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
23/02/2024 38.00 40.00 37.55 40.00 120,658
22/02/2024 38.50 40.44 37.00 39.00 586,050
21/02/2024 38.00 40.00 37.76 38.50 557,688
20/02/2024 38.00 39.00 37.28 38.00 237,267
19/02/2024 38.00 38.44 37.00 38.00 577,288
16/02/2024 35.50 39.75 34.51 38.00 1,420,317
15/02/2024 37.00 37.70 35.00 35.50 377,668
14/02/2024 35.00 37.00 34.26 37.00 521,575
13/02/2024 36.50 36.74 33.00 35.00 1,116,243
12/02/2024 40.50 42.00 35.00 36.50 1,572,170
09/02/2024 31.50 41.75 31.10 40.50 6,447,170
08/02/2024 29.00 31.19 28.00 31.10 763,717
07/02/2024 30.00 30.35 28.40 29.00 1,203,271
06/02/2024 26.16 30.00 26.16 29.60 2,323,688
05/02/2024 25.00 25.90 24.35 25.50 626,852
02/02/2024 24.30 25.80 24.30 25.60 393,189
01/02/2024 24.50 25.00 24.18 25.00 137,952
31/01/2024 24.00 25.00 23.88 24.50 150,342
30/01/2024 24.50 25.00 23.82 24.00 249,765
29/01/2024 24.00 24.75 24.00 24.50 459,027
26/01/2024 23.50 24.44 23.38 24.00 406,117
25/01/2024 23.50 23.90 23.10 23.50 1,747,442
24/01/2024 23.50 23.61 23.10 23.50 103,980
23/01/2024 22.94 23.94 22.94 23.00 427,873
22/01/2024 22.50 22.98 22.36 22.50 96,666
19/01/2024 22.50 23.00 22.28 22.50 118,921
18/01/2024 22.50 22.90 22.18 22.50 192,884
17/01/2024 22.75 22.75 22.05 22.50 366,567
16/01/2024 22.36 23.38 22.36 23.00 1,033,725
15/01/2024 22.00 22.80 21.12 22.00 588,396

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