p39.00p37.50p38.00p980,898
Apr 8, 202437.50p38.59p36.00p37.50p341,708
Apr 5, 202437.50p37.68p36.00p37.50p98,031
Apr 4, 202437.00p38.80p36.00p37.50p1,691,861
Apr 3, 202437.50p39.00p36.55p37.00p255,679
Apr 2, 202437.00p38.49p36.98p37.50p674,929
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.