Filtronic plc FTC
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 257,00+19,50 (+8,21 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 257,00 | +8,21 % | GBp 255,00 | GBp 270,00 | GBp 245,00 | 3,17M |
| 2026-09-30 | GBp 237,50 | +0,64 % | GBp 240,00 | GBp 245,00 | GBp 230,00 | 926,89K |
| 2026-09-29 | GBp 236,00 | +0,43 % | GBp 240,00 | GBp 250,00 | GBp 235,00 | 1,15M |
| 2026-09-28 | GBp 235,00 | -2,08 % | GBp 232,50 | GBp 245,00 | GBp 230,00 | 662,33K |
| 2026-09-25 | GBp 240,00 | 0,00 % | GBp 240,00 | GBp 245,00 | GBp 230,00 | 779,80K |
| 2026-09-24 | GBp 240,00 | -3,61 % | GBp 250,00 | GBp 255,00 | GBp 235,00 | 895,02K |
| 2026-09-23 | GBp 249,00 | +0,81 % | GBp 247,50 | GBp 255,00 | GBp 240,00 | 1,04M |
| 2026-09-22 | GBp 247,00 | -5,00 % | GBp 265,00 | GBp 270,00 | GBp 245,00 | 1,41M |
| 2026-09-21 | GBp 260,00 | +1,76 % | GBp 255,00 | GBp 270,00 | GBp 245,00 | 1,59M |
| 2026-09-18 | GBp 255,50 | +8,72 % | GBp 240,00 | GBp 260,00 | GBp 238,00 | 3,22M |
| 2026-09-17 | GBp 235,00 | +0,86 % | GBp 235,00 | GBp 240,00 | GBp 230,00 | 475,10K |
| 2026-09-16 | GBp 233,00 | +8,37 % | GBp 242,50 | GBp 245,00 | GBp 226,55 | 1,50M |
| 2026-09-15 | GBp 215,00 | -7,73 % | GBp 235,00 | GBp 240,57 | GBp 215,00 | 939,99K |
| 2026-09-14 | GBp 233,00 | -4,90 % | GBp 242,50 | GBp 250,00 | GBp 230,00 | 660,65K |
| 2026-09-11 | GBp 245,00 | 0,00 % | GBp 250,00 | GBp 255,00 | GBp 240,00 | 932,25K |
| 2026-09-10 | GBp 245,00 | -7,55 % | GBp 262,50 | GBp 265,00 | GBp 240,00 | 1,72M |
| 2026-09-09 | GBp 265,00 | +17,78 % | GBp 227,50 | GBp 265,00 | GBp 225,00 | 2,17M |
| 2026-09-08 | GBp 225,00 | +3,69 % | GBp 220,00 | GBp 225,00 | GBp 205,00 | 895,17K |
| 2026-09-07 | GBp 217,00 | -1,36 % | GBp 220,00 | GBp 230,00 | GBp 215,00 | 460,99K |
| 2026-09-04 | GBp 220,00 | +3,77 % | GBp 212,50 | GBp 225,00 | GBp 210,00 | 1,60M |
| 2026-09-03 | GBp 212,00 | +2,17 % | GBp 207,50 | GBp 220,00 | GBp 205,00 | 1,05M |
| 2026-09-02 | GBp 207,50 | -4,60 % | GBp 217,50 | GBp 220,00 | GBp 195,00 | 3,36M |
| 2026-09-01 | GBp 217,50 | -7,64 % | GBp 235,00 | GBp 240,00 | GBp 215,00 | 1,41M |
| 2026-08-28 | GBp 235,50 | -0,63 % | GBp 237,50 | GBp 240,00 | GBp 230,00 | 807,49K |
| 2026-08-27 | GBp 237,00 | +0,85 % | GBp 232,50 | GBp 245,00 | GBp 230,00 | 486,33K |
| 2026-08-26 | GBp 235,00 | -2,89 % | GBp 237,50 | GBp 245,00 | GBp 230,00 | 719,67K |
| 2026-08-25 | GBp 242,00 | -1,83 % | GBp 240,00 | GBp 250,00 | GBp 235,00 | 826,21K |
| 2026-08-24 | GBp 246,50 | -1,40 % | GBp 250,00 | GBp 255,00 | GBp 240,00 | 427,81K |
| 2026-08-21 | GBp 250,00 | +1,01 % | GBp 250,00 | GBp 255,00 | GBp 245,00 | 489,02K |
