Filtronic plc (FTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

10.75

-0.25

(-2.27%)

At close: 03:20PM GMT

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	11.00	11.00	10.50	10.75	10.75	163,580
02 Feb 2023	11.25	11.04	10.90	11.00	11.00	165,621
01 Feb 2023	11.25	11.25	11.04	11.25	11.25	21,660
31 Jan 2023	11.00	11.58	10.50	11.25	11.25	749,895
30 Jan 2023	12.13	12.13	12.13	12.13	12.13	-
27 Jan 2023	12.00	12.50	12.00	12.13	12.13	18,192
26 Jan 2023	12.00	12.00	11.65	12.00	12.00	189,116
25 Jan 2023	12.00	12.55	12.04	12.55	12.55	11,132
24 Jan 2023	11.75	11.98	11.82	12.00	12.00	97,641
23 Jan 2023	12.38	12.05	11.80	11.75	11.75	130,250
20 Jan 2023	12.38	12.75	12.04	12.38	12.38	13,231
19 Jan 2023	12.50	12.25	12.04	12.38	12.38	188,282
18 Jan 2023	12.63	13.00	12.06	12.50	12.50	105,014
17 Jan 2023	12.75	12.63	12.27	12.63	12.63	193,913
16 Jan 2023	12.75	12.52	12.52	12.75	12.75	14,974
13 Jan 2023	13.00	12.66	12.52	12.75	12.75	27,938
12 Jan 2023	12.75	12.69	12.51	12.75	12.75	182,320
11 Jan 2023	12.75	12.90	12.25	12.75	12.75	78,406
10 Jan 2023	13.13	12.79	12.50	12.75	12.75	211,329
09 Jan 2023	13.13	13.01	12.75	13.13	13.13	122,560
06 Jan 2023	13.88	13.88	12.55	13.00	13.00	651,893
05 Jan 2023	13.88	13.31	13.25	13.88	13.88	3,057
04 Jan 2023	13.88	14.30	13.29	13.88	13.88	38,334
03 Jan 2023	13.88	14.50	13.30	13.88	13.88	14,254
30 Dec 2022	13.88	13.27	13.27	13.88	13.88	7,000
29 Dec 2022	13.88	13.27	13.27	13.88	13.88	8,485
28 Dec 2022	13.88	13.90	13.27	13.88	13.88	13,061
23 Dec 2022	13.88	13.88	13.88	13.88	13.88	-
22 Dec 2022	13.88	13.90	13.25	13.88	13.88	143,600
21 Dec 2022	13.88	14.00	13.27	13.88	13.88	433
20 Dec 2022	13.88	14.50	13.27	13.88	13.88	6,978
19 Dec 2022	13.88	13.55	13.55	13.88	13.88	21,219
16 Dec 2022	14.50	14.06	13.10	13.88	13.88	297,676
15 Dec 2022	14.50	14.50	14.50	14.50	14.50	-
14 Dec 2022	14.50	14.70	14.11	14.50	14.50	184,078
13 Dec 2022	15.00	15.14	14.31	14.50	14.50	388,345
12 Dec 2022	15.00	15.34	14.65	15.00	15.00	717,968
09 Dec 2022	13.75	15.50	13.80	15.50	15.50	709,666
08 Dec 2022	13.75	14.00	13.65	13.75	13.75	557,131
07 Dec 2022	12.00	14.00	12.25	13.75	13.75	503,760
06 Dec 2022	12.00	12.48	11.69	12.00	12.00	337,608
05 Dec 2022	12.00	12.00	12.00	12.00	12.00	-
02 Dec 2022	12.00	12.20	11.69	12.00	12.00	20,458
01 Dec 2022	12.00	12.20	12.20	12.00	12.00	20,295
30 Nov 2022	12.00	12.50	11.50	12.00	12.00	18,373
29 Nov 2022	12.00	11.99	11.50	12.00	12.00	275,333
28 Nov 2022	12.00	11.60	11.60	12.00	12.00	45
25 Nov 2022	12.00	11.97	11.64	12.00	12.00	75,849
24 Nov 2022	12.00	12.00	11.60	12.00	12.00	100,045
23 Nov 2022	12.00	12.50	11.50	12.00	12.00	60,649
22 Nov 2022	12.00	12.48	11.60	12.00	12.00	327,330
21 Nov 2022	12.00	12.00	12.00	12.00	12.00	-
18 Nov 2022	12.00	11.82	11.82	12.00	12.00	22,988
