Filtronic plc (FTC.L)

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

Add to watchlist

12.75

0.00

(0.00%)

At close: 03:29PM BST

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	13.08	13.50	13.00	13.13	13.13	163,751
09 Sept 2022	13.13	13.09	12.97	13.13	13.13	39,981
08 Sept 2022	13.13	13.17	12.96	13.13	13.13	394,281
07 Sept 2022	13.13	13.17	12.95	13.13	13.13	82,434
06 Sept 2022	13.13	13.17	12.85	13.13	13.13	83,897
05 Sept 2022	13.13	13.17	12.75	13.13	13.13	28,545
02 Sept 2022	13.13	13.17	13.16	13.13	13.13	27,881
01 Sept 2022	13.13	13.50	13.13	13.13	13.13	37,928
31 Aug 2022	13.13	13.09	13.09	13.13	13.13	8,000
30 Aug 2022	13.13	13.18	13.00	13.13	13.13	60,317
26 Aug 2022	13.25	13.50	12.30	13.13	13.13	593,679
25 Aug 2022	13.25	13.06	13.06	13.25	13.25	1,393
24 Aug 2022	13.25	13.06	13.02	13.25	13.25	8,250
23 Aug 2022	13.25	13.18	13.09	13.25	13.25	16,160
22 Aug 2022	13.25	13.23	13.00	13.25	13.25	225,458
19 Aug 2022	13.25	13.29	13.02	13.25	13.25	97,585
18 Aug 2022	13.25	13.50	13.14	13.25	13.25	13,810
17 Aug 2022	13.25	13.11	13.11	13.25	13.25	15,504
16 Aug 2022	13.25	13.50	13.02	13.25	13.25	187,914
15 Aug 2022	13.25	13.50	13.15	13.25	13.25	185,434
12 Aug 2022	13.50	14.00	13.11	13.25	13.25	129,975
11 Aug 2022	13.50	13.64	13.50	13.50	13.50	26,314
10 Aug 2022	13.75	13.66	13.00	13.50	13.50	362,773
09 Aug 2022	13.75	13.70	13.56	13.75	13.75	164,597
08 Aug 2022	13.75	13.72	13.52	13.75	13.75	31,339
05 Aug 2022	14.00	14.05	13.53	13.75	13.75	389,077
04 Aug 2022	14.13	14.18	13.52	14.00	14.00	361,202
03 Aug 2022	14.75	14.55	13.50	14.15	14.15	1,355,455
02 Aug 2022	14.50	15.48	14.10	14.85	14.85	972,003
01 Aug 2022	15.50	16.00	14.15	14.80	14.80	1,363,406
29 Jul 2022	15.75	15.50	15.50	15.75	15.75	19,743
28 Jul 2022	16.00	15.77	15.50	15.75	15.75	97,355
27 Jul 2022	16.00	15.77	15.59	16.00	16.00	31,539
26 Jul 2022	15.88	16.25	15.52	15.88	15.88	626,111
25 Jul 2022	15.88	16.25	15.50	15.88	15.88	91,001
22 Jul 2022	16.13	16.24	15.59	15.88	15.88	468,582
21 Jul 2022	16.50	17.20	15.92	16.50	16.50	1,480,591
20 Jul 2022	14.25	17.34	14.03	16.75	16.75	3,531,374
19 Jul 2022	14.00	14.40	14.02	14.40	14.40	212,844
18 Jul 2022	13.75	14.19	13.83	14.00	14.00	98,719
15 Jul 2022	13.75	13.94	13.66	13.75	13.75	113,403
14 Jul 2022	13.88	13.99	13.73	13.75	13.75	116,503
13 Jul 2022	14.25	14.50	13.70	13.88	13.88	464,727
12 Jul 2022	14.25	14.35	13.87	14.25	14.25	276,070
11 Jul 2022	14.00	14.35	13.76	14.25	14.25	919,725
08 Jul 2022	13.75	14.36	13.66	14.00	14.00	1,326,944
07 Jul 2022	12.38	13.88	12.41	13.75	13.75	1,088,945
06 Jul 2022	12.13	12.50	11.88	12.38	12.38	635,820
05 Jul 2022	12.50	12.69	11.82	12.13	12.13	446,958
04 Jul 2022	12.00	12.77	12.14	12.50	12.50	633,060
01 Jul 2022	11.38	11.94	11.64	11.75	11.75	143,666
30 Jun 2022	11.50	11.88	11.25	11.38	11.38	222,613
29 Jun 2022	11.00	11.70	10.98	11.50	11.50	266,595
28 Jun 2022	11.00	10.96	10.96	11.00	11.00	50,000
27 Jun 2022	10.63	10.93	10.26	10.63	10.63	98,525
24 Jun 2022	11.00	10.69	10.25	10.63	10.63	176,806
23 Jun 2022	11.00	10.60	10.56	11.00	11.00	33,334
22 Jun 2022	11.00	11.17	10.56	11.00	11.00	241,035
21 Jun 2022	10.75	11.40	10.76	11.00	11.00	552,955
20 Jun 2022	9.50	12.00	9.53	10.75	10.75	2,484,516
17 Jun 2022	9.00	9.44	8.69	9.00	9.00	274,726
16 Jun 2022	9.50	9.18	8.50	9.00	9.00	963,028
15 Jun 2022	9.50	9.48	9.48	9.50	9.50	15,751
14 Jun 2022	0.09	0.09	0.09	0.09	0.09	190,231
13 Jun 2022	9.75	9.52	9.04	9.10	9.10	201,386
10 Jun 2022	9.60	9.69	9.50	9.75	9.75	99,174
09 Jun 2022	9.60	9.60	9.50	9.60	9.60	262,101
08 Jun 2022	9.99	10.08	9.44	9.60	9.60	662,248
07 Jun 2022	9.75	10.15	9.90	9.99	9.99	278,999
06 Jun 2022	9.50	9.80	9.22	9.50	9.50	143,689
01 Jun 2022	9.88	9.90	9.50	9.50	9.50	88,361
31 May 2022	9.88	10.05	9.75	9.88	9.88	74,701
30 May 2022	9.88	10.05	10.05	9.88	9.88	10,497
27 May 2022	9.88	10.15	9.76	9.88	9.88	152,137
26 May 2022	9.75	9.92	9.64	9.75	9.75	254,287
25 May 2022	9.90	9.92	9.55	9.75	9.75	212,980
24 May 2022	10.13	10.25	9.80	9.90	9.90	109,449
23 May 2022	10.13	10.13	10.13	10.13	10.13	-
20 May 2022	10.13	10.08	10.01	10.13	10.13	3,973
19 May 2022	10.25	10.02	10.00	10.13	10.13	31,399
18 May 2022	10.25	10.00	10.00	10.25	10.25	88,824
17 May 2022	10.25	10.29	10.00	10.25	10.25	45,189
16 May 2022	10.25	10.13	10.00	10.25	10.25	104,311
13 May 2022	10.25	10.15	10.00	10.25	10.25	302,838
12 May 2022	10.25	10.25	10.25	10.25	10.25	-
11 May 2022	10.25	10.00	10.00	10.25	10.25	5,624
10 May 2022	10.25	10.24	10.00	10.25	10.25	39,704
09 May 2022	11.13	11.00	10.00	10.25	10.25	1,063,402
06 May 2022	11.13	11.00	10.77	11.13	11.13	177,420
05 May 2022	11.13	11.10	10.95	11.13	11.13	3,936
04 May 2022	11.13	11.40	10.83	11.13	11.13	50,708
03 May 2022	11.13	10.98	10.82	11.13	11.13	141,170
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.01(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1162-0.0278(-2.43%)

GBP/USD1.0798-0.0457(-4.06%)

BTC-GBP17,538.44-275.20(-1.54%)

Filtronic plc (FTC.L)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.01(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1162
-0.0278(-2.43%)

GBP/USD
1.0798
-0.0457(-4.06%)

BTC-GBP
17,538.44
-275.20(-1.54%)