| 2026-08-20 | GBp 247,50 | -2,94 % | GBp 255,00 | GBp 260,00 | GBp 245,00 | 509,20K |
| 2026-08-19 | GBp 255,00 | +4,08 % | GBp 240,00 | GBp 260,00 | GBp 235,00 | 1,02M |
| 2026-08-18 | GBp 245,00 | -2,00 % | GBp 247,50 | GBp 250,00 | GBp 235,00 | 904,47K |
| 2026-08-17 | GBp 250,00 | -2,34 % | GBp 255,00 | GBp 260,00 | GBp 245,00 | 617,76K |
| 2026-08-14 | GBp 256,00 | -4,83 % | GBp 270,00 | GBp 275,00 | GBp 250,00 | 690,13K |
| 2026-08-13 | GBp 269,00 | +0,75 % | GBp 267,50 | GBp 275,00 | GBp 265,00 | 807,17K |
| 2026-08-12 | GBp 267,00 | +4,50 % | GBp 257,50 | GBp 270,00 | GBp 250,00 | 1,01M |
| 2026-08-11 | GBp 255,50 | -0,58 % | GBp 255,00 | GBp 265,00 | GBp 245,00 | 949,96K |
| 2026-08-10 | GBp 257,00 | +5,33 % | GBp 242,50 | GBp 260,00 | GBp 240,00 | 1,25M |
| 2026-08-07 | GBp 244,00 | +0,83 % | GBp 242,50 | GBp 250,00 | GBp 235,00 | 637,63K |
| 2026-08-06 | GBp 242,00 | 0,00 % | GBp 237,50 | GBp 245,00 | GBp 230,00 | 512,88K |
| 2026-08-05 | GBp 242,00 | +3,86 % | GBp 232,50 | GBp 245,00 | GBp 230,00 | 1,47M |
| 2026-08-04 | GBp 233,00 | -7,17 % | GBp 247,50 | GBp 250,00 | GBp 220,00 | 8,74M |
| 2026-08-03 | GBp 251,00 | +5,46 % | GBp 235,00 | GBp 260,00 | GBp 235,00 | 1,07M |
| 2026-07-31 | GBp 238,00 | +1,28 % | GBp 232,50 | GBp 240,00 | GBp 230,00 | 3,84M |
| 2026-07-30 | GBp 235,00 | -6,00 % | GBp 247,50 | GBp 250,00 | GBp 230,00 | 1,26M |
| 2026-07-29 | GBp 250,00 | -5,12 % | GBp 265,00 | GBp 269,00 | GBp 240,00 | 2,24M |
| 2026-07-28 | GBp 263,50 | +0,57 % | GBp 262,50 | GBp 275,00 | GBp 260,00 | 2,15M |
| 2026-07-27 | GBp 262,00 | +1,16 % | GBp 260,00 | GBp 270,00 | GBp 255,50 | 1,21M |
| 2026-07-24 | GBp 259,00 | +1,57 % | GBp 250,00 | GBp 270,00 | GBp 245,00 | 1,42M |
| 2026-07-23 | GBp 255,00 | +0,79 % | GBp 255,00 | GBp 260,00 | GBp 250,00 | 2,17M |
| 2026-07-22 | GBp 253,00 | +1,61 % | GBp 250,00 | GBp 260,00 | GBp 245,00 | 1,63M |
| 2026-07-21 | GBp 249,00 | +0,61 % | GBp 250,00 | GBp 255,00 | GBp 245,00 | 982,07K |
| 2026-07-20 | GBp 247,50 | -1,00 % | GBp 250,00 | GBp 255,00 | GBp 240,00 | 1,49M |
| 2026-07-17 | GBp 250,00 | -7,41 % | GBp 267,50 | GBp 275,00 | GBp 245,00 | 4,86M |
| 2026-07-16 | GBp 270,00 | -5,26 % | GBp 282,50 | GBp 285,00 | GBp 265,00 | 918,56K |
| 2026-07-15 | GBp 285,00 | +2,15 % | GBp 277,50 | GBp 290,00 | GBp 275,00 | 933,38K |
| 2026-07-14 | GBp 279,00 | +1,45 % | GBp 277,50 | GBp 285,00 | GBp 270,00 | 865,03K |
| 2026-07-13 | GBp 275,00 | +1,10 % | GBp 267,50 | GBp 290,00 | GBp 265,00 | 1,49M |
| 2026-07-10 | GBp 272,00 | +4,62 % | GBp 260,00 | GBp 276,50 | GBp 250,00 | 1,13M |
| 2026-07-09 | GBp 260,00 | +4,00 % | GBp 247,50 | GBp 270,00 | GBp 245,00 | 1,49M |
| 2026-07-08 | GBp 250,00 | -2,72 % | GBp 260,00 | GBp 265,00 | GBp 245,00 | 1,27M |
| 2026-07-07 | GBp 257,00 | -4,10 % | GBp 267,50 | GBp 280,00 | GBp 246,00 | 2,38M |
| 2026-07-06 | GBp 268,00 | +12,61 % | GBp 240,00 | GBp 268,00 | GBp 235,00 | 1,24M |
| 2026-07-03 | GBp 238,00 | -11,19 % | GBp 267,50 | GBp 270,00 | GBp 230,00 | 2,67M |
| 2026-07-02 | GBp 268,00 | -4,29 % | GBp 285,00 | GBp 290,00 | GBp 255,00 | 1,20M |
| 2026-07-01 | GBp 280,00 | +0,72 % | GBp 272,50 | GBp 305,00 | GBp 265,00 | 1,70M |
| 2026-06-30 | GBp 278,00 | +11,20 % | GBp 262,50 | GBp 290,00 | GBp 260,00 | 4,94M |
| 2026-06-29 | GBp 250,00 | +8,70 % | GBp 232,50 | GBp 250,00 | GBp 210,00 | 5,06M |
| 2026-06-26 | GBp 230,00 | -17,86 % | GBp 280,00 | GBp 285,00 | GBp 230,00 | 7,56M |
| 2026-06-25 | GBp 280,00 | -9,68 % | GBp 305,00 | GBp 320,00 | GBp 270,00 | 4,05M |
| 2026-06-24 | GBp 310,00 | -8,82 % | GBp 340,00 | GBp 355,00 | GBp 290,00 | 3,33M |
| 2026-06-23 | GBp 340,00 | -10,53 % | GBp 377,50 | GBp 380,00 | GBp 330,00 | 3,49M |
| 2026-06-22 | GBp 380,00 | +0,80 % | GBp 380,00 | GBp 400,00 | GBp 365,00 | 4,20M |
| 2026-06-19 | GBp 377,00 | +1,89 % | GBp 372,50 | GBp 385,00 | GBp 365,00 | 1,40M |
| 2026-06-18 | GBp 370,00 | 0,00 % | GBp 362,50 | GBp 380,00 | GBp 355,00 | 2,05M |
| 2026-06-17 | GBp 370,00 | -1,73 % | GBp 375,00 | GBp 385,00 | GBp 355,00 | 2,25M |
| 2026-06-16 | GBp 376,50 | +11,89 % | GBp 330,00 | GBp 385,00 | GBp 330,00 | 4,76M |
| 2026-06-15 | GBp 336,50 | +3,54 % | GBp 330,00 | GBp 345,00 | GBp 325,00 | 2,68M |
| 2026-06-12 | GBp 325,00 | +4,84 % | GBp 317,50 | GBp 345,00 | GBp 315,00 | 5,27M |
| 2026-06-11 | GBp 310,00 | -1,59 % | GBp 310,00 | GBp 340,00 | GBp 305,00 | 3,72M |
| 2026-06-10 | GBp 315,00 | -7,35 % | GBp 347,50 | GBp 360,00 | GBp 305,00 | 5,17M |
| 2026-06-09 | GBp 340,00 | -12,82 % | GBp 387,50 | GBp 403,00 | GBp 340,00 | 2,93M |
| 2026-06-08 | GBp 390,00 | +14,71 % | GBp 365,00 | GBp 391,00 | GBp 345,00 | 3,49M |
| 2026-06-05 | GBp 340,00 | +4,29 % | GBp 320,00 | GBp 405,00 | GBp 315,00 | 7,30M |
| 2026-06-04 | GBp 326,00 | +13,59 % | GBp 295,00 | GBp 345,00 | GBp 265,00 | 5,20M |
| 2026-06-03 | GBp 287,00 | -20,28 % | GBp 365,00 | GBp 370,00 | GBp 287,00 | 6,24M |
| 2026-06-02 | GBp 360,00 | -8,86 % | GBp 405,00 | GBp 410,00 | GBp 355,00 | 2,77M |
| 2026-06-01 | GBp 395,00 | +1,28 % | GBp 380,00 | GBp 420,00 | GBp 370,00 | 3,25M |
| 2026-05-29 | GBp 390,00 | +6,85 % | GBp 387,50 | GBp 395,00 | GBp 360,00 | 2,77M |
| 2026-05-28 | GBp 365,00 | -6,17 % | GBp 395,00 | GBp 410,00 | GBp 365,00 | 3,37M |