17 Nov 2022	12.00	12.50	11.50	12.00	12.00	623
16 Nov 2022	12.00	12.02	12.02	12.00	12.00	220
15 Nov 2022	12.00	12.50	12.00	12.00	12.00	275,171
14 Nov 2022	12.00	12.20	12.00	12.00	12.00	27,164
11 Nov 2022	12.00	12.02	11.00	11.00	11.00	119,229
10 Nov 2022	12.00	12.05	11.50	12.00	12.00	144,592
09 Nov 2022	12.00	12.01	12.01	12.00	12.00	8,314
08 Nov 2022	12.00	12.39	11.86	12.00	12.00	42,885
07 Nov 2022	12.00	12.19	11.81	12.00	12.00	161,530
04 Nov 2022	12.00	12.18	11.81	12.00	12.00	41,778
03 Nov 2022	12.00	12.19	12.18	12.00	12.00	24,105
02 Nov 2022	12.00	12.65	11.57	12.00	12.00	128,876
01 Nov 2022	12.00	11.80	11.56	12.00	12.00	199,986
31 Oct 2022	12.00	11.80	11.80	12.00	12.00	4,339
28 Oct 2022	12.00	11.98	11.98	12.00	12.00	700
27 Oct 2022	12.38	12.25	11.90	12.00	12.00	178,686
26 Oct 2022	12.25	12.40	12.06	12.25	12.25	60,640
25 Oct 2022	11.13	12.39	11.12	12.25	12.25	321,801
24 Oct 2022	10.88	11.44	11.14	11.13	11.13	125,000
21 Oct 2022	11.00	11.14	10.61	10.88	10.88	554,478
20 Oct 2022	11.00	10.98	10.98	11.00	11.00	10,000
19 Oct 2022	11.00	11.30	10.95	11.00	11.00	7,371
18 Oct 2022	11.00	11.13	10.89	11.00	11.00	175,151
17 Oct 2022	11.38	11.10	10.88	11.00	11.00	93,453
14 Oct 2022	11.38	11.75	11.09	11.38	11.38	2,416
13 Oct 2022	11.38	11.37	11.09	11.38	11.38	4,361
12 Oct 2022	11.38	11.10	11.10	11.38	11.38	15,698
11 Oct 2022	11.75	11.75	11.00	11.38	11.38	310,144
10 Oct 2022	11.75	12.00	11.52	11.75	11.75	18,829
07 Oct 2022	11.75	12.00	11.52	11.75	11.75	1,380
06 Oct 2022	11.75	12.00	11.56	12.00	12.00	102,592
05 Oct 2022	11.25	11.50	11.40	11.75	11.75	55,051
04 Oct 2022	11.13	11.49	11.02	11.25	11.25	377,421
03 Oct 2022	11.13	11.05	11.02	11.13	11.13	52,463
30 Sept 2022	10.75	11.09	10.80	11.13	11.13	462,778
29 Sept 2022	11.25	11.20	11.00	10.75	10.75	105,553
28 Sept 2022	12.50	12.50	10.88	11.25	11.25	727,143
27 Sept 2022	12.75	12.62	12.50	12.75	12.75	51,296
26 Sept 2022	12.75	12.73	12.51	12.69	12.69	15,831
23 Sept 2022	12.75	12.80	12.50	12.75	12.75	92,659
22 Sept 2022	12.75	12.55	12.55	12.75	12.75	1,942
21 Sept 2022	12.75	12.55	12.55	12.75	12.75	4,936
20 Sept 2022	13.00	13.00	12.60	12.75	12.75	216,743
16 Sept 2022	13.13	12.99	12.85	13.00	13.00	28,235
15 Sept 2022	13.13	12.85	12.83	13.13	13.13	20,033
14 Sept 2022	13.13	13.09	12.75	13.13	13.13	13,528
13 Sept 2022	13.13	13.11	13.11	13.13	13.13	6,102
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,801.97+292.51(+1.06%)

HANG SENG21,111.65-548.82(-2.53%)

CRUDE OIL73.57+0.18(+0.25%)

GOLD FUTURES1,886.40+9.80(+0.52%)

DOW33,926.01-127.89(-0.38%)

BTC-GBP19,013.89-419.69(-2.16%)

Filtronic plc (FTC.L)

NIKKEI 225
27,801.97
+292.51(+1.06%)

HANG SENG
21,111.65
-548.82(-2.53%)

CRUDE OIL
73.57
+0.18(+0.25%)

GOLD FUTURES
1,886.40
+9.80(+0.52%)

DOW
33,926.01
-127.89(-0.38%)

BTC-GBP
19,013.89
-419.69(-2.16%)