LSE - Delayed Quote GBp
Filtronic plc (FTC.L)
93.00
-3.00
(-3.12%)
At close: 4:35:09 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 94.20 | 96.00 | 92.02 | 93.00 | 93.00 | 310,128 |
| Apr 25, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 328,258 |
| Apr 24, 2025 | 95.00 | 99.00 | 93.00 | 97.00 | 97.00 | 733,081 |
| Apr 23, 2025 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 558,547 |
| Apr 22, 2025 | 97.00 | 98.00 | 91.13 | 94.00 | 94.00 | 1,325,545 |
| Apr 17, 2025 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 320,062 |
| Apr 16, 2025 | 100.00 | 101.00 | 93.01 | 95.00 | 95.00 | 764,298 |
| Apr 15, 2025 | 93.00 | 102.00 | 91.00 | 99.00 | 99.00 | 1,744,391 |
| Apr 14, 2025 | 85.00 | 93.00 | 84.00 | 93.00 | 93.00 | 1,793,358 |
| Apr 11, 2025 | 85.50 | 87.70 | 79.20 | 83.00 | 83.00 | 1,151,615 |
| Apr 10, 2025 | 86.50 | 92.00 | 85.11 | 86.00 | 86.00 | 2,751,152 |
| Apr 9, 2025 | 83.50 | 85.00 | 78.60 | 85.00 | 85.00 | 1,365,833 |
| Apr 8, 2025 | 85.50 | 87.00 | 81.67 | 86.80 | 86.80 | 1,974,648 |
| Apr 7, 2025 | 87.00 | 88.00 | 72.00 | 82.40 | 82.40 | 5,635,379 |
| Apr 4, 2025 | 98.50 | 99.00 | 85.11 | 90.00 | 90.00 | 2,925,525 |
| Apr 3, 2025 | 97.00 | 101.00 | 94.48 | 99.00 | 99.00 | 1,474,033 |
| Apr 2, 2025 | 99.00 | 100.00 | 94.00 | 99.80 | 99.80 | 2,004,299 |
| Apr 1, 2025 | 102.00 | 105.00 | 98.00 | 100.00 | 100.00 | 1,186,706 |
| Mar 31, 2025 | 108.00 | 108.46 | 100.00 | 102.00 | 102.00 | 1,886,146 |
| Mar 28, 2025 | 112.50 | 112.00 | 107.00 | 108.00 | 108.00 | 850,793 |
| Mar 27, 2025 | 113.00 | 114.85 | 111.00 | 112.00 | 112.00 | 1,241,174 |
| Mar 26, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,433,705 |
| Mar 25, 2025 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 791,870 |
| Mar 24, 2025 | 114.50 | 116.00 | 112.00 | 114.00 | 114.00 | 1,559,306 |
| Mar 21, 2025 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 2,223,061 |
| Mar 20, 2025 | 109.00 | 114.00 | 108.76 | 112.00 | 112.00 | 1,552,927 |
| Mar 19, 2025 | 109.50 | 111.00 | 103.63 | 110.00 | 110.00 | 2,791,022 |
| Mar 18, 2025 | 107.50 | 108.00 | 103.35 | 104.00 | 104.00 | 565,940 |
| Mar 17, 2025 | 106.00 | 109.00 | 105.02 | 107.50 | 107.50 | 916,572 |
| Mar 14, 2025 | 102.50 | 107.00 | 101.00 | 106.50 | 106.50 | 1,155,225 |
| Mar 13, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 239,190 |
| Mar 12, 2025 | 103.50 | 106.00 | 101.00 | 103.00 | 103.00 | 1,310,856 |
