Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Filtronic (FTC) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 98.00 98.00 98.00 98.00 0
17th Apr 2025 (Thu) 95.00 98.00 98.00 98.00 320,047
16th Apr 2025 (Wed) 100.00 96.50 95.00 95.00 764,287
15th Apr 2025 (Tue) 93.00 99.00 97.00 99.00 1,744,369
14th Apr 2025 (Mon) 85.00 93.00 86.00 93.00 1,793,326
11th Apr 2025 (Fri) 85.50 83.50 82.50 83.00 1,151,600
10th Apr 2025 (Thu) 86.50 90.00 86.00 86.00 2,751,110
9th Apr 2025 (Wed) 83.50 85.00 79.00 85.00 1,365,817
8th Apr 2025 (Tue) 85.50 87.00 84.00 86.80 1,974,625
7th Apr 2025 (Mon) 87.00 82.40 76.50 82.40 5,635,332
4th Apr 2025 (Fri) 98.50 93.00 90.00 90.00 2,925,505
3rd Apr 2025 (Thu) 97.00 99.00 99.00 99.00 1,474,020
2nd Apr 2025 (Wed) 99.00 99.80 94.50 99.80 2,004,279
1st Apr 2025 (Tue) 102.00 102.00 98.50 100.00 1,186,694
31st Mar 2025 (Mon) 108.00 102.00 102.00 102.00 1,886,113
28th Mar 2025 (Fri) 112.50 112.50 108.00 108.00 850,776
27th Mar 2025 (Thu) 113.00 112.00 112.00 112.00 1,241,162
26th Mar 2025 (Wed) 115.00 115.00 113.00 113.00 1,433,690
25th Mar 2025 (Tue) 114.00 113.00 113.00 113.00 791,850
24th Mar 2025 (Mon) 115.00 115.00 113.00 114.00 1,559,265
21st Mar 2025 (Fri) 113.00 116.00 115.00 115.00 2,223,044
20th Mar 2025 (Thu) 109.00 112.00 110.00 112.00 1,552,909
19th Mar 2025 (Wed) 109.50 110.00 110.00 110.00 2,791,010
18th Mar 2025 (Tue) 107.50 106.00 104.00 104.00 565,926
17th Mar 2025 (Mon) 106.00 108.50 106.00 107.50 916,551
14th Mar 2025 (Fri) 102.50 106.50 101.50 106.50 1,155,209
13th Mar 2025 (Thu) 103.00 102.00 102.00 102.00 239,181
12th Mar 2025 (Wed) 103.50 104.50 102.00 103.00 1,310,844
11th Mar 2025 (Tue) 104.50 104.00 102.00 104.00 3,309,335
10th Mar 2025 (Mon) 110.50 106.50 104.00 104.00 1,329,576
7th Mar 2025 (Fri) 111.50 110.50 109.00 110.50 742,447
6th Mar 2025 (Thu) 115.00 112.00 112.00 112.00 1,606,367
5th Mar 2025 (Wed) 113.00 118.00 113.00 115.00 2,561,856
4th Mar 2025 (Tue) 109.50 114.00 109.50 112.00 8,667,349
3rd Mar 2025 (Mon) 107.00 109.00 105.50 109.00 2,138,747
28th Feb 2025 (Fri) 103.00 105.00 101.50 105.00 1,078,282
27th Feb 2025 (Thu) 104.00 106.00 104.00 106.00 894,171
26th Feb 2025 (Wed) 105.00 106.00 104.50 104.50 1,068,569
25th Feb 2025 (Tue) 105.00 106.00 106.00 106.00 587,784
24th Feb 2025 (Mon) 105.50 107.00 104.00 104.00 1,202,495
21st Feb 2025 (Fri) 106.00 105.00 105.00 105.00 1,127,248
20th Feb 2025 (Thu) 101.00 108.00 106.00 106.00 1,330,703
FTSE 100 Latest
Value8,275.66
Change0.00