68.00p-3.50 (-4.90%)18 Oct 2024, 16:35
Filtronic PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 27, 2024 | 70.00p | 71.50p | 68.27p | 69.00p | 352,232 |
Sep 26, 2024 | 68.50p | 72.50p | 68.06p | 72.50p | 1,078,592 |
Sep 25, 2024 | 69.00p | 70.00p | 66.17p | 68.50p | 1,041,407 |
Sep 24, 2024 | 72.00p | 73.50p | 67.35p | 69.00p | 914,896 |
Sep 23, 2024 | 73.00p | 74.00p | 69.53p | 73.50p | 564,626 |
Sep 20, 2024 | 72.75p | 74.00p | 71.50p | 73.00p | 194,718 |
Sep 19, 2024 | 74.75p | 75.50p | 71.00p | 72.75p | 788,306 |
Sep 18, 2024 | 72.25p | 75.50p | 71.75p | 75.00p | 956,131 |
Sep 17, 2024 | 75.50p | 76.00p | 71.50p | 72.25p | 630,515 |
Sep 16, 2024 | 77.00p | 78.00p | 75.00p | 75.00p | 719,815 |
Sep 13, 2024 | 77.25p | 78.00p | 76.00p | 78.00p | 525,613 |
Sep 12, 2024 | 77.50p | 79.00p | 76.00p | 77.00p | 1,468,849 |
Sep 11, 2024 | 77.00p | 79.00p | 76.00p | 77.50p | 201,880 |
Sep 10, 2024 | 78.50p | 79.00p | 76.77p | 77.00p | 527,134 |
Sep 9, 2024 | 77.00p | 79.00p | 77.00p | 78.50p | 698,561 |
Sep 6, 2024 | 77.25p | 79.00p | 76.00p | 79.00p | 633,426 |
Sep 5, 2024 | 78.00p | 79.00p | 74.50p | 77.00p | 401,929 |
Sep 4, 2024 | 78.50p | 79.50p | 76.00p | 78.00p | 288,656 |
Sep 3, 2024 | 79.50p | 81.00p | 78.00p | 78.50p | 989,651 |
Sep 2, 2024 | 79.50p | 82.00p | 78.50p | 79.50p | 1,377,672 |
Aug 30, 2024 | 78.50p | 83.00p | 78.00p | 79.50p | 2,173,793 |
Aug 29, 2024 | 76.75p | 77.14p | 75.00p | 76.00p | 357,490 |
Aug 28, 2024 | 79.00p | 82.00p | 75.22p | 76.75p | 1,775,781 |
Aug 27, 2024 | 74.50p | 80.00p | 72.00p | 78.00p | 1,449,838 |
Aug 23, 2024 | 68.75p | 74.94p | 70.00p | 74.00p | 1,260,590 |
Aug 22, 2024 | 70.00p | 71.00p | 67.36p | 68.75p | 400,115 |
Aug 21, 2024 | 69.50p | 71.00p | 68.00p | 70.00p | 741,045 |
Aug 20, 2024 | 69.00p | 70.00p | 67.22p | 69.00p | 538,864 |
Aug 19, 2024 | 69.50p | 71.00p | 68.00p | 69.50p | 346,569 |
Aug 16, 2024 | 68.00p | 72.00p | 68.00p | 70.00p | 1,380,571 |
Aug 15, 2024 | 68.00p | 69.00p | 67.00p | 68.00p | 167,490 |
Aug 14, 2024 | 66.50p | 68.30p | 65.00p | 68.00p | 291,565 |
Aug 13, 2024 | 66.50p | 68.00p | 65.00p | 66.50p | 399,649 |
Aug 12, 2024 | 66.50p | 68.00p | 65.00p | 66.50p | 341,697 |
Aug 9, 2024 | 66.00p | 68.00p | 65.00p | 68.00p | 129,063 |
Aug 8, 2024 | 67.00p | 67.00p | 64.00p | 66.00p | 407,462 |
Aug 7, 2024 | 65.50p | 69.00p | 64.00p | 67.00p | 898,467 |
Aug 6, 2024 | 61.50p | 66.20p | 61.00p | 65.50p | 1,206,968 |
Aug 5, 2024 | 65.00p | 66.00p | 58.00p | 59.00p | 2,654,993 |
Aug 2, 2024 | 68.00p | 70.00p | 65.00p | 65.50p | 741,726 |
Aug 1, 2024 | 65.50p | 70.50p | 64.91p | 68.00p | 1,614,088 |
Jul 31, 2024 | 70.00p | 71.00p | 64.44p | 65.00p | 3,105,529 |
Jul 30, 2024 | 73.50p | 75.00p | 69.00p | 70.00p | 1,878,795 |
Jul 29, 2024 | 72.00p | 73.80p | 70.00p | 73.00p | 820,211 |
Jul 26, 2024 | 73.00p | 74.00p | 71.13p | 72.00p | 754,333 |
Jul 25, 2024 | 73.75p | 74.50p | 71.00p | 73.50p | 758,870 |
Jul 24, 2024 | 75.75p | 76.50p | 73.00p | 73.75p | 657,929 |
Jul 23, 2024 | 76.50p | 80.00p | 75.00p | 75.75p | 1,850,627 |
Jul 22, 2024 | 75.25p | 77.00p | 72.50p | 74.25p | 287,375 |
Jul 19, 2024 | 75.00p | 76.00p | 72.03p | 75.00p | 809,104 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.