| Mar 11, 2025 | 104.50 | 105.00 | 98.00 | 104.00 | 104.00 | 3,309,358 |
| Mar 10, 2025 | 110.50 | 111.00 | 104.00 | 104.00 | 104.00 | 1,329,606 |
| Mar 7, 2025 | 111.50 | 112.00 | 109.00 | 110.50 | 110.50 | 742,469 |
| Mar 6, 2025 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,606,398 |
| Mar 5, 2025 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 2,561,885 |
| Mar 4, 2025 | 109.50 | 115.00 | 108.20 | 112.00 | 112.00 | 8,667,373 |
| Mar 3, 2025 | 105.50 | 110.00 | 104.02 | 109.00 | 109.00 | 2,138,747 |
| Feb 28, 2025 | 103.50 | 105.00 | 101.00 | 105.00 | 105.00 | 1,078,282 |
| Feb 27, 2025 | 104.50 | 107.00 | 104.00 | 106.00 | 106.00 | 894,193 |
| Feb 26, 2025 | 105.00 | 106.00 | 103.00 | 104.50 | 104.50 | 1,068,569 |
| Feb 25, 2025 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 587,784 |
| Feb 24, 2025 | 105.50 | 107.00 | 104.00 | 104.00 | 104.00 | 1,202,495 |
| Feb 21, 2025 | 106.00 | 107.00 | 103.55 | 105.00 | 105.00 | 1,127,248 |
| Feb 20, 2025 | 101.00 | 108.00 | 100.00 | 106.00 | 106.00 | 1,330,703 |
| Feb 19, 2025 | 102.50 | 103.00 | 100.00 | 101.00 | 101.00 | 1,723,571 |
| Feb 18, 2025 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 1,117,362 |
| Feb 17, 2025 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | 474,193 |
| Feb 14, 2025 | 110.00 | 111.00 | 106.00 | 107.50 | 107.50 | 801,057 |
| Feb 13, 2025 | 111.50 | 115.00 | 108.00 | 110.00 | 110.00 | 2,305,656 |
| Feb 12, 2025 | 107.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3,634,037 |
| Feb 11, 2025 | 102.50 | 108.00 | 100.00 | 107.00 | 107.00 | 1,929,327 |
| Feb 10, 2025 | 101.50 | 107.00 | 100.57 | 102.00 | 102.00 | 3,840,720 |
| Feb 7, 2025 | 91.75 | 93.50 | 91.50 | 92.75 | 92.75 | 1,470,939 |
| Feb 6, 2025 | 94.50 | 95.50 | 90.00 | 93.00 | 93.00 | 1,682,135 |
| Feb 5, 2025 | 96.75 | 97.50 | 93.22 | 94.00 | 94.00 | 793,872 |
| Feb 4, 2025 | 100.00 | 101.00 | 93.00 | 96.50 | 96.50 | 2,555,507 |
| Feb 3, 2025 | 100.00 | 101.00 | 97.00 | 99.50 | 99.50 | 1,558,694 |
| Jan 31, 2025 | 97.00 | 102.00 | 97.31 | 100.50 | 100.50 | 2,153,713 |
| Jan 30, 2025 | 93.50 | 99.00 | 93.00 | 97.00 | 97.00 | 1,208,362 |
| Jan 29, 2025 | 94.25 | 95.00 | 91.50 | 91.50 | 91.50 | 420,852 |
| Jan 28, 2025 | 94.25 | 94.40 | 92.36 | 94.25 | 94.25 | 849,226 |
| Jan 27, 2025 | 95.75 | 96.00 | 93.50 | 95.00 | 95.00 | 463,143 |
| Jan 24, 2025 | 94.25 | 96.00 | 93.50 | 96.00 | 96.00 | 704,851 |
