1. Share Prices

  2. Filtronic PLC (FTC)

77.50p+0.25 (+0.32%)20 Dec 2024, 17:15
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
Dec 20, 202477.25p78.50p77.00p77.50p320,551
Dec 19, 202478.75p79.50p76.00p77.25p548,525
Dec 18, 202477.25p80.50p76.50p79.00p841,519
Dec 17, 202477.00p78.00p76.40p77.25p1,702,413
Dec 16, 202476.50p79.00p74.40p77.00p2,930,283
Dec 13, 202471.00p73.00p70.00p72.00p243,666
Dec 12, 202468.00p72.00p67.50p72.00p774,746
Dec 11, 202470.00p71.50p67.56p68.50p536,168
Dec 10, 202470.50p71.00p69.00p70.00p137,942
Dec 9, 202471.00p72.00p70.00p70.50p353,627
Dec 6, 202469.75p73.00p69.15p71.00p2,025,046
Dec 5, 202470.00p70.50p69.00p69.75p299,765
Dec 4, 202471.00p72.00p69.00p70.00p751,835
Dec 3, 202472.00p73.00p70.00p72.50p440,652
Dec 2, 202473.00p74.00p70.00p72.00p371,187
Nov 29, 202472.75p74.00p71.80p73.00p94,182
Nov 28, 202473.00p74.00p71.50p72.75p279,075
Nov 27, 202472.00p74.00p71.50p73.00p191,639
Nov 26, 202472.50p73.00p70.66p72.00p502,312
Nov 25, 202475.00p76.00p72.00p74.00p661,142
Nov 22, 202474.50p76.00p73.00p75.00p1,749,095
Nov 21, 202475.00p76.00p71.50p75.00p453,160
Nov 20, 202474.00p76.20p73.00p75.00p608,573
Nov 19, 202474.00p75.00p72.50p74.00p544,953
Nov 18, 202473.75p75.00p72.50p74.00p403,469
Nov 15, 202473.75p75.00p72.50p75.00p369,166
Nov 14, 202473.50p75.00p72.50p75.00p313,082
Nov 13, 202473.00p75.00p71.00p74.00p187,544
Nov 12, 202469.00p75.00p68.00p73.00p1,679,282
Nov 11, 202472.50p74.00p67.00p68.50p2,088,521
Nov 8, 202475.00p76.00p72.06p73.00p651,646
Nov 7, 202476.00p78.00p74.00p75.00p337,630
Nov 6, 202474.00p78.00p74.00p76.00p1,917,506
Nov 5, 202472.50p74.67p71.00p74.00p613,270
Nov 4, 202474.50p77.00p72.00p73.50p702,286
Nov 1, 202471.50p77.00p70.00p76.00p669,340
Oct 31, 202476.50p80.00p69.50p72.00p3,453,496
Oct 30, 202463.00p74.00p62.66p74.00p2,326,796
Oct 29, 202462.50p64.00p62.00p63.00p907,216
Oct 28, 202462.00p63.70p61.00p62.50p951,036
Oct 25, 202465.25p67.50p61.10p62.00p1,117,619
Oct 24, 202465.50p65.50p65.25p65.25p223,247
Oct 23, 202465.00p67.50p64.34p65.75p996,842
Oct 22, 202465.50p66.00p63.33p65.00p797,021
Oct 21, 202468.00p69.00p64.00p66.00p764,170
Oct 18, 202471.75p72.50p67.00p68.00p624,734
Oct 17, 202473.50p75.00p71.00p71.50p2,923,841
Oct 16, 202470.00p73.70p69.00p73.50p1,869,372
Oct 15, 202470.00p71.00p69.00p70.00p478,360
Oct 14, 202466.25p70.67p65.50p70.00p1,106,738
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.