UK markets open in 3 hours 26 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,296.10 -6.80 (-0.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,059.74 -3,039.31 (-5.95%)
Filtronic plc (FTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 53.00 | 54.00 | 50.00 | 51.25 | 51.25 | 6,956,934 |
| 29 Apr 2024 | 47.00 | 55.00 | 46.90 | 54.00 | 54.00 | 7,590,018 |
| 26 Apr 2024 | 48.00 | 49.00 | 46.00 | 47.00 | 47.00 | 1,208,448 |
| 25 Apr 2024 | 48.50 | 50.00 | 45.20 | 47.50 | 47.50 | 3,721,854 |
| 24 Apr 2024 | 41.50 | 55.00 | 40.00 | 49.00 | 49.00 | 14,298,254 |
| 23 Apr 2024 | 33.50 | 34.24 | 32.35 | 33.00 | 33.00 | 981,064 |
| 22 Apr 2024 | 34.00 | 34.30 | 32.25 | 33.50 | 33.50 | 1,731,813 |
| 19 Apr 2024 | 33.00 | 34.49 | 32.00 | 34.00 | 34.00 | 977,288 |
| 18 Apr 2024 | 35.00 | 36.80 | 32.00 | 33.20 | 33.20 | 1,069,529 |
| 17 Apr 2024 | 35.00 | 35.50 | 34.26 | 35.00 | 35.00 | 314,854 |
| 16 Apr 2024 | 36.50 | 36.20 | 34.35 | 35.00 | 35.00 | 823,468 |
| 15 Apr 2024 | 38.00 | 39.00 | 36.15 | 36.50 | 36.50 | 51,456 |
| 12 Apr 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 107,859 |
| 11 Apr 2024 | 38.00 | 38.64 | 37.68 | 38.00 | 38.00 | 200,886 |
| 10 Apr 2024 | 38.00 | 39.00 | 37.40 | 38.00 | 38.00 | 554,394 |
| 09 Apr 2024 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | 980,898 |
| 08 Apr 2024 | 37.50 | 38.60 | 36.00 | 37.50 | 37.50 | 341,708 |
| 05 Apr 2024 | 37.50 | 37.68 | 36.00 | 37.50 | 37.50 | 98,031 |
| 04 Apr 2024 | 37.00 | 38.80 | 36.00 | 37.50 | 37.50 | 1,691,861 |
| 03 Apr 2024 | 37.50 | 39.00 | 36.55 | 37.00 | 37.00 | 255,679 |
| 02 Apr 2024 | 37.00 | 38.49 | 36.98 | 37.50 | 37.50 | 674,929 |
| 28 Mar 2024 | 37.10 | 37.85 | 36.00 | 37.00 | 37.00 | 148,576 |
| 27 Mar 2024 | 37.10 | 37.90 | 36.25 | 37.10 | 37.10 | 276,072 |
| 26 Mar 2024 | 37.20 | 38.40 | 36.00 | 37.10 | 37.10 | 6,623 |
| 25 Mar 2024 | 37.20 | 37.17 | 36.06 | 37.20 | 37.20 | 131,990 |
| 22 Mar 2024 | 37.20 | 37.69 | 36.00 | 37.20 | 37.20 | 949,064 |
| 21 Mar 2024 | 37.00 | 39.00 | 36.00 | 37.20 | 37.20 | 362,746 |
| 20 Mar 2024 | 36.00 | 37.98 | 35.80 | 37.00 | 37.00 | 431,899 |
| 19 Mar 2024 | 37.00 | 38.00 | 34.65 | 36.00 | 36.00 | 730,681 |
| 18 Mar 2024 | 37.00 | 37.12 | 36.30 | 37.00 | 37.00 | 19,980 |
| 15 Mar 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 53,758 |
| 14 Mar 2024 | 36.80 | 37.69 | 36.00 | 37.00 | 37.00 | 44,977 |
| 13 Mar 2024 | 37.50 | 37.80 | 35.10 | 36.80 | 36.80 | 546,234 |
| 12 Mar 2024 | 38.00 | 37.80 | 37.00 | 37.50 | 37.50 | 173,809 |
| 11 Mar 2024 | 38.00 | 39.00 | 37.65 | 38.00 | 38.00 | 53,171 |
| 08 Mar 2024 | 38.50 | 39.00 | 37.30 | 38.00 | 38.00 | 258,464 |
| 07 Mar 2024 | 38.00 | 39.44 | 37.00 | 38.50 | 38.50 | 662,745 |
| 06 Mar 2024 | 38.00 | 38.30 | 37.00 | 38.00 | 38.00 | 116,861 |
| 05 Mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 94,176 |
| 04 Mar 2024 | 37.50 | 38.48 | 37.00 | 38.00 | 38.00 | 254,229 |
| 01 Mar 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 140,676 |
| 29 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 162,834 |
| 28 Feb 2024 | 38.00 | 38.33 | 37.00 | 38.00 | 38.00 | 325,831 |
| 27 Feb 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 578,043 |
| 26 Feb 2024 | 39.00 | 39.18 | 38.00 | 39.00 | 39.00 | 119,289 |
| 23 Feb 2024 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 123,586 |
| 22 Feb 2024 | 38.50 | 41.00 | 37.00 | 39.00 | 39.00 | 591,149 |
| 21 Feb 2024 | 38.00 | 40.00 | 37.76 | 38.50 | 38.50 | 558,709 |
| 20 Feb 2024 | 38.00 | 39.00 | 37.28 | 38.00 | 38.00 | 237,875 |
| 19 Feb 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 603,938 |
| 16 Feb 2024 | 35.50 | 39.75 | 34.00 | 38.00 | 38.00 | 1,420,740 |
| 15 Feb 2024 | 37.00 | 37.70 | 34.00 | 35.50 | 35.50 | 377,681 |
| 14 Feb 2024 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | 522,140 |
| 13 Feb 2024 | 36.50 | 36.74 | 33.00 | 35.00 | 35.00 | 1,116,640 |
| 12 Feb 2024 | 40.50 | 42.00 | 35.00 | 36.50 | 36.50 | 1,614,299 |
| 09 Feb 2024 | 31.50 | 41.75 | 31.10 | 40.50 | 40.50 | 6,447,730 |
| 08 Feb 2024 | 29.00 | 31.19 | 28.00 | 31.10 | 31.10 | 766,658 |
| 07 Feb 2024 | 30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 1,204,320 |
| 06 Feb 2024 | 26.00 | 30.00 | 26.16 | 29.60 | 29.60 | 2,326,805 |
| 05 Feb 2024 | 25.00 | 25.90 | 24.35 | 25.50 | 25.50 | 626,852 |
| 02 Feb 2024 | 24.00 | 25.80 | 23.00 | 25.60 | 25.60 | 407,516 |
| 01 Feb 2024 | 24.50 | 25.00 | 24.18 | 25.00 | 25.00 | 137,960 |
| 31 Jan 2024 | 24.00 | 25.00 | 23.00 | 24.50 | 24.50 | 150,346 |
| 30 Jan 2024 | 24.50 | 25.00 | 23.82 | 24.00 | 24.00 | 252,280 |
| 29 Jan 2024 | 24.00 | 24.75 | 24.00 | 24.50 | 24.50 | 459,027 |
| 26 Jan 2024 | 23.50 | 24.44 | 23.00 | 24.00 | 24.00 | 406,121 |
| 25 Jan 2024 | 23.50 | 23.90 | 23.10 | 23.50 | 23.50 | 1,747,442 |
| 24 Jan 2024 | 23.50 | 23.61 | 23.10 | 23.50 | 23.50 | 103,980 |
| 23 Jan 2024 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 427,998 |
| 22 Jan 2024 | 22.50 | 22.98 | 22.00 | 22.50 | 22.50 | 96,681 |
| 19 Jan 2024 | 22.50 | 23.00 | 22.27 | 22.50 | 22.50 | 118,921 |
| 18 Jan 2024 | 22.50 | 22.90 | 22.17 | 22.50 | 22.50 | 192,884 |
| 17 Jan 2024 | 23.00 | 23.00 | 22.05 | 22.50 | 22.50 | 366,572 |
| 16 Jan 2024 | 22.30 | 23.38 | 22.00 | 23.00 | 23.00 | 1,063,763 |
| 15 Jan 2024 | 22.14 | 22.80 | 21.12 | 22.00 | 22.00 | 588,443 |
| 12 Jan 2024 | 20.50 | 21.75 | 19.60 | 21.00 | 21.00 | 476,040 |
| 11 Jan 2024 | 20.00 | 20.30 | 19.62 | 20.50 | 20.50 | 221,211 |
| 10 Jan 2024 | 20.00 | 20.00 | 19.51 | 20.00 | 20.00 | 54,298 |
| 09 Jan 2024 | 21.00 | 20.00 | 19.42 | 20.00 | 20.00 | 217,190 |
| 08 Jan 2024 | 21.00 | 20.87 | 20.00 | 21.00 | 21.00 | 103,126 |
| 05 Jan 2024 | 21.00 | 21.00 | 20.41 | 21.00 | 21.00 | 35,281 |
| 04 Jan 2024 | 21.20 | 21.25 | 20.42 | 21.00 | 21.00 | 94,392 |
| 03 Jan 2024 | 21.30 | 22.00 | 20.45 | 21.20 | 21.20 | 177,580 |
| 02 Jan 2024 | 21.30 | 21.95 | 20.60 | 21.30 | 21.30 | 134,334 |
| 29 Dec 2023 | 21.30 | 21.74 | 21.01 | 21.30 | 21.30 | 49,572 |
| 28 Dec 2023 | 21.20 | 22.35 | 20.60 | 21.30 | 21.30 | 82,267 |
| 27 Dec 2023 | 21.70 | 22.35 | 21.00 | 21.20 | 21.20 | 116,509 |
| 22 Dec 2023 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | 178,011 |
| 21 Dec 2023 | 22.80 | 23.44 | 21.00 | 22.00 | 22.00 | 521,621 |
| 20 Dec 2023 | 22.00 | 24.00 | 21.22 | 22.80 | 22.80 | 2,113,267 |
| 19 Dec 2023 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,495,601 |
| 18 Dec 2023 | 19.75 | 20.00 | 19.50 | 19.50 | 19.50 | 76,888 |
| 15 Dec 2023 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 94,798 |
| 14 Dec 2023 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | 320,875 |
| 13 Dec 2023 | 20.25 | 20.70 | 19.50 | 19.75 | 19.75 | 310,318 |
| 12 Dec 2023 | 19.95 | 20.47 | 19.65 | 20.25 | 20.25 | 405,261 |
| 11 Dec 2023 | 19.50 | 20.00 | 19.00 | 19.95 | 19.95 | 273,246 |
| 08 Dec 2023 | 19.50 | 19.89 | 19.20 | 19.50 | 19.50 | 285,249 |
| 07 Dec 2023 | 19.50 | 19.94 | 19.16 | 19.50 | 19.50 | 567,910 |
| 06 Dec 2023 | 18.25 | 20.57 | 18.00 | 19.50 | 19.50 | 1,212,306 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.