Dark

FTC
FILTRONIC PLC
stock LSE

Inactive

Jul 5, 2024

72.00GBX+1.408%(+1.00)564,403

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	70.50000	72.00000	70.00000	72.00000	+1.408%	564,403	0.000%
2024-07-04	70.00000	71.00000	70.00000	71.00000	+1.429%	640,994	+1.408%
2024-07-03	70.00000	70.00000	69.00000	70.00000	+0.719%	680,415	+2.857%
2024-07-02	72.00000	69.50000	69.50000	69.50000	-3.472%	998,521	+3.597%
2024-07-01	72.00000	72.00000	72.00000	72.00000	0.000%	547,438	0.000%
2024-06-28	72.00000	75.00000	72.00000	72.00000	-1.370%	1,844,010	0.000%
2024-06-27	69.00000	73.00000	70.50000	73.00000	+4.286%	1,401,939	-1.370%
2024-06-26	67.00000	70.00000	69.00000	70.00000	+4.478%	786,561	+2.857%
2024-06-25	69.00000	67.00000	66.50000	67.00000	-2.899%	477,771	+7.463%
2024-06-24	67.50000	69.00000	66.50000	69.00000	-1.429%	617,548	+4.348%
2024-06-21	71.00000	71.50000	67.50000	70.00000	-1.408%	820,970	+2.857%
2024-06-20	72.50000	72.00000	71.00000	71.00000	-2.069%	2,347,056	+1.408%
2024-06-19	72.00000	72.50000	70.00000	72.50000	+0.346%	672,700	-0.690%
2024-06-18	69.50000	72.25000	69.50000	72.25000	+3.957%	1,622,592	-0.346%
2024-06-17	67.50000	71.00000	67.50000	69.50000	+2.963%	802,238	+3.597%
2024-06-14	67.75000	68.75000	66.50000	67.50000	-0.369%	680,344	+6.667%
2024-06-13	65.00000	69.50000	65.00000	67.75000	+4.231%	1,299,377	+6.273%
2024-06-12	63.00000	66.50000	62.50000	65.00000	+3.175%	896,972	+10.769%
2024-06-11	66.50000	65.50000	62.50000	63.00000	-5.263%	1,360,228	+14.286%
2024-06-10	67.50000	69.00000	66.50000	66.50000	-1.481%	403,149	+8.271%
2024-06-07	66.50000	68.50000	64.50000	67.50000	-4.930%	1,040,030	+6.667%
2024-06-06	69.00000	71.00000	66.50000	71.00000	+2.158%	2,295,297	+1.408%
2024-06-05	64.00000	69.50000	65.00000	69.50000	+8.594%	2,457,368	+3.597%
2024-06-04	62.00000	64.00000	63.00000	64.00000	+3.226%	3,495,310	+12.500%
2024-06-03	59.00000	62.00000	60.00000	62.00000	+5.085%	1,430,031	+16.129%
2024-05-31	58.00000	59.00000	59.00000	59.00000	+1.724%	798,467	+22.034%
2024-05-30	56.00000	58.00000	58.00000	58.00000	+3.571%	681,689	+24.138%
2024-05-29	56.00000	56.00000	56.00000	56.00000	-1.754%	186,701	+28.571%
2024-05-28	55.00000	57.00000	57.00000	57.00000	+3.636%	223,989	+26.316%
2024-05-24	56.00000	56.00000	55.00000	55.00000	-1.786%	98,118	+30.909%
2024-05-23	55.00000	56.00000	54.50000	56.00000	+1.818%	301,270	+28.571%
2024-05-22	56.00000	56.00000	54.50000	55.00000	-1.786%	351,067	+30.909%
2024-05-21	58.00000	58.00000	56.00000	56.00000	-3.448%	279,319	+28.571%
2024-05-20	58.00000	58.00000	58.00000	58.00000	0.000%	1,276,756	+24.138%
2024-05-17	59.00000	58.50000	58.00000	58.00000	0.000%	815,285	+24.138%
2024-05-16	59.00000	59.00000	58.00000	58.00000	-0.855%	1,711,567	+24.138%
2024-05-15	59.00000	60.00000	58.50000	58.50000	-2.500%	1,779,032	+23.077%
2024-05-14	58.00000	60.00000	57.00000	60.00000	+4.348%	1,086,245	+20.000%
2024-05-13	56.00000	58.00000	57.00000	57.50000	-0.862%	1,666,316	+25.217%
2024-05-10	53.00000	58.00000	54.50000	58.00000	+9.434%	2,952,471	+24.138%
2024-05-09	52.00000	53.00000	52.00000	53.00000	0.000%	1,301,599	+35.849%
2024-05-08	50.00000	53.00000	53.00000	53.00000	+6.000%	1,961,503	+35.849%
2024-05-07	50.00000	50.00000	50.00000	50.00000	0.000%	200,582	+44.000%
2024-05-02	50.00000	50.00000	50.00000	50.00000	0.000%	218,405	+44.000%
2024-05-01	51.25000	50.50000	49.50000	50.00000	+13,340.860%	1,024,617	+44.000%
2024-03-22	0.37200	0.37200	0.37200	0.37200	0.000%	949,064	+19,254.839%
2024-03-21	0.37000	0.38000	0.37000	0.37200	+0.541%	362,746	+19,254.839%
2024-03-20	0.36000	0.37000	0.36000	0.37000	+2.778%	431,899	+19,359.459%
2024-03-19	0.37000	0.37000	0.35000	0.36000	-2.703%	730,681	+19,900.000%
2024-03-18	0.37000	0.37000	0.37000	0.37000	0.000%	19,980	+19,359.459%
2024-03-15	0.37000	0.37000	0.37000	0.37000	0.000%	53,758	+19,359.459%
2024-03-14	0.36800	0.37500	0.36800	0.37000	+0.543%	44,977	+19,359.459%
2024-03-13	0.37500	0.37800	0.36800	0.36800	-1.867%	546,234	+19,465.217%
2024-03-12	0.38000	0.38000	0.37500	0.37500	-1.316%	173,809	+19,100.000%
2024-03-11	0.38000	0.38000	0.38000	0.38000	0.000%	53,171	+18,847.368%
2024-03-08	0.38500	0.38400	0.38000	0.38000	-1.299%	258,464	+18,847.368%
2024-03-07	0.38000	0.39000	0.38000	0.38500	+1.316%	662,745	+18,601.299%
2024-03-06	0.38000	0.38000	0.38000	0.38000	0.000%	116,861	+18,847.368%
2024-03-05	0.38000	0.38000	0.38000	0.38000	0.000%	94,176	+18,847.368%
2024-03-04	0.37000	0.38000	0.37000	0.38000	+1.333%	254,229	+18,847.368%
2024-03-01	0.37500	0.37500	0.37500	0.37500	0.000%	140,676	+19,100.000%
2024-02-29	0.38000	0.38000	0.37500	0.37500	-1.316%	162,834	+19,100.000%
2024-02-28	0.38000	0.38000	0.38000	0.38000	0.000%	325,831	+18,847.368%
2024-02-27	0.38500	0.39000	0.38000	0.38000	-2.564%	578,043	+18,847.368%
2024-02-26	0.39000	0.39000	0.39000	0.39000	-2.500%	119,289	+18,361.538%
2024-02-23	0.38000	0.40000	0.37500	0.40000	+2.564%	123,586	+17,900.000%
2024-02-22	0.38500	0.40000	0.38200	0.39000	+1.299%	591,149	+18,361.538%
2024-02-21	0.38000	0.39400	0.38000	0.38500	+1.316%	558,709	+18,601.299%
2024-02-20	0.38000	0.39000	0.37800	0.38000	0.000%	237,875	+18,847.368%
2024-02-19	0.38000	0.38000	0.37500	0.38000	0.000%	603,938	+18,847.368%
2024-02-16	0.35500	0.39500	0.35000	0.38000	+7.042%	1,420,740	+18,847.368%
2024-02-15	0.37000	0.37000	0.35500	0.35500	-4.054%	377,681	+20,181.690%
2024-02-14	0.35000	0.37000	0.35000	0.37000	+5.714%	522,140	+19,359.459%
2024-02-13	0.36500	0.36000	0.35000	0.35000	-4.110%	1,116,640	+20,471.429%
2024-02-12	0.39000	0.40500	0.36000	0.36500	-9.877%	1,614,299	+19,626.027%
2024-02-09	0.31500	0.40500	0.33000	0.40500	+30.225%	6,447,730	+17,677.778%
2024-02-08	0.29000	0.31100	0.29000	0.31100	+7.241%	766,658	+23,051.125%
2024-02-07	0.30000	0.30000	0.28500	0.29000	-2.027%	1,204,320	+24,727.586%
2024-02-06	0.26000	0.29600	0.29600	0.29600	+16.078%	2,326,805	+24,224.324%
2024-02-05	0.25000	0.25500	0.25000	0.25500	-0.391%	626,852	+28,135.294%
2024-02-02	0.24000	0.25600	0.25600	0.25600	+2.400%	407,516	+28,025.000%
2024-02-01	0.24500	0.25000	0.25000	0.25000	+2.041%	137,960	+28,700.000%
2024-01-31	0.24000	0.24500	0.24000	0.24500	+2.083%	150,346	+29,287.755%
2024-01-30	0.24500	0.25000	0.24000	0.24000	-2.041%	252,280	+29,900.000%
2024-01-29	0.24000	0.24500	0.24000	0.24500	+2.083%	459,027	+29,287.755%
2024-01-26	0.23500	0.24000	0.23500	0.24000	+2.128%	406,121	+29,900.000%
2024-01-25	0.23500	0.23500	0.23300	0.23500	0.000%	1,747,442	+30,538.298%
2024-01-24	0.23500	0.23500	0.23500	0.23500	+2.174%	103,980	+30,538.298%
2024-01-23	0.22500	0.23500	0.22500	0.23000	+2.222%	427,998	+31,204.348%
2024-01-22	0.22500	0.22500	0.22500	0.22500	0.000%	96,681	+31,900.000%
2024-01-19	0.22500	0.22500	0.22500	0.22500	0.000%	118,921	+31,900.000%
2024-01-18	0.22500	0.22500	0.22500	0.22500	0.000%	192,884	+31,900.000%
2024-01-17	0.23000	0.23000	0.22500	0.22500	-2.174%	366,572	+31,900.000%
2024-01-16	0.22300	0.23500	0.22300	0.23000	+4.545%	1,063,763	+31,204.348%
2024-01-15	0.22000	0.22500	0.22000	0.22000	+4.762%	588,443	+32,627.273%
2024-01-12	0.20500	0.21500	0.19600	0.21000	+2.439%	476,040	+34,185.714%
2024-01-11	0.20000	0.20500	0.20000	0.20500	+2.500%	221,211	+35,021.951%
2024-01-10	0.20000	0.20000	0.20000	0.20000	0.000%	54,298	+35,900.000%
2024-01-09	0.21000	0.21000	0.20000	0.20000	-4.762%	217,190	+35,900.000%
2024-01-08	0.21000	0.21000	0.21000	0.21000	0.000%	103,126	+34,185.714%
2024-01-05	0.21000	0.21000	0.21000	0.21000	0.000%	35,281	+34,185.714%
2024-01-04	0.21200	0.21200	0.21000	0.21000	-0.943%	94,392	+34,185.714%
2024-01-03	0.21300	0.21300	0.21200	0.21200	-0.469%	177,580	+33,862.264%
2024-01-02	0.21300	0.21300	0.21300	0.21300	0.000%	0	+33,702.817%
2023-12-29	0.21300	0.21300	0.21300	0.21300	0.000%	49,572	+33,702.817%
2023-12-28	0.21200	0.21300	0.21200	0.21300	+0.472%	82,267	+33,702.817%
2023-12-27	0.21700	0.21700	0.21200	0.21200	-1.395%	116,509	+33,862.264%
2023-12-22	0.22000	0.22000	0.21500	0.21500	-2.273%	178,011	+33,388.372%
2023-12-21	0.22800	0.22800	0.22000	0.22000	-3.509%	521,621	+32,627.273%
2023-12-20	0.22000	0.23000	0.22800	0.22800	+8.571%	2,113,267	+31,478.947%
2023-12-19	0.21000	0.21500	0.21000	0.21000	+7.692%	1,495,601	+34,185.714%
2023-12-18	0.19750	0.19750	0.19500	0.19500	-1.266%	76,888	+36,823.077%
2023-12-15	0.19750	0.19750	0.19750	0.19750	0.000%	94,798	+36,355.696%
2023-12-14	0.19750	0.19800	0.19750	0.19750	0.000%	320,875	+36,355.696%
2023-12-13	0.20250	0.20250	0.19750	0.19750	-2.469%	310,318	+36,355.696%
2023-12-12	0.19950	0.20250	0.19950	0.20250	+1.504%	405,261	+35,455.556%
2023-12-11	0.19500	0.19950	0.19500	0.19950	+2.308%	273,246	+35,990.226%
2023-12-08	0.19500	0.19500	0.19500	0.19500	0.000%	285,249	+36,823.077%
2023-12-07	0.19500	0.19500	0.19500	0.19500	0.000%	567,910	+36,823.077%
2023-12-06	0.18250	0.20050	0.19500	0.19500	+6.849%	1,212,306	+36,823.077%
2023-12-05	0.18000	0.18250	0.17500	0.18250	+1.389%	584,868	+39,352.055%
2023-12-04	0.17000	0.18000	0.17000	0.18000	+5.882%	295,625	+39,900.000%
2023-12-01	0.17000	0.17000	0.17000	0.17000	0.000%	378,416	+42,252.941%
2023-11-30	0.17250	0.17250	0.17000	0.17000	-1.449%	192,762	+42,252.941%
2023-11-29	0.16000	0.17250	0.16000	0.17250	+7.812%	511,949	+41,639.130%
2023-11-28	0.15500	0.16500	0.15500	0.16000	+3.226%	684,926	+44,900.000%
2023-11-27	0.15750	0.15750	0.15500	0.15500	-1.587%	108,775	+46,351.613%
2023-11-24	0.16000	0.16000	0.15750	0.15750	-5.120%	109,959	+45,614.286%
2023-11-23	0.16000	0.16600	0.15200	0.16600	+3.750%	14,913	+43,273.494%
2023-11-22	0.16000	0.16000	0.16000	0.16000	0.000%	12,633	+44,900.000%
2023-11-21	0.16000	0.16000	0.16000	0.16000	0.000%	8,100	+44,900.000%
2023-11-20	0.16000	0.16000	0.15200	0.16000	0.000%	9,925	+44,900.000%
2023-11-17	0.16000	0.16000	0.16000	0.16000	0.000%	1,497	+44,900.000%
2023-11-16	0.16000	0.16000	0.16000	0.16000	0.000%	61,574	+44,900.000%
2023-11-15	0.16000	0.16000	0.16000	0.16000	0.000%	4,292	+44,900.000%
2023-11-14	0.15500	0.16000	0.15500	0.16000	0.000%	85,083	+44,900.000%
2023-11-13	0.16000	0.16000	0.16000	0.16000	0.000%	26,212	+44,900.000%
2023-11-10	0.16000	0.16000	0.16000	0.16000	0.000%	35,459	+44,900.000%
2023-11-09	0.16350	0.16350	0.16000	0.16000	-2.141%	350,270	+44,900.000%
2023-11-08	0.16250	0.16350	0.16250	0.16350	+0.615%	6,097	+43,936.697%
2023-11-07	0.15850	0.16250	0.15850	0.16250	+2.524%	175,416	+44,207.692%
2023-11-06	0.16300	0.16300	0.15500	0.15850	-2.761%	140,972	+45,325.868%
2023-11-03	0.16650	0.16650	0.16300	0.16300	-2.102%	230,678	+44,071.779%
2023-11-02	0.16650	0.16650	0.16650	0.16650	0.000%	117,814	+43,143.243%
2023-11-01	0.16650	0.16650	0.16650	0.16650	0.000%	29,920	+43,143.243%
2023-10-31	0.16650	0.16650	0.16650	0.16650	0.000%	36,319	+43,143.243%
2023-10-30	0.16650	0.16650	0.16650	0.16650	0.000%	26,674	+43,143.243%
2023-10-27	0.16000	0.16900	0.16250	0.16650	+4.063%	403,308	+43,143.243%
2023-10-26	0.17000	0.17100	0.15750	0.16000	+1.587%	310,355	+44,900.000%
2023-10-25	0.15750	0.16000	0.15750	0.15750	0.000%	145,137	+45,614.286%
2023-10-24	0.15750	0.15750	0.15500	0.15750	0.000%	149,915	+45,614.286%
2023-10-23	0.15750	0.15750	0.15750	0.15750	0.000%	14,147	+45,614.286%
2023-10-20	0.16150	0.16150	0.15750	0.15750	-1.563%	122,812	+45,614.286%
2023-10-19	0.16000	0.16150	0.16000	0.16000	0.000%	673,654	+44,900.000%
2023-10-18	0.15250	0.16250	0.15250	0.16000	+10.345%	504,206	+44,900.000%
2023-10-17	0.14500	0.14500	0.14500	0.14500	0.000%	17,794,735	+49,555.172%
2023-10-16	0.14750	0.14750	0.14500	0.14500	-1.695%	179,942	+49,555.172%
2023-10-13	0.14750	0.14750	0.14750	0.14750	0.000%	290,554	+48,713.559%
2023-10-12	0.15250	0.14800	0.14750	0.14750	-3.279%	95,530	+48,713.559%
2023-10-11	0.15500	0.15500	0.15250	0.15250	-1.613%	17,427	+47,113.115%
2023-10-10	0.15500	0.15500	0.15500	0.15500	0.000%	41,981	+46,351.613%
2023-10-09	0.15500	0.15500	0.15500	0.15500	0.000%	119,854	+46,351.613%
2023-10-06	0.15250	0.15500	0.15250	0.15500	+1.639%	828,170	+46,351.613%
2023-10-05	0.15500	0.15500	0.15250	0.15250	-0.327%	303,058	+47,113.115%
2023-10-04	0.15750	0.15300	0.15300	0.15300	-2.857%	641,491	+46,958.824%
2023-10-03	0.16150	0.16150	0.15750	0.15750	-2.477%	67,147	+45,614.286%
2023-10-02	0.16150	0.16150	0.16150	0.16150	0.000%	19,121	+44,482.043%
2023-09-29	0.16150	0.16150	0.16150	0.16150	0.000%	468,113	+44,482.043%
2023-09-28	0.16000	0.16150	0.16000	0.16150	+0.938%	251,293	+44,482.043%
2023-09-27	0.16250	0.16250	0.16000	0.16000	-1.538%	275,036	+44,900.000%
2023-09-26	0.16250	0.16250	0.16250	0.16250	0.000%	123,692	+44,207.692%
2023-09-25	0.16500	0.16500	0.16250	0.16250	-1.515%	7,666	+44,207.692%
2023-09-22	0.16500	0.16500	0.16500	0.16500	0.000%	883,822	+43,536.364%
2023-09-21	0.16500	0.17000	0.16500	0.16500	+3.125%	484,521	+43,536.364%
2023-09-20	0.16150	0.16150	0.16000	0.16000	-0.929%	95,160	+44,900.000%
2023-09-19	0.16150	0.16150	0.16150	0.16150	0.000%	55,500	+44,482.043%
2023-09-18	0.16150	0.16150	0.16150	0.16150	0.000%	112,030	+44,482.043%
2023-09-15	0.16000	0.16150	0.16000	0.16150	+0.938%	355,659	+44,482.043%
2023-09-14	0.16000	0.16000	0.16000	0.16000	0.000%	91,488	+44,900.000%
2023-09-13	0.15500	0.16000	0.15500	0.16000	+3.226%	311,065	+44,900.000%
2023-09-12	0.16000	0.16000	0.15500	0.15500	-3.125%	192,175	+46,351.613%
2023-09-11	0.16500	0.16500	0.16000	0.16000	-3.030%	124,468	+44,900.000%
2023-09-08	0.16500	0.16500	0.16500	0.16500	0.000%	96,541	+43,536.364%
2023-09-07	0.16500	0.16500	0.16500	0.16500	0.000%	26,087	+43,536.364%
2023-09-06	0.16500	0.16500	0.16500	0.16500	0.000%	25,526	+43,536.364%
2023-09-05	0.16500	0.16500	0.16500	0.16500	0.000%	67,571	+43,536.364%
2023-09-04	0.16500	0.16500	0.16500	0.16500	0.000%	1,490	+43,536.364%
2023-09-01	0.16500	0.16500	0.16500	0.16500	0.000%	24,550	+43,536.364%
2023-08-31	0.17000	0.17000	0.16500	0.16500	-2.941%	142,028	+43,536.364%
2023-08-30	0.17000	0.17000	0.17000	0.17000	0.000%	17,000	+42,252.941%
2023-08-29	0.17000	0.17400	0.17000	0.17000	0.000%	164,371	+42,252.941%
2023-08-25	0.17000	0.17000	0.17000	0.17000	+3.030%	10,094	+42,252.941%
2023-08-23	0.16000	0.16750	0.16000	0.16500	+3.125%	280,509	+43,536.364%
2023-08-22	0.16000	0.16000	0.16000	0.16000	0.000%	15,006	+44,900.000%
2023-08-21	0.16000	0.16000	0.16000	0.16000	0.000%	2,786,526	+44,900.000%
2023-08-18	0.16000	0.16000	0.16000	0.16000	0.000%	198,239	+44,900.000%
2023-08-17	0.16000	0.16000	0.16000	0.16000	0.000%	125,866	+44,900.000%
2023-08-15	0.15750	0.16000	0.15750	0.16000	+1.587%	117,559	+44,900.000%
2023-08-14	0.16000	0.16000	0.15750	0.15750	-1.563%	151,212	+45,614.286%
2023-08-11	0.15000	0.16250	0.15000	0.16000	+8.108%	621,598	+44,900.000%
2023-08-10	0.14000	0.15000	0.14000	0.14800	-1.333%	181,551	+48,548.649%
2023-08-09	0.15750	0.15750	0.14500	0.15000	-4.762%	899,908	+47,900.000%
2023-08-07	0.15750	0.15750	0.15750	0.15750	-3.374%	240,079	+45,614.286%
2023-08-04	0.15500	0.16300	0.16300	0.16300	+5.161%	50,165	+44,071.779%
2023-08-03	0.16000	0.16800	0.15500	0.15500	-3.125%	287,436	+46,351.613%
2023-08-02	0.16000	0.16000	0.16000	0.16000	-4.192%	170,201	+44,900.000%
2023-08-01	0.17250	0.16700	0.16700	0.16700	-5.915%	1,376,382	+43,013.772%
2023-07-28	0.17750	0.17750	0.17750	0.17750	0.000%	2,763	+40,463.380%
2023-07-27	0.18000	0.17750	0.17500	0.17750	-1.389%	43,935	+40,463.380%
2023-07-26	0.17500	0.18000	0.17900	0.18000	+4.348%	614,599	+39,900.000%
2023-07-25	0.17250	0.17250	0.17250	0.17250	0.000%	126,560	+41,639.130%
2023-07-24	0.16750	0.17250	0.16500	0.17250	+1.471%	574,099	+41,639.130%
2023-07-21	0.15750	0.17000	0.17000	0.17000	+9.677%	1,426,515	+42,252.941%
2023-07-20	0.15500	0.15500	0.15500	0.15500	0.000%	81,207	+46,351.613%
2023-07-19	0.15500	0.15500	0.15500	0.15500	0.000%	20,833	+46,351.613%
2023-07-18	0.15500	0.15500	0.15500	0.15500	0.000%	103,449	+46,351.613%
2023-07-17	0.15500	0.15500	0.15500	0.15500	0.000%	40,600	+46,351.613%
2023-07-14	0.15750	0.15750	0.15500	0.15500	-1.587%	189,671	+46,351.613%
2023-07-13	0.15000	0.15750	0.15000	0.15750	+5.000%	553,014	+45,614.286%
2023-07-12	0.15000	0.15000	0.15000	0.15000	0.000%	159,819	+47,900.000%
2023-07-11	0.15000	0.15000	0.15000	0.15000	0.000%	146,317	+47,900.000%
2023-07-10	0.15000	0.15000	0.15000	0.15000	0.000%	94,524	+47,900.000%
2023-07-07	0.14700	0.15000	0.14700	0.15000	0.000%	508,054	+47,900.000%
2023-07-06	0.15000	0.15000	0.15000	0.15000	0.000%	163,329	+47,900.000%
2023-07-05	0.15000	0.15000	0.15000	0.15000	0.000%	114,599	+47,900.000%
2023-07-04	0.15500	0.15500	0.15000	0.15000	-3.226%	696,488	+47,900.000%
2023-07-03	0.14500	0.15500	0.14500	0.15500	+6.897%	644,089	+46,351.613%
2023-06-30	0.14000	0.14500	0.14000	0.14500	+6.618%	257,359	+49,555.172%
2023-06-29	0.14000	0.13600	0.13600	0.13600	-2.857%	148,527	+52,841.176%
2023-06-28	0.14000	0.14000	0.14000	0.14000	0.000%	206,604	+51,328.571%
2023-06-27	0.13600	0.14500	0.13600	0.14000	0.000%	582,821	+51,328.571%
