livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Filtronic - (FTC) share price history


Filtronic share priceFTC share price tradesFTC news tradesFTC trades watchlistADD to watchlist
Filtronic - (FTC) share price history
Date Open High Low Close Volume
12/10/2018 21.00 23.00 20.65 21.50 2,342,381
11/10/2018 20.50 20.95 19.50 20.50 2,649,012
10/10/2018 22.00 24.35 21.10 21.50 1,950,622
09/10/2018 23.10 24.00 21.11 22.00 3,412,810
08/10/2018 25.00 26.19 23.10 23.20 2,758,537
05/10/2018 26.60 26.85 24.50 25.00 1,748,244
04/10/2018 25.75 27.30 25.25 26.80 2,406,829
03/10/2018 26.50 26.97 25.75 25.75 815,388
02/10/2018 27.75 27.75 25.20 26.50 2,305,151
01/10/2018 28.75 31.18 27.00 27.75 4,689,004
28/09/2018 24.90 31.45 24.90 29.00 8,046,214
27/09/2018 23.00 25.50 23.00 24.90 3,326,932
26/09/2018 22.50 23.30 22.50 23.00 563,278
25/09/2018 22.50 23.00 22.31 22.50 1,654,491
24/09/2018 22.00 23.50 21.65 22.50 2,250,406
21/09/2018 20.50 22.50 20.50 22.00 3,273,651
20/09/2018 20.25 20.25 19.20 19.63 1,037,856
19/09/2018 21.25 21.25 20.20 20.25 1,158,262
18/09/2018 21.25 21.89 20.50 21.25 1,848,281
17/09/2018 22.35 22.63 20.50 21.25 2,719,932
14/09/2018 22.75 22.75 22.00 22.35 1,204,888
13/09/2018 21.50 23.00 21.50 22.75 2,030,387
12/09/2018 22.90 23.95 21.45 21.50 1,953,378
11/09/2018 23.25 23.35 21.10 23.30 3,516,160
10/09/2018 21.50 23.40 20.55 23.25 8,388,739
07/09/2018 16.88 18.69 16.88 18.38 2,003,297
06/09/2018 16.75 17.50 16.75 16.88 1,071,744
05/09/2018 17.13 17.19 16.00 16.75 602,255
04/09/2018 16.88 17.90 16.50 17.13 2,970,842
03/09/2018 15.38 16.88 15.38 16.88 1,974,789

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

Top Shares pages

More share features

POPULAR Share Prices