| Jan 23, 2025 | 94.75 | 96.00 | 93.13 | 95.00 | 95.00 | 701,614 |
| Jan 22, 2025 | 95.50 | 96.50 | 93.00 | 95.00 | 95.00 | 494,940 |
| Jan 21, 2025 | 94.50 | 98.00 | 94.00 | 97.00 | 97.00 | 1,095,002 |
| Jan 20, 2025 | 95.25 | 96.00 | 94.00 | 94.50 | 94.50 | 502,093 |
| Jan 17, 2025 | 96.50 | 98.00 | 93.50 | 96.00 | 96.00 | 871,466 |
| Jan 16, 2025 | 98.25 | 99.00 | 95.00 | 97.00 | 97.00 | 1,062,950 |
| Jan 15, 2025 | 101.00 | 103.00 | 98.00 | 98.50 | 98.50 | 1,931,990 |
| Jan 14, 2025 | 101.00 | 102.00 | 96.00 | 102.00 | 102.00 | 2,469,152 |
| Jan 13, 2025 | 96.50 | 101.00 | 93.00 | 101.00 | 101.00 | 3,773,941 |
| Jan 10, 2025 | 85.50 | 93.00 | 84.67 | 90.25 | 90.25 | 3,484,732 |
| Jan 9, 2025 | 82.50 | 85.69 | 81.51 | 85.50 | 85.50 | 875,184 |
| Jan 8, 2025 | 82.25 | 84.64 | 81.00 | 83.00 | 83.00 | 2,245,156 |
| Jan 7, 2025 | 76.00 | 84.00 | 75.50 | 82.25 | 82.25 | 8,045,247 |
| Jan 6, 2025 | 75.00 | 76.50 | 74.50 | 76.00 | 76.00 | 3,030,053 |
| Jan 3, 2025 | 75.00 | 75.50 | 74.50 | 75.00 | 75.00 | 62,821 |
| Jan 2, 2025 | 76.00 | 76.50 | 74.00 | 74.75 | 74.75 | 680,234 |
| Dec 31, 2024 | 74.75 | 76.50 | 73.50 | 76.00 | 76.00 | 199,687 |
| Dec 30, 2024 | 77.00 | 77.44 | 74.00 | 74.75 | 74.75 | 856,552 |
| Dec 27, 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 298,282 |
| Dec 24, 2024 | 77.00 | 78.00 | 76.34 | 77.00 | 77.00 | 90,198 |
| Dec 23, 2024 | 77.50 | 78.00 | 76.00 | 77.00 | 77.00 | 142,913 |
| Dec 20, 2024 | 77.25 | 78.50 | 77.00 | 77.50 | 77.50 | 320,551 |
| Dec 19, 2024 | 78.75 | 79.50 | 76.00 | 77.25 | 77.25 | 548,525 |
| Dec 18, 2024 | 77.25 | 80.50 | 76.50 | 79.00 | 79.00 | 841,519 |
| Dec 17, 2024 | 77.00 | 78.00 | 76.40 | 77.25 | 77.25 | 1,702,413 |
| Dec 16, 2024 | 76.50 | 79.00 | 74.40 | 77.00 | 77.00 | 2,930,283 |
| Dec 13, 2024 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 243,666 |
| Dec 12, 2024 | 68.00 | 72.00 | 67.50 | 72.00 | 72.00 | 774,746 |
| Dec 11, 2024 | 70.00 | 71.50 | 67.56 | 68.50 | 68.50 | 536,168 |
| Dec 10, 2024 | 70.50 | 71.00 | 69.00 | 70.00 | 70.00 | 137,942 |
| Dec 9, 2024 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | 353,627 |
| Dec 6, 2024 | 69.75 | 73.00 | 69.15 | 71.00 | 71.00 | 2,025,046 |
| Dec 5, 2024 | 70.00 | 70.50 | 69.00 | 69.75 | 69.75 | 299,765 |
| Dec 4, 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 751,835 |
| Dec 3, 2024 | 72.00 | 73.00 | 70.00 | 72.50 | 72.50 | 440,652 |