2023-06-26	0.14500	0.14500	0.13750	0.14000	-3.448%	165,173	+51,328.571%
2023-06-23	0.14000	0.15000	0.14100	0.14500	+3.571%	817,640	+49,555.172%
2023-06-22	0.14000	0.14000	0.14000	0.14000	0.000%	81,895	+51,328.571%
2023-06-21	0.14000	0.14000	0.14000	0.14000	0.000%	27,808	+51,328.571%
2023-06-20	0.14000	0.14000	0.14000	0.14000	0.000%	41,000	+51,328.571%
2023-06-19	0.14250	0.14250	0.14000	0.14000	-1.754%	126,044	+51,328.571%
2023-06-16	0.13500	0.14500	0.14250	0.14250	+5.556%	298,432	+50,426.316%
2023-06-15	0.13500	0.14000	0.13250	0.13500	0.000%	706,409	+53,233.333%
2023-06-14	0.13000	0.13500	0.13500	0.13500	+3.846%	221,784	+53,233.333%
2023-06-13	0.13000	0.13000	0.13000	0.13000	0.000%	16,750	+55,284.615%
2023-06-12	0.13000	0.13000	0.13000	0.13000	0.000%	32,331	+55,284.615%
2023-06-09	0.13000	0.13000	0.13000	0.13000	0.000%	71,358	+55,284.615%
2023-06-08	0.13000	0.13000	0.13000	0.13000	0.000%	7,161	+55,284.615%
2023-06-07	0.13000	0.13000	0.13000	0.13000	0.000%	132,600	+55,284.615%
2023-06-06	0.13000	0.13000	0.13000	0.13000	0.000%	76,475	+55,284.615%
2023-06-05	0.13000	0.13000	0.13000	0.13000	0.000%	48,745	+55,284.615%
2023-06-02	0.13000	0.13000	0.13000	0.13000	0.000%	15,567	+55,284.615%
2023-06-01	0.13000	0.13000	0.13000	0.13000	0.000%	1,229	+55,284.615%
2023-05-31	0.13000	0.13000	0.13000	0.13000	0.000%	60,000	+55,284.615%
2023-05-30	0.13000	0.13000	0.13000	0.13000	0.000%	460,860	+55,284.615%
2023-05-26	0.12500	0.13250	0.12500	0.13000	+1.961%	401,763	+55,284.615%
2023-05-25	0.13500	0.13500	0.12750	0.12750	-5.556%	235,134	+56,370.588%
2023-05-24	0.13500	0.13750	0.13500	0.13500	0.000%	320,910	+53,233.333%
2023-05-23	0.13000	0.13500	0.13200	0.13500	+3.846%	487,697	+53,233.333%
2023-05-22	0.12250	0.13250	0.12250	0.13000	+6.122%	399,626	+55,284.615%
2023-05-19	0.11600	0.12250	0.11600	0.12250	+5.603%	444,006	+58,675.510%
2023-05-18	0.11600	0.11600	0.11200	0.11600	0.000%	44,010	+61,968.966%
2023-05-17	0.11600	0.11600	0.11600	0.11600	+3.571%	15,612	+61,968.966%
2023-05-16	0.11500	0.11200	0.11200	0.11200	-2.609%	206,114	+64,185.714%
2023-05-15	0.11500	0.11500	0.11500	0.11500	0.000%	117,213	+62,508.696%
2023-05-12	0.11000	0.11500	0.11000	0.11500	+4.545%	241,350	+62,508.696%
2023-05-11	0.11000	0.11000	0.11000	0.11000	0.000%	76,210	+65,354.545%
2023-05-10	0.11500	0.11500	0.11000	0.11000	-4.348%	295,077	+65,354.545%
2023-05-09	0.11500	0.11500	0.11500	0.11500	0.000%	29,807	+62,508.696%
2023-05-05	0.11500	0.11500	0.11500	0.11500	0.000%	100,875	+62,508.696%
2023-05-04	0.11750	0.11750	0.11500	0.11500	-2.128%	32,971	+62,508.696%
2023-05-03	0.11750	0.12000	0.11750	0.11750	0.000%	6,712	+61,176.596%
2023-05-02	0.11750	0.11750	0.11750	0.11750	0.000%	50	+61,176.596%
2023-04-28	0.11750	0.11750	0.11750	0.11750	0.000%	100,088	+61,176.596%
2023-04-27	0.11750	0.11750	0.11750	0.11750	0.000%	85,329	+61,176.596%
2023-04-26	0.11750	0.11750	0.11400	0.11750	0.000%	145,332	+61,176.596%
2023-04-25	0.11750	0.11750	0.11750	0.11750	0.000%	258,911	+61,176.596%
2023-04-24	0.11750	0.11750	0.11750	0.11750	0.000%	42,982	+61,176.596%
2023-04-21	0.12000	0.12000	0.11750	0.11750	-2.083%	109,450	+61,176.596%
2023-04-20	0.11750	0.12000	0.11900	0.12000	+2.128%	815,188	+59,900.000%
2023-04-19	0.11750	0.11750	0.11750	0.11750	0.000%	32,904	+61,176.596%
2023-04-18	0.11500	0.12000	0.11500	0.11750	-2.083%	163,138	+61,176.596%
2023-04-17	0.12000	0.12000	0.12000	0.12000	0.000%	133,487	+59,900.000%
2023-04-14	0.11750	0.12000	0.11750	0.12000	+2.128%	236,703	+59,900.000%
2023-04-13	0.11750	0.11750	0.11750	0.11750	0.000%	0	+61,176.596%
2023-04-12	0.12000	0.12000	0.11750	0.11750	-2.083%	118,728	+61,176.596%
2023-04-11	0.12000	0.12000	0.12000	0.12000	0.000%	85,023	+59,900.000%
2023-04-06	0.12000	0.12000	0.12000	0.12000	0.000%	75,405	+59,900.000%
2023-04-05	0.12500	0.12500	0.11750	0.12000	-4.000%	326,566	+59,900.000%
2023-04-04	0.12500	0.12500	0.12500	0.12500	0.000%	93,130	+57,500.000%
2023-04-03	0.12000	0.12500	0.12000	0.12500	+5.263%	543,556	+57,500.000%
2023-03-31	0.11875	0.11875	0.11875	0.11875	0.000%	205,633	+60,531.579%
2023-03-30	0.12000	0.12125	0.11875	0.11875	-1.042%	187,934	+60,531.579%
2023-03-29	0.12125	0.12125	0.12000	0.12000	-1.031%	8,331	+59,900.000%
2023-03-28	0.12125	0.12125	0.12125	0.12125	0.000%	45,597	+59,281.443%
2023-03-27	0.12125	0.12125	0.12125	0.12125	0.000%	103,393	+59,281.443%
2023-03-24	0.12125	0.12125	0.12125	0.12125	0.000%	41,021	+59,281.443%
2023-03-23	0.12125	0.12125	0.12125	0.12125	0.000%	215	+59,281.443%
2023-03-22	0.12125	0.12125	0.12125	0.12125	0.000%	299,454	+59,281.443%
2023-03-21	0.12125	0.12125	0.12125	0.12125	+3.191%	183,221	+59,281.443%
2023-03-20	0.12250	0.12250	0.11750	0.11750	-4.082%	403,083	+61,176.596%
2023-03-17	0.13000	0.13000	0.12250	0.12250	-5.769%	466,244	+58,675.510%
2023-03-16	0.12750	0.13000	0.13000	0.13000	+1.961%	50,041	+55,284.615%
2023-03-15	0.12750	0.12750	0.12750	0.12750	0.000%	90,000	+56,370.588%
2023-03-14	0.12750	0.13250	0.12750	0.12750	-3.774%	333,203	+56,370.588%
2023-03-13	0.13250	0.13500	0.13250	0.13250	-7.018%	23,175	+54,239.623%
2023-03-10	0.14250	0.13500	0.12750	0.14250	0.000%	371,869	+50,426.316%
2023-03-09	0.14250	0.14250	0.14250	0.14250	0.000%	12,584	+50,426.316%
2023-03-08	0.14375	0.14375	0.14250	0.14250	-0.870%	407,386	+50,426.316%
2023-03-07	0.14500	0.14500	0.14375	0.14375	+0.877%	273,188	+49,986.957%
2023-03-06	0.14125	0.15300	0.14250	0.14250	+0.885%	761,457	+50,426.316%
2023-03-03	0.13875	0.14125	0.13875	0.14125	+1.802%	10,195,152	+50,873.451%
2023-03-02	0.13875	0.13875	0.13875	0.13875	0.000%	111	+51,791.892%
2023-03-01	0.13875	0.13875	0.13875	0.13875	0.000%	0	+51,791.892%
2023-02-28	0.13875	0.13875	0.13875	0.13875	0.000%	6,613,227	+51,791.892%
2023-02-27	0.13750	0.14375	0.13750	0.13875	+0.909%	260,815	+51,791.892%
2023-02-24	0.13500	0.13750	0.13500	0.13750	0.000%	337,095	+52,263.636%
2023-02-23	0.13250	0.13750	0.13250	0.13750	+1.852%	364,733	+52,263.636%
2023-02-22	0.13250	0.13500	0.13500	0.13500	+1.887%	94,357	+53,233.333%
2023-02-21	0.13625	0.13625	0.13250	0.13250	-2.752%	429,243	+54,239.623%
2023-02-20	0.13250	0.14000	0.13500	0.13625	+2.830%	338,497	+52,744.037%
2023-02-17	0.14000	0.13500	0.13000	0.13250	-5.357%	723,261	+54,239.623%
2023-02-16	0.14000	0.14000	0.14000	0.14000	0.000%	161,105	+51,328.571%
2023-02-15	0.14250	0.14250	0.13750	0.14000	-1.754%	397,132	+51,328.571%
2023-02-14	0.13375	0.13000	0.13000	0.14250	+6.542%	246,505	+50,426.316%
2023-02-13	0.13500	0.13500	0.13125	0.13375	-0.926%	181,883	+53,731.776%
2023-02-10	0.13000	0.13625	0.13000	0.13500	+3.846%	759,175	+53,233.333%
2023-02-09	0.12500	0.13000	0.12500	0.13000	+4.000%	439,846	+55,284.615%
2023-02-08	0.11375	0.12750	0.11375	0.12500	+9.890%	634,655	+57,500.000%
2023-02-07	0.10750	0.11750	0.10375	0.11375	+5.814%	810,944	+63,196.703%
2023-02-06	0.10750	0.10750	0.10750	0.10750	0.000%	10,015	+66,876.744%
2023-02-03	0.11000	0.11000	0.10750	0.10750	-2.273%	163,580	+66,876.744%
2023-02-02	0.11250	0.11250	0.11000	0.11000	-2.222%	165,621	+65,354.545%
2023-02-01	0.11250	0.11250	0.11250	0.11250	0.000%	21,660	+63,900.000%
2023-01-31	0.10500	0.11625	0.10500	0.11250	-7.216%	749,895	+63,900.000%
2023-01-30	0.12125	0.12125	0.12125	0.12125	0.000%	0	+59,281.443%
2023-01-27	0.12000	0.12125	0.12000	0.12125	+1.042%	18,192	+59,281.443%
2023-01-26	0.12000	0.12000	0.12000	0.12000	-4.382%	189,116	+59,900.000%
2023-01-25	0.12000	0.12550	0.12550	0.12550	+4.583%	11,132	+57,270.518%
2023-01-24	0.11750	0.12000	0.11750	0.12000	+2.128%	97,641	+59,900.000%
2023-01-23	0.12375	0.12375	0.11750	0.11750	-5.051%	130,250	+61,176.596%
2023-01-20	0.12375	0.12375	0.12375	0.12375	0.000%	13,231	+58,081.818%
2023-01-19	0.12500	0.12500	0.12250	0.12375	-1.000%	188,282	+58,081.818%
2023-01-18	0.12625	0.12625	0.12500	0.12500	-0.990%	105,014	+57,500.000%
2023-01-17	0.12750	0.12750	0.12625	0.12625	-0.980%	193,913	+56,929.703%
2023-01-16	0.12750	0.12750	0.12750	0.12750	0.000%	14,974	+56,370.588%
2023-01-13	0.13000	0.13000	0.12750	0.12750	0.000%	27,938	+56,370.588%
2023-01-12	0.12750	0.12750	0.12750	0.12750	0.000%	182,320	+56,370.588%
2023-01-11	0.12750	0.12750	0.12250	0.12750	0.000%	78,406	+56,370.588%
2023-01-10	0.13125	0.13125	0.12375	0.12750	-2.857%	211,329	+56,370.588%
2023-01-09	0.13125	0.13125	0.13125	0.13125	+0.962%	122,560	+54,757.143%
2023-01-06	0.13875	0.13000	0.13000	0.13000	-6.306%	651,893	+55,284.615%
2023-01-05	0.13875	0.13875	0.13875	0.13875	0.000%	3,057	+51,791.892%
2023-01-04	0.13875	0.13875	0.13875	0.13875	0.000%	38,334	+51,791.892%
2023-01-03	0.13875	0.13875	0.13875	0.13875	0.000%	14,254	+51,791.892%
2022-12-30	0.13875	0.13875	0.13875	0.13875	0.000%	7,000	+51,791.892%
2022-12-29	0.13875	0.13875	0.13875	0.13875	0.000%	8,485	+51,791.892%
2022-12-28	0.13875	0.13875	0.13875	0.13875	0.000%	13,061	+51,791.892%
2022-12-23	0.13875	0.13875	0.13875	0.13875	0.000%	0	+51,791.892%
2022-12-22	0.13875	0.13875	0.13875	0.13875	0.000%	143,600	+51,791.892%
2022-12-21	0.13875	0.13875	0.13875	0.13875	0.000%	433	+51,791.892%
2022-12-20	0.13875	0.14000	0.13875	0.13875	0.000%	6,978	+51,791.892%
2022-12-19	0.13875	0.13875	0.13875	0.13875	0.000%	21,219	+51,791.892%
2022-12-16	0.14500	0.14500	0.13250	0.13875	-4.310%	297,676	+51,791.892%
2022-12-15	0.14500	0.14500	0.14500	0.14500	0.000%	0	+49,555.172%
2022-12-13	0.15000	0.15000	0.14250	0.14500	-3.333%	388,345	+49,555.172%
2022-12-12	0.15000	0.15000	0.15000	0.15000	-3.226%	717,968	+47,900.000%
2022-12-09	0.13750	0.15500	0.15500	0.15500	+12.727%	709,666	+46,351.613%
2022-12-08	0.13750	0.13750	0.13500	0.13750	0.000%	557,131	+52,263.636%
2022-12-07	0.12000	0.13750	0.12000	0.13750	+14.583%	503,760	+52,263.636%
2022-12-06	0.12000	0.12000	0.12000	0.12000	0.000%	337,608	+59,900.000%
2022-12-05	0.12000	0.12000	0.12000	0.12000	0.000%	0	+59,900.000%
2022-12-02	0.12000	0.12000	0.12000	0.12000	0.000%	20,458	+59,900.000%
2022-12-01	0.12000	0.12000	0.12000	0.12000	0.000%	20,295	+59,900.000%

.dark-mode .JgzRxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgzRxt{ color: #333333; background-color: white; border: 2px solid #333333; }FTCFILTRONIC PLCstock LSE

FTC
FILTRONIC PLC
stock LSE