Shares Magazine
158.90p-0.10 (-0.06%)30 Jun 2025, 10:42
Filtronic PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 152.50p | 160.00p | 152.00p | 159.00p | 766,749 |
| Jun 26, 2025 | 151.00p | 153.00p | 150.41p | 153.00p | 3,513,118 |
| Jun 25, 2025 | 159.00p | 160.00p | 149.00p | 151.00p | 962,859 |
| Jun 24, 2025 | 155.00p | 156.00p | 150.00p | 155.00p | 839,458 |
| Jun 23, 2025 | 158.50p | 159.00p | 152.00p | 153.00p | 685,204 |
| Jun 20, 2025 | 158.00p | 165.00p | 154.00p | 159.00p | 1,193,388 |
| Jun 19, 2025 | 163.50p | 165.00p | 156.00p | 156.00p | 1,344,833 |
| Jun 18, 2025 | 170.00p | 172.00p | 159.00p | 164.00p | 2,351,709 |
| Jun 17, 2025 | 167.50p | 175.00p | 166.30p | 170.00p | 2,170,388 |
| Jun 16, 2025 | 154.00p | 170.00p | 152.00p | 166.00p | 3,222,557 |
| Jun 13, 2025 | 147.50p | 159.00p | 143.00p | 156.00p | 1,789,677 |
| Jun 12, 2025 | 139.00p | 149.00p | 138.00p | 147.50p | 4,146,985 |
| Jun 11, 2025 | 136.00p | 141.00p | 133.00p | 139.00p | 830,855 |
| Jun 10, 2025 | 144.50p | 147.00p | 135.00p | 135.50p | 3,378,548 |
| Jun 9, 2025 | 136.00p | 137.16p | 120.00p | 130.00p | 2,903,282 |
| Jun 6, 2025 | 144.00p | 144.00p | 123.00p | 135.50p | 5,948,135 |
| Jun 5, 2025 | 138.00p | 147.00p | 137.00p | 146.00p | 2,688,830 |
| Jun 4, 2025 | 136.00p | 139.00p | 133.50p | 139.00p | 2,035,954 |
| Jun 3, 2025 | 131.00p | 136.95p | 130.00p | 136.00p | 2,282,572 |
| Jun 2, 2025 | 125.25p | 132.00p | 124.52p | 132.00p | 2,654,988 |
| May 30, 2025 | 125.00p | 126.00p | 124.00p | 125.25p | 1,211,602 |
| May 29, 2025 | 125.50p | 128.00p | 123.00p | 125.00p | 1,365,344 |
| May 28, 2025 | 121.00p | 126.00p | 120.00p | 125.00p | 1,187,665 |
| May 27, 2025 | 119.50p | 125.00p | 118.00p | 121.50p | 795,436 |
| May 23, 2025 | 119.00p | 120.40p | 117.00p | 119.00p | 946,963 |
| May 22, 2025 | 119.50p | 120.00p | 117.00p | 119.00p | 494,897 |
| May 21, 2025 | 119.50p | 121.00p | 118.00p | 120.00p | 703,239 |
| May 20, 2025 | 122.50p | 124.00p | 118.00p | 119.50p | 711,105 |
| May 19, 2025 | 122.50p | 126.00p | 121.00p | 122.00p | 517,727 |
| May 16, 2025 | 124.00p | 125.00p | 121.00p | 123.00p | 1,367,856 |
| May 15, 2025 | 123.50p | 127.00p | 122.00p | 122.50p | 5,281,995 |
| May 14, 2025 | 112.00p | 118.40p | 111.00p | 118.00p | 1,154,942 |
| May 13, 2025 | 117.00p | 120.00p | 110.00p | 113.00p | 1,075,126 |
| May 12, 2025 | 119.00p | 122.00p | 117.00p | 118.00p | 1,413,161 |
| May 9, 2025 | 117.50p | 120.00p | 116.00p | 119.00p | 1,696,782 |
| May 8, 2025 | 111.50p | 118.00p | 110.00p | 118.00p | 1,772,311 |
| May 7, 2025 | 105.00p | 115.00p | 104.00p | 114.00p | 2,581,456 |
| May 6, 2025 | 100.00p | 106.00p | 98.50p | 105.50p | 2,687,032 |
| May 2, 2025 | 94.50p | 96.00p | 93.00p | 95.60p | 517,372 |
| May 1, 2025 | 94.50p | 96.00p | 93.00p | 96.00p | 187,662 |
| Apr 30, 2025 | 94.50p | 96.00p | 92.00p | 95.00p | 289,642 |
| Apr 29, 2025 | 93.00p | 95.00p | 91.00p | 95.00p | 402,343 |
| Apr 28, 2025 | 95.00p | 96.00p | 92.02p | 93.00p | 310,130 |
| Apr 25, 2025 | 97.00p | 97.00p | 94.00p | 96.00p | 328,258 |
| Apr 24, 2025 | 95.00p | 99.00p | 93.00p | 97.00p | 733,081 |
| Apr 23, 2025 | 93.00p | 95.00p | 92.00p | 95.00p | 558,547 |
| Apr 22, 2025 | 97.00p | 98.00p | 91.13p | 94.00p | 1,325,545 |
| 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 |
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 |
|---|---|---|
| Burberry Group PLC | 1,188.50 | 3.35 |
| Foresight Group Holdings Limited | 432.37 | 1.97 |
| Moonpig Group PLC | 224.50 | 1.81 |
| Sdcl Efficiency Income Trust PLC | 55.25 | 1.75 |
| Carnival PLC | 1,814.29 | 1.81 |
| Rolls-Royce Holdings PLC | 970.58 | 1.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,085.37 | -3.86 |
| Kier Group PLC | 206.83 | -3.57 |
| Molten Ventures PLC | 322.00 | -3.42 |
| Pphe Hotel Group Limited | 1,542.00 | -3.26 |
| Man Group PLC | 172.00 | -2.99 |
| Intermediate Capital Group PLC | 1,951.00 | -3.03 |