| Dec 2, 2024 | 73.00 | 74.00 | 70.00 | 72.00 | 72.00 | 371,187 |
| Nov 29, 2024 | 72.75 | 74.00 | 71.80 | 73.00 | 73.00 | 94,182 |
| Nov 28, 2024 | 73.00 | 74.00 | 71.50 | 72.75 | 72.75 | 279,075 |
| Nov 27, 2024 | 72.00 | 74.00 | 71.50 | 73.00 | 73.00 | 191,639 |
| Nov 26, 2024 | 72.50 | 73.00 | 70.65 | 72.00 | 72.00 | 502,312 |
| Nov 25, 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 661,142 |
| Nov 22, 2024 | 74.50 | 76.00 | 73.00 | 75.00 | 75.00 | 1,749,095 |
| Nov 21, 2024 | 75.00 | 76.00 | 71.50 | 75.00 | 75.00 | 453,160 |
| Nov 20, 2024 | 74.00 | 76.20 | 73.00 | 75.00 | 75.00 | 608,573 |
| Nov 19, 2024 | 74.00 | 75.00 | 72.50 | 74.00 | 74.00 | 544,953 |
| Nov 18, 2024 | 73.75 | 75.00 | 72.50 | 74.00 | 74.00 | 403,469 |
| Nov 15, 2024 | 73.75 | 75.00 | 72.50 | 75.00 | 75.00 | 369,166 |
| Nov 14, 2024 | 73.50 | 75.00 | 72.50 | 75.00 | 75.00 | 313,082 |
| Nov 13, 2024 | 73.00 | 75.00 | 71.00 | 74.00 | 74.00 | 187,544 |
| Nov 12, 2024 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | 1,679,282 |
| Nov 11, 2024 | 72.50 | 74.00 | 67.00 | 68.50 | 68.50 | 2,088,521 |
| Nov 8, 2024 | 75.00 | 76.00 | 72.06 | 73.00 | 73.00 | 651,646 |
| Nov 7, 2024 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | 337,630 |
| Nov 6, 2024 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 1,917,506 |
| Nov 5, 2024 | 72.50 | 74.67 | 71.00 | 74.00 | 74.00 | 613,270 |
| Nov 4, 2024 | 74.50 | 77.00 | 72.00 | 73.50 | 73.50 | 702,286 |
| Nov 1, 2024 | 71.50 | 77.00 | 70.00 | 76.00 | 76.00 | 669,340 |
| Oct 31, 2024 | 76.50 | 80.00 | 69.50 | 72.00 | 72.00 | 3,453,496 |
| Oct 30, 2024 | 63.00 | 74.00 | 62.66 | 74.00 | 74.00 | 2,326,796 |
| Oct 29, 2024 | 62.50 | 64.00 | 62.00 | 63.00 | 63.00 | 907,216 |
| Oct 28, 2024 | 62.00 | 63.70 | 61.00 | 62.50 | 62.50 | 951,036 |
| Oct 25, 2024 | 65.25 | 67.50 | 61.10 | 62.00 | 62.00 | 1,117,619 |
| Oct 24, 2024 | 65.50 | 66.50 | 64.00 | 65.50 | 65.50 | 223,247 |
| Oct 23, 2024 | 65.00 | 67.50 | 64.34 | 65.75 | 65.75 | 996,842 |
| Oct 22, 2024 | 65.50 | 66.00 | 63.33 | 65.00 | 65.00 | 797,021 |
| Oct 21, 2024 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | 764,170 |
| Oct 18, 2024 | 71.75 | 72.50 | 67.00 | 68.00 | 68.00 | 624,734 |
| Oct 17, 2024 | 73.50 | 75.00 | 71.00 | 71.50 | 71.50 | 2,923,841 |
| Oct 16, 2024 | 70.00 | 73.70 | 69.00 | 73.50 | 73.50 | 1,869,372 |
| Oct 15, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 478,360 |
