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
01/11/2024 71.50 77.00 70.45 76.00 639,286
31/10/2024 76.50 80.00 69.50 72.00 3,410,195
30/10/2024 63.00 74.00 62.66 74.00 2,325,768
29/10/2024 62.50 63.60 62.00 63.00 861,754
28/10/2024 62.00 63.70 61.10 62.50 869,456
25/10/2024 65.25 67.50 61.10 62.00 1,114,857
24/10/2024 65.50 65.75 64.03 65.25 222,921
23/10/2024 65.00 67.00 64.34 65.75 986,238
22/10/2024 65.50 66.00 63.33 65.00 731,643
21/10/2024 68.00 68.90 64.37 66.00 745,239
18/10/2024 71.60 71.60 67.50 68.00 624,099
17/10/2024 73.50 75.00 71.16 71.50 2,835,198
16/10/2024 70.00 73.70 69.20 73.50 1,789,061
15/10/2024 70.00 70.26 69.00 70.00 477,134
14/10/2024 66.25 70.67 65.58 70.00 1,049,744
11/10/2024 66.25 67.50 65.00 67.00 221,157
10/10/2024 67.10 67.10 64.10 66.50 676,596
09/10/2024 67.75 68.30 65.00 67.25 282,971
08/10/2024 65.00 69.00 64.26 67.25 657,293
07/10/2024 63.50 65.00 62.08 64.50 561,040
04/10/2024 63.95 63.95 61.00 63.50 1,760,716
03/10/2024 65.00 65.00 63.00 64.00 466,172
02/10/2024 68.25 68.35 64.01 65.00 1,084,013
01/10/2024 68.25 69.00 67.54 68.25 99,991
30/09/2024 69.00 70.50 67.58 68.25 204,193
27/09/2024 70.00 70.76 68.27 69.00 350,668
26/09/2024 68.50 72.50 68.07 72.50 1,077,840
25/09/2024 69.00 69.10 66.18 68.50 1,011,884
24/09/2024 72.00 72.00 67.35 69.00 893,468
23/09/2024 73.00 73.50 69.53 73.50 543,775

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