Filtronic plc FTC
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 258,00+1,00 (+%0,39)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 389,00 | -%5,12 | GBp 425,00 | GBp 445,00 | GBp 389,00 | 5,07M |