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
17/11/2017 14.63 14.75 14.51 14.75 39,107
16/11/2017 14.88 14.88 14.53 14.63 369,945
15/11/2017 15.25 15.25 14.81 14.88 210,282
14/11/2017 15.50 15.55 14.91 15.25 442,132
13/11/2017 15.50 15.65 15.11 15.50 899,583
10/11/2017 14.75 15.50 14.58 15.50 562,612
09/11/2017 14.75 14.75 14.55 14.63 129,894
08/11/2017 14.75 14.80 14.55 14.75 249,207
07/11/2017 14.88 14.88 14.55 14.75 292,155
06/11/2017 15.25 15.25 14.85 14.88 161,286
03/11/2017 15.25 15.25 15.25 15.25 0
02/11/2017 15.25 15.25 15.05 15.25 66,543
01/11/2017 15.13 15.25 15.01 15.25 77,537
31/10/2017 15.25 15.25 15.01 15.13 309,954
30/10/2017 15.00 15.65 14.81 15.25 653,865
27/10/2017 15.00 15.00 15.00 15.00 0
26/10/2017 15.75 15.80 14.88 15.00 547,291
25/10/2017 15.75 16.20 15.69 15.75 626,861
24/10/2017 15.75 15.75 14.50 15.75 1,670,748
23/10/2017 15.75 15.90 15.50 15.50 354,175
20/10/2017 16.13 16.13 15.61 15.75 1,094,262
19/10/2017 14.88 16.24 14.87 16.13 2,463,456
18/10/2017 15.38 15.43 14.81 14.88 1,030,331
17/10/2017 14.63 15.50 14.63 15.38 2,023,346
16/10/2017 13.75 14.83 13.75 14.63 2,272,060
13/10/2017 13.75 13.75 13.75 13.75 0
12/10/2017 13.75 13.75 13.75 13.75 30,660
11/10/2017 13.50 13.88 13.50 13.75 331,843
10/10/2017 13.50 13.63 13.38 13.50 430,450
09/10/2017 12.88 13.63 12.88 13.50 501,622

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.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices