Filtronic Plc Historical Data - FTC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Filtronic Plc (FTC)
Filtronic Plc (FTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	14	40	35	53.5	32.5	980441	33.51369542	DE
4	11.9	32.0754716981	37.1	53.5	32.5	614806	35.60005527	DE
12	25	104.166666667	24	53.5	24	598200	35.91219317	DE
26	33.25	211.111111111	15.75	53.5	15.5	436593	30.1459324	DE
52	37.25	317.021276596	11.75	53.5	11	415203	22.96349024	DE
156	40.75	493.939393939	8.25	53.5	7.75	329473	16.8138157	DE
260	41.25	532.258064516	7.75	53.5	5.4	393727	12.78743956	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	33	-0.5	-1.49	33.5	34	33	981064
1713803400	33.5	-0.5	-1.47	34	34	33	1734403
1713544200	34	0.8	2.41	33	34	33	977288
1713457800	33.2	-1.8	-5.14	35	35	32.5	969529
1713371400	35	0	0.00	35	35	35	239923
1713285000	35	-1.5	-4.11	36.5	36.5	34.5	823468
1713198600	36.5	-1.5	-3.95	38	38	36.5	51456
1712939400	38	0	0.00	38	38	38	107859
1712853000	38	0	0.00	38	38	38	200886
1712766600	38	0	0.00	38	38	38	554394
1712680200	38	0.5	1.33	37.5	38	37.5	980898
1712593800	37.5	0	0.00	37.5	37.5	37.5	341708
1712334600	37.5	0	0.00	37.5	37.5	37.5	98031
1712248200	37.5	0.5	1.35	37	37.5	37	1691861
1712161800	37	-0.5	-1.33	37.5	37.5	37	255679
1712075400	37.5	0.5	1.35	37	37.5	37	674929
1711647000	37	-0.1	-0.27	37.1	37.1	37	148576
1711560600	37.1	0	0.00	37.1	37.6	37.1	234552
1711474200	37.1	-0.1	-0.27	37.2	37.2	37.1	6623
1711387800	37.2	0	0.00	37.2	37.2	37.2	131990
1711128600	37.2	0	0.00	37.2	37.2	37.2	949064
1711042200	37.2	0.2	0.54	37	38	37	362746
1710955800	37	1	2.78	36	37	36	379274
1710869400	36	-1	-2.70	37	37	35	730086
1710783000	37	0	0.00	37	37	37	19980
1710523800	37	0	0.00	37	37	37	53758
1710437400	37	0.2	0.54	36.8	37.5	36.8	44977
1710351000	36.8	-0.7	-1.87	37.5	37.5	36	546234
1710264600	37.5	-0.5	-1.32	38	38	37.5	173809
1710178200	38	0	0.00	38	38	38	53171
1709919000	38	-0.5	-1.30	38.5	38.5	38	258464
1709832600	38.5	0.5	1.32	38	39	38	662745
1709746200	38	0	0.00	38	38	38	116861
1709659800	38	0	0.00	38	38	38	44176
1709573400	38	0.5	1.33	37.5	38	37	254229
1709314200	37.5	0	0.00	37.5	37.5	37.5	140676
1709227800	37.5	-0.5	-1.32	38	38	37.5	112834
1709141400	38	0	0.00	38	38	38	280175
1709055000	38	-1	-2.56	38.5	38.5	38	542708
1708968600	39	-1	-2.50	39	39	39	119289
1708709400	40	1	2.56	38	40	37.5	73586
1708623000	39	0.5	1.30	38.5	40.5	38.3	541149
1708536600	38.5	0.5	1.32	38	39	38	558709
1708450200	38	0	0.00	38	38	37.4	237875
1708363800	38	0	0.00	38	38	37.5	553938
1708104600	38	2.5	7.04	35.5	39.5	35	628808
1708018200	35.5	-1.5	-4.05	37	37	35.5	377681
1707931800	37	2	5.71	35	37	35	472140
1707845400	35	-1.5	-4.11	36.5	36.5	34.5	1016640
1707759000	36.5	-4	-9.88	40.5	40.5	36	1614299
1707499800	40.5	9.4	30.23	31.5	40.5	31.5	6049963
1707413400	31.1	2.1	7.24	29	31.1	29	766658
1707327000	29	-0.6	-2.03	30	30	28.5	1204320
1707240600	29.6	4.1	16.08	26	29.6	26	2226805
1707154200	25.5	-0.1	-0.39	25	25.5	25	626852
1706895000	25.6	0.6	2.40	24	25.6	24	407516
1706808600	25	0.5	2.04	24.5	25	24	137960
1706722200	24.5	0.5	2.08	24	24.5	24	150346
1706635800	24	-0.5	-2.04	24.5	24.5	24	252280
1706549400	24.5	0.5	2.08	24	24.5	24	459027
1706290200	24	0.5	2.13	23.5	24	23.5	406121
1706203800	23.5	0	0.00	23.5	23.5	23.3	1750134
1706117400	23.5	0.5	2.17	23.5	23.5	23.5	103980

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions