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
4th Jun 2025 (Wed) 136.00 139.00 135.50 139.00 2,035,916
3rd Jun 2025 (Tue) 131.00 136.00 131.50 136.00 2,282,513
2nd Jun 2025 (Mon) 125.25 132.00 127.00 132.00 2,654,922
30th May 2025 (Fri) 125.00 125.25 125.00 125.25 1,211,579
29th May 2025 (Thu) 126.00 126.50 124.25 125.00 1,365,328
28th May 2025 (Wed) 121.00 125.00 125.00 125.00 1,187,632
27th May 2025 (Tue) 119.50 125.00 121.00 121.50 795,416
26th May 2025 (Mon) 119.00 119.00 119.00 119.00 0
23rd May 2025 (Fri) 119.00 119.00 119.00 119.00 946,939
22nd May 2025 (Thu) 119.50 119.50 117.50 119.00 494,887
21st May 2025 (Wed) 119.50 120.00 119.00 120.00 703,220
20th May 2025 (Tue) 122.50 120.00 119.50 119.50 711,087
19th May 2025 (Mon) 122.50 123.50 122.00 122.00 517,696
16th May 2025 (Fri) 124.00 123.00 122.00 123.00 1,367,832
15th May 2025 (Thu) 124.00 125.00 122.50 122.50 5,281,950
14th May 2025 (Wed) 112.00 118.00 113.00 118.00 1,154,920
13th May 2025 (Tue) 117.00 120.00 113.00 113.00 1,075,099
12th May 2025 (Mon) 120.00 121.00 118.00 118.00 1,413,135
9th May 2025 (Fri) 118.00 119.00 117.00 119.00 1,696,764
8th May 2025 (Thu) 111.50 118.00 112.50 118.00 1,772,282
7th May 2025 (Wed) 106.00 114.00 105.00 114.00 2,581,432
6th May 2025 (Tue) 100.00 105.50 99.00 105.50 2,686,996
5th May 2025 (Mon) 95.10 95.10 95.10 95.10 0
2nd May 2025 (Fri) 94.50 95.60 95.60 95.60 517,364
1st May 2025 (Thu) 94.50 96.00 93.00 96.00 187,660
30th Apr 2025 (Wed) 94.50 95.00 95.00 95.00 289,631
29th Apr 2025 (Tue) 93.00 95.00 95.00 95.00 402,332
28th Apr 2025 (Mon) 95.00 93.00 93.00 93.00 310,111
25th Apr 2025 (Fri) 97.00 96.00 96.00 96.00 328,245
24th Apr 2025 (Thu) 95.00 97.50 94.50 97.00 733,073
23rd Apr 2025 (Wed) 93.00 95.00 95.00 95.00 558,539
22nd Apr 2025 (Tue) 97.00 97.40 93.00 94.00 1,325,534
21st Apr 2025 (Mon) 98.00 98.00 98.00 98.00 0
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
FTSE 100 Latest
Value8,811.04
Change9.75