UK markets open in 4 hours 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.0011.0010.5010.7510.75163,580
02 Feb 202311.2511.0410.9011.0011.00165,621
01 Feb 202311.2511.2511.0411.2511.2521,660
31 Jan 202311.0011.5810.5011.2511.25749,895
30 Jan 202312.1312.1312.1312.1312.13-
27 Jan 202312.0012.5012.0012.1312.1318,192
26 Jan 202312.0012.0011.6512.0012.00189,116
25 Jan 202312.0012.5512.0412.5512.5511,132
24 Jan 202311.7511.9811.8212.0012.0097,641
23 Jan 202312.3812.0511.8011.7511.75130,250
20 Jan 202312.3812.7512.0412.3812.3813,231
19 Jan 202312.5012.2512.0412.3812.38188,282
18 Jan 202312.6313.0012.0612.5012.50105,014
17 Jan 202312.7512.6312.2712.6312.63193,913
16 Jan 202312.7512.5212.5212.7512.7514,974
13 Jan 202313.0012.6612.5212.7512.7527,938
12 Jan 202312.7512.6912.5112.7512.75182,320
11 Jan 202312.7512.9012.2512.7512.7578,406
10 Jan 202313.1312.7912.5012.7512.75211,329
09 Jan 202313.1313.0112.7513.1313.13122,560
06 Jan 202313.8813.8812.5513.0013.00651,893
05 Jan 202313.8813.3113.2513.8813.883,057
04 Jan 202313.8814.3013.2913.8813.8838,334
03 Jan 202313.8814.5013.3013.8813.8814,254
30 Dec 202213.8813.2713.2713.8813.887,000
29 Dec 202213.8813.2713.2713.8813.888,485
28 Dec 202213.8813.9013.2713.8813.8813,061
23 Dec 202213.8813.8813.8813.8813.88-
22 Dec 202213.8813.9013.2513.8813.88143,600
21 Dec 202213.8814.0013.2713.8813.88433
20 Dec 202213.8814.5013.2713.8813.886,978
19 Dec 202213.8813.5513.5513.8813.8821,219
16 Dec 202214.5014.0613.1013.8813.88297,676
15 Dec 202214.5014.5014.5014.5014.50-
14 Dec 202214.5014.7014.1114.5014.50184,078
13 Dec 202215.0015.1414.3114.5014.50388,345
12 Dec 202215.0015.3414.6515.0015.00717,968
09 Dec 202213.7515.5013.8015.5015.50709,666
08 Dec 202213.7514.0013.6513.7513.75557,131
07 Dec 202212.0014.0012.2513.7513.75503,760
06 Dec 202212.0012.4811.6912.0012.00337,608
05 Dec 202212.0012.0012.0012.0012.00-
02 Dec 202212.0012.2011.6912.0012.0020,458
01 Dec 202212.0012.2012.2012.0012.0020,295
30 Nov 202212.0012.5011.5012.0012.0018,373
29 Nov 202212.0011.9911.5012.0012.00275,333
28 Nov 202212.0011.6011.6012.0012.0045
25 Nov 202212.0011.9711.6412.0012.0075,849
24 Nov 202212.0012.0011.6012.0012.00100,045
23 Nov 202212.0012.5011.5012.0012.0060,649
22 Nov 202212.0012.4811.6012.0012.00327,330
21 Nov 202212.0012.0012.0012.0012.00-
18 Nov 202212.0011.8211.8212.0012.0022,988
17 Nov 202212.0012.5011.5012.0012.00623
16 Nov 202212.0012.0212.0212.0012.00220
15 Nov 202212.0012.5012.0012.0012.00275,171
14 Nov 202212.0012.2012.0012.0012.0027,164
11 Nov 202212.0012.0211.0011.0011.00119,229
10 Nov 202212.0012.0511.5012.0012.00144,592
09 Nov 202212.0012.0112.0112.0012.008,314
08 Nov 202212.0012.3911.8612.0012.0042,885
07 Nov 202212.0012.1911.8112.0012.00161,530
04 Nov 202212.0012.1811.8112.0012.0041,778
03 Nov 202212.0012.1912.1812.0012.0024,105
02 Nov 202212.0012.6511.5712.0012.00128,876
01 Nov 202212.0011.8011.5612.0012.00199,986
31 Oct 202212.0011.8011.8012.0012.004,339
28 Oct 202212.0011.9811.9812.0012.00700
27 Oct 202212.3812.2511.9012.0012.00178,686
26 Oct 202212.2512.4012.0612.2512.2560,640
25 Oct 202211.1312.3911.1212.2512.25321,801
24 Oct 202210.8811.4411.1411.1311.13125,000
21 Oct 202211.0011.1410.6110.8810.88554,478
20 Oct 202211.0010.9810.9811.0011.0010,000
19 Oct 202211.0011.3010.9511.0011.007,371
18 Oct 202211.0011.1310.8911.0011.00175,151
17 Oct 202211.3811.1010.8811.0011.0093,453
14 Oct 202211.3811.7511.0911.3811.382,416
13 Oct 202211.3811.3711.0911.3811.384,361
12 Oct 202211.3811.1011.1011.3811.3815,698
11 Oct 202211.7511.7511.0011.3811.38310,144
10 Oct 202211.7512.0011.5211.7511.7518,829
07 Oct 202211.7512.0011.5211.7511.751,380
06 Oct 202211.7512.0011.5612.0012.00102,592
05 Oct 202211.2511.5011.4011.7511.7555,051
04 Oct 202211.1311.4911.0211.2511.25377,421
03 Oct 202211.1311.0511.0211.1311.1352,463
30 Sept 202210.7511.0910.8011.1311.13462,778
29 Sept 202211.2511.2011.0010.7510.75105,553
28 Sept 202212.5012.5010.8811.2511.25727,143
27 Sept 202212.7512.6212.5012.7512.7551,296
26 Sept 202212.7512.7312.5112.6912.6915,831
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...