Shares Magazine
94.00p-4.00 (-4.08%)22 Apr 2025, 17:07
Filtronic PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 95.00p | 98.00p | 94.00p | 98.00p | 320,062 |
| Apr 16, 2025 | 100.00p | 101.00p | 93.01p | 95.00p | 764,298 |
| Apr 15, 2025 | 93.00p | 102.00p | 91.00p | 99.00p | 1,744,391 |
| Apr 14, 2025 | 85.00p | 93.00p | 84.00p | 93.00p | 1,793,358 |
| Apr 11, 2025 | 85.50p | 87.70p | 79.20p | 83.00p | 1,151,615 |
| Apr 10, 2025 | 86.50p | 92.00p | 85.11p | 86.00p | 2,751,152 |
| Apr 9, 2025 | 83.50p | 85.00p | 78.60p | 85.00p | 1,365,833 |
| Apr 8, 2025 | 85.50p | 87.00p | 81.67p | 86.80p | 1,974,648 |
| Apr 7, 2025 | 87.00p | 88.00p | 72.00p | 82.40p | 5,635,379 |
| Apr 4, 2025 | 98.50p | 99.00p | 85.11p | 90.00p | 2,925,525 |
| Apr 3, 2025 | 97.00p | 101.00p | 94.48p | 99.00p | 1,474,033 |
| Apr 2, 2025 | 99.00p | 100.00p | 94.00p | 99.80p | 2,004,299 |
| Apr 1, 2025 | 102.00p | 105.00p | 98.00p | 100.00p | 1,186,706 |
| Mar 31, 2025 | 108.00p | 108.46p | 100.00p | 102.00p | 1,886,146 |
| Mar 28, 2025 | 112.50p | 112.00p | 107.00p | 108.00p | 850,793 |
| Mar 27, 2025 | 113.00p | 114.85p | 111.00p | 112.00p | 1,241,174 |
| Mar 26, 2025 | 114.00p | 115.00p | 112.00p | 113.00p | 1,433,705 |
| Mar 25, 2025 | 114.00p | 116.00p | 113.00p | 113.00p | 791,870 |
| Mar 24, 2025 | 114.50p | 116.00p | 112.00p | 114.00p | 1,559,306 |
| Mar 21, 2025 | 113.00p | 116.00p | 112.00p | 115.00p | 2,223,061 |
| Mar 20, 2025 | 109.00p | 114.00p | 108.77p | 112.00p | 1,552,927 |
| Mar 19, 2025 | 109.50p | 111.00p | 103.63p | 110.00p | 2,791,022 |
| Mar 18, 2025 | 107.50p | 108.00p | 103.35p | 104.00p | 565,940 |
| Mar 17, 2025 | 106.00p | 109.00p | 105.02p | 107.50p | 916,572 |
| Mar 14, 2025 | 102.50p | 107.00p | 101.00p | 106.50p | 1,155,225 |
| Mar 13, 2025 | 103.00p | 104.00p | 101.00p | 102.00p | 239,190 |
| Mar 12, 2025 | 103.50p | 106.00p | 101.00p | 103.00p | 1,310,856 |
| Mar 11, 2025 | 104.50p | 105.00p | 98.00p | 104.00p | 3,309,358 |
| Mar 10, 2025 | 110.50p | 111.00p | 104.00p | 104.00p | 1,329,606 |
| Mar 7, 2025 | 111.50p | 112.00p | 109.00p | 110.50p | 742,469 |
| Mar 6, 2025 | 115.00p | 116.00p | 110.00p | 112.00p | 1,606,398 |
| Mar 5, 2025 | 113.00p | 119.00p | 112.00p | 115.00p | 2,561,885 |
| Mar 4, 2025 | 109.50p | 115.00p | 108.20p | 112.00p | 8,667,373 |
| Mar 3, 2025 | 105.50p | 110.00p | 104.02p | 109.00p | 2,138,747 |
| Feb 28, 2025 | 103.50p | 105.00p | 101.00p | 105.00p | 1,078,282 |
| Feb 27, 2025 | 104.50p | 107.00p | 104.00p | 106.00p | 894,193 |
| Feb 26, 2025 | 105.00p | 106.00p | 103.00p | 104.50p | 1,068,569 |
| Feb 25, 2025 | 105.00p | 106.00p | 103.00p | 106.00p | 587,784 |
| Feb 24, 2025 | 105.50p | 107.00p | 104.00p | 104.00p | 1,202,495 |
| Feb 21, 2025 | 106.00p | 107.00p | 103.55p | 105.00p | 1,127,248 |
| Feb 20, 2025 | 101.00p | 108.00p | 100.00p | 106.00p | 1,330,703 |
| Feb 19, 2025 | 102.50p | 103.00p | 100.00p | 101.00p | 1,723,571 |
| Feb 18, 2025 | 106.00p | 107.00p | 102.00p | 103.00p | 1,117,362 |
| Feb 17, 2025 | 107.00p | 108.00p | 105.50p | 106.00p | 474,193 |
| Feb 14, 2025 | 110.00p | 111.00p | 106.00p | 107.50p | 801,057 |
| Feb 13, 2025 | 111.50p | 115.00p | 108.00p | 110.00p | 2,305,656 |
| Feb 12, 2025 | 107.00p | 112.00p | 106.00p | 112.00p | 3,634,037 |
| Feb 11, 2025 | 102.50p | 108.00p | 100.00p | 107.00p | 1,929,327 |
| Feb 10, 2025 | 101.50p | 107.00p | 100.57p | 102.00p | 3,840,720 |
| Feb 7, 2025 | 91.75p | 93.50p | 91.50p | 92.75p | 1,470,939 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |