UK markets closed

Filtronic plc (FTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
12.750.00 (0.00%)
At close: 03:29PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.7512.8012.5012.7512.7592,659
22 Sept 202212.7512.5512.5512.7512.751,942
21 Sept 202212.7512.5512.5512.7512.754,936
20 Sept 202213.0013.0012.6012.7512.75216,743
16 Sept 202213.1312.9912.8513.0013.0028,235
15 Sept 202213.1312.8512.8313.1313.1320,033
14 Sept 202213.1313.0912.7513.1313.1313,528
13 Sept 202213.1313.1113.1113.1313.136,102
12 Sept 202213.0813.5013.0013.1313.13163,751
09 Sept 202213.1313.0912.9713.1313.1339,981
08 Sept 202213.1313.1712.9613.1313.13394,281
07 Sept 202213.1313.1712.9513.1313.1382,434
06 Sept 202213.1313.1712.8513.1313.1383,897
05 Sept 202213.1313.1712.7513.1313.1328,545
02 Sept 202213.1313.1713.1613.1313.1327,881
01 Sept 202213.1313.5013.1313.1313.1337,928
31 Aug 202213.1313.0913.0913.1313.138,000
30 Aug 202213.1313.1813.0013.1313.1360,317
26 Aug 202213.2513.5012.3013.1313.13593,679
25 Aug 202213.2513.0613.0613.2513.251,393
24 Aug 202213.2513.0613.0213.2513.258,250
23 Aug 202213.2513.1813.0913.2513.2516,160
22 Aug 202213.2513.2313.0013.2513.25225,458
19 Aug 202213.2513.2913.0213.2513.2597,585
18 Aug 202213.2513.5013.1413.2513.2513,810
17 Aug 202213.2513.1113.1113.2513.2515,504
16 Aug 202213.2513.5013.0213.2513.25187,914
15 Aug 202213.2513.5013.1513.2513.25185,434
12 Aug 202213.5014.0013.1113.2513.25129,975
11 Aug 202213.5013.6413.5013.5013.5026,314
10 Aug 202213.7513.6613.0013.5013.50362,773
09 Aug 202213.7513.7013.5613.7513.75164,597
08 Aug 202213.7513.7213.5213.7513.7531,339
05 Aug 202214.0014.0513.5313.7513.75389,077
04 Aug 202214.1314.1813.5214.0014.00361,202
03 Aug 202214.7514.5513.5014.1514.151,355,455
02 Aug 202214.5015.4814.1014.8514.85972,003
01 Aug 202215.5016.0014.1514.8014.801,363,406
29 Jul 202215.7515.5015.5015.7515.7519,743
28 Jul 202216.0015.7715.5015.7515.7597,355
27 Jul 202216.0015.7715.5916.0016.0031,539
26 Jul 202215.8816.2515.5215.8815.88626,111
25 Jul 202215.8816.2515.5015.8815.8891,001
22 Jul 202216.1316.2415.5915.8815.88468,582
21 Jul 202216.5017.2015.9216.5016.501,480,591
20 Jul 202214.2517.3414.0316.7516.753,531,374
19 Jul 202214.0014.4014.0214.4014.40212,844
18 Jul 202213.7514.1913.8314.0014.0098,719
15 Jul 202213.7513.9413.6613.7513.75113,403
14 Jul 202213.8813.9913.7313.7513.75116,503
13 Jul 202214.2514.5013.7013.8813.88464,727
12 Jul 202214.2514.3513.8714.2514.25276,070
11 Jul 202214.0014.3513.7614.2514.25919,725
08 Jul 202213.7514.3613.6614.0014.001,326,944
07 Jul 202212.3813.8812.4113.7513.751,088,945
06 Jul 202212.1312.5011.8812.3812.38635,820
05 Jul 202212.5012.6911.8212.1312.13446,958
04 Jul 202212.0012.7712.1412.5012.50633,060
01 Jul 202211.3811.9411.6411.7511.75143,666
30 Jun 202211.5011.8811.2511.3811.38222,613
29 Jun 202211.0011.7010.9811.5011.50266,595
28 Jun 202211.0010.9610.9611.0011.0050,000
27 Jun 202210.6310.9310.2610.6310.6398,525
24 Jun 202211.0010.6910.2510.6310.63176,806
23 Jun 202211.0010.6010.5611.0011.0033,334
22 Jun 202211.0011.1710.5611.0011.00241,035
21 Jun 202210.7511.4010.7611.0011.00552,955
20 Jun 20229.5012.009.5310.7510.752,484,516
17 Jun 20229.009.448.699.009.00274,726
16 Jun 20229.509.188.509.009.00963,028
15 Jun 20229.509.489.489.509.5015,751
14 Jun 20220.090.090.090.090.09190,231
13 Jun 20229.759.529.049.109.10201,386
10 Jun 20229.609.699.509.759.7599,174
09 Jun 20229.609.609.509.609.60262,101
08 Jun 20229.9910.089.449.609.60662,248
07 Jun 20229.7510.159.909.999.99278,999
06 Jun 20229.509.809.229.509.50143,689
01 Jun 20229.889.909.509.509.5088,361
31 May 20229.8810.059.759.889.8874,701
30 May 20229.8810.0510.059.889.8810,497
27 May 20229.8810.159.769.889.88152,137
26 May 20229.759.929.649.759.75254,287
25 May 20229.909.929.559.759.75212,980
24 May 202210.1310.259.809.909.90109,449
23 May 202210.1310.1310.1310.1310.13-
20 May 202210.1310.0810.0110.1310.133,973
19 May 202210.2510.0210.0010.1310.1331,399
18 May 202210.2510.0010.0010.2510.2588,824
17 May 202210.2510.2910.0010.2510.2545,189
16 May 202210.2510.1310.0010.2510.25104,311
13 May 202210.2510.1510.0010.2510.25302,838
12 May 202210.2510.2510.2510.2510.25-
11 May 202210.2510.0010.0010.2510.255,624
10 May 202210.2510.2410.0010.2510.2539,704
09 May 202211.1311.0010.0010.2510.251,063,402
06 May 202211.1311.0010.7711.1311.13177,420
05 May 202211.1311.1010.9511.1311.133,936
04 May 202211.1311.4010.8311.1311.1350,708
03 May 202211.1310.9810.8211.1311.13141,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...