FinData: Historical Data for LSE, FTC

Thursday, 25 April 2024

Filtronic

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	11.38	11.75	11.09	11.38	2,416
13/10/22	11.38	11.38	11.09	11.38	4,361
12/10/22	11.38	11.38	11.11	11.38	15,698
11/10/22	11.75	11.75	11.00	11.38	310,144
10/10/22	11.75	12.00	11.53	11.75	18,829
07/10/22	11.75	12.00	11.53	11.75	1,380
06/10/22	11.75	12.00	11.56	12.00	102,592
05/10/22	11.25	11.75	11.25	11.75	55,051
04/10/22	11.13	11.49	11.02	11.25	377,421
03/10/22	11.13	11.13	11.02	11.13	52,463
30/09/22	10.75	11.13	10.75	11.13	462,778
29/09/22	11.25	11.25	10.75	10.75	105,553
28/09/22	12.50	12.50	10.88	11.25	727,143
26/09/22	12.75	12.75	12.51	12.69	15,831
23/09/22	12.75	12.80	12.50	12.75	92,659
22/09/22	12.75	12.75	12.55	12.75	1,942
21/09/22	12.75	12.75	12.55	12.75	4,936
20/09/22	13.00	13.00	12.60	12.75	216,743
16/09/22	13.13	13.13	12.85	13.00	28,235
15/09/22	13.13	13.13	12.83	13.13	20,033
14/09/22	13.13	13.13	12.75	13.13	13,528
13/09/22	13.13	13.13	13.11	13.13	6,102
12/09/22	13.08	13.50	13.00	13.13	163,751
09/09/22	13.13	13.13	12.97	13.13	39,981
08/09/22	13.13	13.17	12.96	13.13	394,281
07/09/22	13.13	13.17	12.96	13.13	82,434
06/09/22	13.13	13.17	12.85	13.13	83,897
05/09/22	13.13	13.17	12.75	13.13	28,545
02/09/22	13.13	13.17	13.13	13.13	27,881
01/09/22	13.13	13.50	13.13	13.13	37,928
31/08/22	13.13	13.13	13.09	13.13	8,000
30/08/22	13.13	13.18	13.00	13.13	60,317
26/08/22	13.25	13.50	12.30	13.13	593,679
25/08/22	13.25	13.25	13.06	13.25	1,393
24/08/22	13.25	13.25	13.03	13.25	8,250
23/08/22	13.25	13.25	13.09	13.25	16,160
22/08/22	13.25	13.25	13.00	13.25	225,458
19/08/22	13.25	13.29	13.03	13.25	97,585
18/08/22	13.25	13.50	13.14	13.25	13,810
17/08/22	13.25	13.25	13.11	13.25	15,504
16/08/22	13.25	13.50	13.03	13.25	187,914
15/08/22	13.25	13.50	13.16	13.25	185,434

Global Indices

No news available...

Currencies