livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Filtronic - (FTC) share price history


Filtronic share priceFTC share price tradesFTC Fundamentals watchlistADD to watchlist
Filtronic - (FTC) share price history
Date Open High Low Close Volume
06/08/2020 8.50 8.60 8.26 8.50 34,140
05/08/2020 8.78 8.78 8.57 8.57 378,027
04/08/2020 8.60 9.39 8.25 9.00 934,151
03/08/2020 8.85 9.00 8.81 8.90 336,858
31/07/2020 8.89 8.89 8.76 8.85 196,784
30/07/2020 9.25 9.45 8.92 8.95 200,932
29/07/2020 9.60 9.60 9.45 9.45 145,179
28/07/2020 10.00 10.24 9.53 9.75 84,203
27/07/2020 10.00 10.47 9.70 10.00 345,100
24/07/2020 10.00 10.00 10.00 10.00 209,575
23/07/2020 10.50 10.50 10.50 10.50 426,602
22/07/2020 9.75 9.75 9.75 9.75 329,096
21/07/2020 10.25 10.25 10.25 10.25 330,302
20/07/2020 10.75 10.75 10.75 10.75 841,755
17/07/2020 11.25 11.25 11.25 11.25 995,710
16/07/2020 10.88 10.88 10.88 10.88 1,860,521
15/07/2020 8.65 10.50 8.56 10.40 2,738,071
14/07/2020 7.84 7.84 7.84 7.84 287,536
13/07/2020 8.50 8.50 8.50 8.50 97,483
10/07/2020 8.50 8.50 8.50 8.50 77,999
09/07/2020 8.75 8.75 8.75 8.75 515,941
08/07/2020 7.65 7.65 7.65 7.65 829,792
07/07/2020 7.75 7.75 7.75 7.75 495,904
06/07/2020 7.75 7.75 7.75 7.75 1,096,340
03/07/2020 7.65 7.65 7.65 7.65 198,868
02/07/2020 7.35 7.35 7.35 7.35 192,540
01/07/2020 7.35 7.35 7.35 7.35 360,532
30/06/2020 8.22 8.22 7.63 7.85 170,438
29/06/2020 8.25 8.25 8.25 8.25 5,934
26/06/2020 8.25 8.25 8.25 8.25 61,000

Filtronic - (FTC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z