Historical Share Prices
Filtronic - (FTC) share price history
FTC share price
FTC news
FTC trades
ADD to watchlist
| Filtronic - (FTC) share price history | |||||
|---|---|---|---|---|---|
| Date | Open | High | Low | Close | Volume |
| 13/07/2018 | 9.75 | 10.15 | 9.65 | 10.15 | 185,518 | 12/07/2018 | 9.75 | 9.75 | 9.61 | 9.75 | 19,421 | 11/07/2018 | 9.85 | 9.85 | 9.75 | 9.75 | 78,247 | 10/07/2018 | 10.13 | 10.19 | 9.70 | 9.85 | 297,765 | 09/07/2018 | 10.25 | 10.25 | 10.05 | 10.13 | 115,000 | 06/07/2018 | 10.50 | 10.50 | 10.25 | 10.25 | 72,016 | 05/07/2018 | 10.50 | 10.50 | 10.32 | 10.50 | 20,000 | 04/07/2018 | 10.38 | 10.50 | 10.25 | 10.50 | 89,375 | 03/07/2018 | 10.75 | 10.77 | 10.35 | 10.38 | 207,839 | 02/07/2018 | 11.07 | 11.20 | 10.75 | 10.75 | 285,671 | 29/06/2018 | 10.75 | 11.09 | 10.75 | 11.00 | 146,721 | 28/06/2018 | 10.75 | 10.93 | 10.75 | 10.75 | 108,958 | 27/06/2018 | 11.50 | 11.50 | 10.80 | 10.88 | 358,377 | 26/06/2018 | 11.50 | 11.65 | 11.35 | 11.50 | 47,000 | 25/06/2018 | 11.63 | 11.63 | 11.33 | 11.50 | 248,639 | 22/06/2018 | 11.63 | 11.70 | 11.55 | 11.63 | 19,506 | 21/06/2018 | 11.75 | 11.75 | 11.55 | 11.63 | 477,087 | 20/06/2018 | 12.13 | 12.25 | 11.66 | 11.75 | 619,868 | 19/06/2018 | 12.38 | 12.50 | 11.85 | 12.13 | 1,191,317 | 18/06/2018 | 10.75 | 12.50 | 10.75 | 12.38 | 3,244,355 | 15/06/2018 | 10.10 | 10.80 | 9.81 | 10.75 | 1,012,169 | 14/06/2018 | 9.50 | 10.18 | 9.50 | 10.10 | 441,826 | 13/06/2018 | 9.10 | 9.62 | 9.10 | 9.50 | 486,681 | 12/06/2018 | 9.10 | 9.27 | 9.05 | 9.10 | 26,662 | 11/06/2018 | 9.10 | 9.10 | 9.05 | 9.10 | 25,000 | 08/06/2018 | 9.10 | 9.27 | 9.05 | 9.10 | 43,072 | 07/06/2018 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | 06/06/2018 | 9.10 | 9.27 | 9.05 | 9.10 | 36,057 | 05/06/2018 | 9.10 | 9.10 | 9.05 | 9.10 | 15,123 | 04/06/2018 | 9.10 | 9.10 | 9.05 | 9.10 | 31,552 |
Filtronic - (FTC) open - high - low - close prices
Data is provided by Digital Look Corporate Solutions incorporating their share prices, data, news and fundamentals on this site. Please read the terms and conditions of useage of this data. This data is provided for information purposes only and is end of day data.
| Enter share symbol |
| Search share prices A to Z |
Top Shares pages
- Share price quotes
- Share charts
- Share watch list
- Company Results Calendar
- Top Large UK Shares
- UK Market Sectors
- Stock market news
- Company news
- Share tips
- A-Z company search
More share features
POPULAR Share Prices
- Royal Mail share price
- Lloyds share price
- HSBC share price
- Barclays share price
- Prudential share price
- Santander share price
- RBS share price
- Diageo share price
- Standard Life Share Price
- BP share price
- Vodafone share price
- British Airways
- Centrica share price
- Tesco share price
- Taylor Wimpey Share Price
- National Grid
- GKP Share Price
- Marks and Spencer
- Rolls Royce
- Rio Tinto
- Morrisons Share Price
- Aviva Share Price
- LGO Share price
- Tullow Oil Share Price
- SXX Share Price
- Easyjet Share Price
- Next Share Price
- Thomas Cook Share Price
- SSE Share Price
- IAG Share Price
- Bat share price
- Monitise Share Price
- Kingfisher share price
- Dragon Oil share price
- UKOG share price
- SOLG share price