| Oct 14, 2024 | 66.25 | 70.67 | 65.50 | 70.00 | 70.00 | 1,106,738 |
| Oct 11, 2024 | 66.25 | 67.50 | 65.00 | 67.00 | 67.00 | 372,054 |
| Oct 10, 2024 | 67.25 | 67.50 | 64.00 | 66.50 | 66.50 | 688,154 |
| Oct 9, 2024 | 67.75 | 69.00 | 65.00 | 67.25 | 67.25 | 284,769 |
| Oct 8, 2024 | 65.00 | 69.00 | 64.26 | 67.25 | 67.25 | 673,424 |
| Oct 7, 2024 | 63.50 | 65.00 | 62.00 | 64.50 | 64.50 | 562,235 |
| Oct 4, 2024 | 64.00 | 65.00 | 61.00 | 63.50 | 63.50 | 1,948,069 |
| Oct 3, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 468,851 |
| Oct 2, 2024 | 68.25 | 69.00 | 62.00 | 65.00 | 65.00 | 1,447,201 |
| Oct 1, 2024 | 68.25 | 69.00 | 67.54 | 68.25 | 68.25 | 100,150 |
| Sep 30, 2024 | 69.00 | 70.50 | 67.57 | 68.25 | 68.25 | 204,823 |
| Sep 27, 2024 | 70.00 | 71.50 | 68.26 | 69.00 | 69.00 | 352,232 |
| Sep 26, 2024 | 68.50 | 72.50 | 68.07 | 72.50 | 72.50 | 1,078,592 |
| Sep 25, 2024 | 69.00 | 70.00 | 66.18 | 68.50 | 68.50 | 1,041,407 |
| Sep 24, 2024 | 72.00 | 73.50 | 67.35 | 69.00 | 69.00 | 914,896 |
| Sep 23, 2024 | 73.00 | 74.00 | 69.53 | 73.50 | 73.50 | 564,626 |
| Sep 20, 2024 | 72.75 | 74.00 | 71.50 | 73.00 | 73.00 | 194,718 |
| Sep 19, 2024 | 74.75 | 75.50 | 71.00 | 72.75 | 72.75 | 788,306 |
| Sep 18, 2024 | 72.25 | 75.50 | 71.75 | 75.00 | 75.00 | 956,131 |
| Sep 17, 2024 | 75.50 | 76.00 | 71.50 | 72.25 | 72.25 | 630,515 |
| Sep 16, 2024 | 77.00 | 78.00 | 75.00 | 75.00 | 75.00 | 719,815 |
| Sep 13, 2024 | 77.25 | 78.00 | 76.00 | 78.00 | 78.00 | 525,613 |
| Sep 12, 2024 | 77.50 | 79.00 | 76.00 | 77.00 | 77.00 | 1,468,849 |
| Sep 11, 2024 | 77.00 | 79.00 | 76.00 | 77.50 | 77.50 | 201,880 |
| Sep 10, 2024 | 78.50 | 79.00 | 76.77 | 77.00 | 77.00 | 527,134 |
| Sep 9, 2024 | 77.00 | 79.00 | 77.00 | 78.50 | 78.50 | 698,561 |
| Sep 6, 2024 | 77.25 | 79.00 | 76.00 | 79.00 | 79.00 | 633,426 |
| Sep 5, 2024 | 78.00 | 79.00 | 74.50 | 77.00 | 77.00 | 401,929 |
| Sep 4, 2024 | 78.50 | 79.50 | 76.00 | 78.00 | 78.00 | 288,656 |
| Sep 3, 2024 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | 989,651 |
| Sep 2, 2024 | 79.50 | 82.00 | 78.50 | 79.50 | 79.50 | 1,377,672 |
| Aug 30, 2024 | 78.50 | 83.00 | 78.00 | 79.50 | 79.50 | 2,173,793 |
| Aug 29, 2024 | 76.75 | 77.14 | 75.00 | 76.00 | 76.00 | 357,490 |
| Aug 28, 2024 | 79.00 | 82.00 | 75.22 | 76.75 | 76.75 | 1,775,781 |
| Aug 27, 2024 | 74.50 | 80.00 | 72.00 | 78.00 | 78.00 | 1,449,838 |
| Aug 23, 2024 | 68.75 | 74.94 | 70.00 | 74.00 | 74.00 | 1,260,590 |
| Aug 22, 2024 | 70.00 | 71.00 | 67.36 | 68.75 | 68.75 | 400,115 |
| Aug 21, 2024 | 69.50 | 71.00 | 68.00 | 70.00 | 70.00 | 741,045 |
| Aug 20, 2024 | 69.00 | 70.00 | 67.22 | 69.00 | 69.00 | 538,864 |
| Aug 19, 2024 | 69.50 | 71.00 | 68.00 | 69.50 | 69.50 | 346,569 |
| Aug 16, 2024 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1,380,571 |
| Aug 15, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 167,490 |
| Aug 14, 2024 | 66.50 | 68.30 | 65.00 | 68.00 | 68.00 | 291,565 |
| Aug 13, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 399,649 |
| Aug 12, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 341,697 |
| Aug 9, 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 129,063 |
| Aug 8, 2024 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | 407,462 |
| Aug 7, 2024 | 65.50 | 69.00 | 64.00 | 67.00 | 67.00 | 898,467 |
| Aug 6, 2024 | 61.50 | 66.20 | 61.00 | 65.50 | 65.50 | 1,206,968 |
| Aug 5, 2024 | 65.00 | 66.00 | 58.00 | 59.00 | 59.00 | 2,654,993 |
| Aug 2, 2024 | 68.00 | 70.00 | 65.00 | 65.50 | 65.50 | 741,726 |
| Aug 1, 2024 | 65.50 | 70.50 | 64.92 | 68.00 | 68.00 | 1,614,088 |
| Jul 31, 2024 | 70.00 | 71.00 | 64.44 | 65.00 | 65.00 | 3,105,529 |
| Jul 30, 2024 | 73.50 | 75.00 | 69.00 | 70.00 | 70.00 | 1,878,795 |
| Jul 29, 2024 | 72.00 | 73.80 | 70.00 | 73.00 | 73.00 | 820,211 |
| Jul 26, 2024 | 73.00 | 74.00 | 71.13 | 72.00 | 72.00 | 754,333 |
| Jul 25, 2024 | 73.75 | 74.50 | 71.00 | 73.50 | 73.50 | 758,870 |
| Jul 24, 2024 | 75.75 | 76.50 | 73.00 | 73.75 | 73.75 | 657,929 |
| Jul 23, 2024 | 76.50 | 80.00 | 75.00 | 75.75 | 75.75 | 1,850,627 |
| Jul 22, 2024 | 75.25 | 77.00 | 72.50 | 74.25 | 74.25 | 287,375 |
| Jul 19, 2024 | 75.00 | 76.00 | 72.03 | 75.00 | 75.00 | 809,104 |
| Jul 18, 2024 | 75.25 | 75.90 | 74.00 | 75.25 | 75.25 | 415,465 |
| Jul 17, 2024 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 867,061 |
| Jul 16, 2024 | 75.00 | 77.00 | 74.30 | 77.00 | 77.00 | 549,434 |
| Jul 15, 2024 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | 1,965,047 |
| Jul 12, 2024 | 72.50 | 78.20 | 72.00 | 77.00 | 77.00 | 1,397,692 |
| Jul 11, 2024 | 71.75 | 73.00 | 71.01 | 73.00 | 73.00 | 598,197 |
| Jul 10, 2024 | 72.00 | 74.00 | 71.00 | 71.75 | 71.75 | 254,032 |
| Jul 9, 2024 | 72.00 | 73.00 | 70.00 | 73.00 | 73.00 | 721,232 |
| Jul 8, 2024 | 71.00 | 72.44 | 68.50 | 72.00 | 72.00 | 380,254 |
| Jul 5, 2024 | 70.50 | 72.00 | 70.00 | 72.00 | 72.00 | 564,403 |
| