UK markets close in 58 minutes

Filtronic PLC (FTI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5600-0.0100 (-1.75%)
As of 09:17AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.56000.56000.56000.56000.56003,500
30 Apr 20240.62000.65000.57000.57000.57003,500
29 Apr 20240.53500.54500.53500.54500.5450-
26 Apr 20240.54000.54000.52000.52000.5200-
25 Apr 20240.55500.55500.51000.51000.5100-
24 Apr 20240.51500.51500.51500.51500.51502,400
23 Apr 20240.37400.37400.37400.37400.3740-
22 Apr 20240.38000.38000.37000.37000.37001,000
19 Apr 20240.37200.37200.36400.36400.36401,000
18 Apr 20240.39400.39400.38200.38200.3820-
17 Apr 20240.39600.39600.38400.38400.3840-
16 Apr 20240.41200.41200.39600.39600.3960-
15 Apr 20240.43000.43000.42000.42000.4200-
12 Apr 20240.42000.42000.42000.42000.4200-
11 Apr 20240.42800.42800.42800.42800.4280-
10 Apr 20240.43000.43000.43000.43000.4300-
09 Apr 20240.42200.42200.41800.41800.4180-
08 Apr 20240.42200.42200.42200.42200.4220-
05 Apr 20240.40600.40600.40600.40600.4060-
04 Apr 20240.40600.40600.40600.40600.4060-
03 Apr 20240.42200.42200.40600.40600.4060-
02 Apr 20240.40800.40800.40600.40600.4060-
28 Mar 20240.41800.41800.40600.40600.4060-
27 Mar 20240.41800.41800.40600.40600.4060-
26 Mar 20240.40600.40600.40600.40600.4060-
25 Mar 20240.40600.40600.40600.40600.4060-
22 Mar 20240.41800.41800.40600.40600.4060-
21 Mar 20240.41800.41800.41800.41800.4180-
20 Mar 20240.40600.40600.40600.40600.4060-
19 Mar 20240.41800.41800.38400.38400.3840-
18 Mar 20240.41800.41800.40600.40600.4060-
15 Mar 20240.40800.40800.40800.40800.4080-
14 Mar 20240.40800.40800.40800.40800.40801,250
13 Mar 20240.42400.42400.39600.39600.3960-
12 Mar 20240.43000.43000.43000.43000.4300-
11 Mar 20240.43200.43200.42000.42000.4200-
08 Mar 20240.43600.43600.43600.43600.4360-
07 Mar 20240.43000.43000.41800.41800.4180-
06 Mar 20240.43000.43000.41800.41800.4180-
05 Mar 20240.41800.41800.41800.41800.4180-
04 Mar 20240.41800.41800.41800.41800.4180-
01 Mar 20240.41800.41800.41800.41800.4180-
29 Feb 20240.41800.41800.41800.41800.4180-
28 Feb 20240.43000.43000.41800.41800.4180-
27 Feb 20240.44200.44200.41800.41800.4180-
26 Feb 20240.45400.45400.43000.43000.4300-
23 Feb 20240.44200.44200.40800.40800.4080-
22 Feb 20240.43400.43400.43000.43000.4300-
21 Feb 20240.42800.42800.41800.41800.4180-
20 Feb 20240.41800.41800.41800.41800.4180-
19 Feb 20240.42000.42000.42000.42000.4200-
16 Feb 20240.40000.43400.40000.43400.4340300
15 Feb 20240.40600.40600.39600.39600.3960-
14 Feb 20240.38400.38400.38400.38400.3840-
13 Feb 20240.37400.37400.37400.37400.3740-
12 Feb 20240.46000.46000.42000.42000.4200-
09 Feb 20240.35000.39400.35000.39400.3940-
08 Feb 20240.32400.33800.31400.33800.3380-
07 Feb 20240.33200.33200.33200.33200.3320-
06 Feb 20240.31200.35000.28200.35000.35001,143
05 Feb 20240.26800.26800.26600.26600.2660-
02 Feb 20240.25600.31400.25600.31400.3140400
01 Feb 20240.25600.25600.25600.25600.2560-
31 Jan 20240.25600.25600.25600.25600.2560-
30 Jan 20240.27200.27200.25600.25600.2560-
29 Jan 20240.25600.25600.25600.25600.2560-
26 Jan 20240.26000.26000.25600.25600.2560-
25 Jan 20240.26000.26000.26000.26000.2600-
24 Jan 20240.25600.25600.25600.25600.2560-
23 Jan 20240.24400.25600.24400.25600.2560-
22 Jan 20240.24200.24200.24200.24200.2420-
19 Jan 20240.24800.25200.24200.25200.2520370
18 Jan 20240.24800.24800.24200.24200.2420-
17 Jan 20240.25200.25200.25200.25200.2520-
16 Jan 20240.24200.24200.24200.24200.2420-
15 Jan 20240.23000.24200.23000.24200.2420-
12 Jan 20240.22400.22400.22400.22400.2240-
11 Jan 20240.21800.21800.20600.20600.2060-
10 Jan 20240.21800.21800.20600.20600.2060-
09 Jan 20240.23000.23000.21800.21800.2180-
08 Jan 20240.22800.22800.22800.22800.2280-
05 Jan 20240.22800.22800.22800.22800.2280-
04 Jan 20240.23200.23200.23200.23200.2320-
03 Jan 20240.23000.23000.22400.22400.2240-
02 Jan 20240.22400.22400.22400.22400.2240-
29 Dec 20230.23000.23000.23000.23000.2300-
28 Dec 20230.23000.23000.23000.23000.2300-
27 Dec 20230.23200.23200.22800.22800.2280-
22 Dec 20230.24000.24000.24000.24000.2400-
21 Dec 20230.24800.24800.24800.24800.2480-
20 Dec 20230.22800.29200.22800.24000.24003,650
19 Dec 20230.21000.21800.21000.21800.2180-
18 Dec 20230.21400.21400.21400.21400.2140-
15 Dec 20230.21400.21400.21400.21400.2140-
14 Dec 20230.21400.21400.21400.21400.2140-
13 Dec 20230.22000.22000.21200.21200.2120-
12 Dec 20230.21800.21800.21800.21800.2180-
11 Dec 20230.21200.21200.20800.20800.2080-
08 Dec 20230.21200.21200.20800.20800.2080-
07 Dec 20230.21200.21200.20800.20800.2080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...