Italia markets closed

Filtronic plc (FTC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
51,25-2,75 (-5,09%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202454,0054,0050,0051,2551,256.956.934
29 apr 202447,0055,0046,9054,0054,007.590.018
26 apr 202448,0049,0046,0047,0047,001.208.448
25 apr 202448,5050,0045,2047,5047,503.721.854
24 apr 202441,5055,0040,0049,0049,0014.298.254
23 apr 202433,5034,2432,3533,0033,00981.064
22 apr 202434,0034,3032,2533,5033,501.731.813
19 apr 202433,0034,4932,0034,0034,00977.288
18 apr 202435,0036,8032,0033,2033,201.069.529
17 apr 202435,0035,5034,2635,0035,00314.854
16 apr 202436,5036,2034,3535,0035,00823.468
15 apr 202438,0039,0036,1536,5036,5051.456
12 apr 202438,0039,0037,0038,0038,00107.859
11 apr 202438,0038,6437,6838,0038,00200.886
10 apr 202438,0039,0037,4038,0038,00554.394
09 apr 202437,5039,0037,5038,0038,00980.898
08 apr 202437,5038,6036,0037,5037,50341.708
05 apr 202437,5037,6836,0037,5037,5098.031
04 apr 202437,0038,8036,0037,5037,501.691.861
03 apr 202437,5039,0036,5537,0037,00255.679
02 apr 202437,0038,4936,9837,5037,50674.929
28 mar 202437,1037,8536,0037,0037,00148.576
27 mar 202437,1037,9036,2537,1037,10276.072
26 mar 202437,2038,4036,0037,1037,106.623
25 mar 202437,2037,1736,0637,2037,20131.990
22 mar 202437,2037,6936,0037,2037,20949.064
21 mar 202437,0039,0036,0037,2037,20362.746
20 mar 202436,0037,9835,8037,0037,00431.899
19 mar 202437,0038,0034,6536,0036,00730.681
18 mar 202437,0037,1236,3037,0037,0019.980
15 mar 202437,0038,0036,0037,0037,0053.758
14 mar 202436,8037,6936,0037,0037,0044.977
13 mar 202437,5037,8035,1036,8036,80546.234
12 mar 202438,0037,8037,0037,5037,50173.809
11 mar 202438,0039,0037,6538,0038,0053.171
08 mar 202438,5039,0037,3038,0038,00258.464
07 mar 202438,0039,4437,0038,5038,50662.745
06 mar 202438,0038,3037,0038,0038,00116.861
05 mar 202438,0039,0037,0038,0038,0094.176
04 mar 202437,5038,4837,0038,0038,00254.229
01 mar 202437,5038,0037,0037,5037,50140.676
29 feb 202438,0038,0037,0037,5037,50162.834
28 feb 202438,0038,3337,0038,0038,00325.831
27 feb 202438,5039,0037,0038,0038,00578.043
26 feb 202439,0039,1838,0039,0039,00119.289
23 feb 202438,0040,0037,0040,0040,00123.586
22 feb 202438,5041,0037,0039,0039,00591.149
21 feb 202438,0040,0037,7638,5038,50558.709
20 feb 202438,0039,0037,2838,0038,00237.875
19 feb 202438,0039,0037,0038,0038,00603.938
16 feb 202435,5039,7534,0038,0038,001.420.740
15 feb 202437,0037,7034,0035,5035,50377.681
14 feb 202435,0037,0034,0037,0037,00522.140
13 feb 202436,5036,7433,0035,0035,001.116.640
12 feb 202440,5042,0035,0036,5036,501.614.299
09 feb 202431,5041,7531,1040,5040,506.447.730
08 feb 202429,0031,1928,0031,1031,10766.658
07 feb 202430,0031,0028,0029,0029,001.204.320
06 feb 202426,0030,0026,1629,6029,602.326.805
05 feb 202425,0025,9024,3525,5025,50626.852
02 feb 202424,0025,8023,0025,6025,60407.516
01 feb 202424,5025,0024,1825,0025,00137.960
31 gen 202424,0025,0023,0024,5024,50150.346
30 gen 202424,5025,0023,8224,0024,00252.280
29 gen 202424,0024,7524,0024,5024,50459.027
26 gen 202423,5024,4423,0024,0024,00406.121
25 gen 202423,5023,9023,1023,5023,501.747.442
24 gen 202423,5023,6123,1023,5023,50103.980
23 gen 202422,5024,0022,0023,0023,00427.998
22 gen 202422,5022,9822,0022,5022,5096.681
19 gen 202422,5023,0022,2722,5022,50118.921
18 gen 202422,5022,9022,1722,5022,50192.884
17 gen 202423,0023,0022,0522,5022,50366.572
16 gen 202422,3023,3822,0023,0023,001.063.763
15 gen 202422,1422,8021,1222,0022,00588.443
12 gen 202420,5021,7519,6021,0021,00476.040
11 gen 202420,0020,3019,6220,5020,50221.211
10 gen 202420,0020,0019,5120,0020,0054.298
09 gen 202421,0020,0019,4220,0020,00217.190
08 gen 202421,0020,8720,0021,0021,00103.126
05 gen 202421,0021,0020,4121,0021,0035.281
04 gen 202421,2021,2520,4221,0021,0094.392
03 gen 202421,3022,0020,4521,2021,20177.580
02 gen 202421,3021,9520,6021,3021,30134.334
29 dic 202321,3021,7421,0121,3021,3049.572
28 dic 202321,2022,3520,6021,3021,3082.267
27 dic 202321,7022,3521,0021,2021,20116.509
22 dic 202322,0023,0021,0021,5021,50178.011
21 dic 202322,8023,4421,0022,0022,00521.621
20 dic 202322,0024,0021,2222,8022,802.113.267
19 dic 202321,0022,0020,0021,0021,001.495.601
18 dic 202319,7520,0019,5019,5019,5076.888
15 dic 202319,7520,0019,5019,7519,7594.798
14 dic 202319,7520,0019,5019,7519,75320.875
13 dic 202320,2520,7019,5019,7519,75310.318
12 dic 202319,9520,4719,6520,2520,25405.261
11 dic 202319,5020,0019,0019,9519,95273.246
08 dic 202319,5019,8919,2019,5019,50285.249
07 dic 202319,5019,9419,1619,5019,50567.910
06 dic 202318,2520,5718,0019,5019,501.212.306
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...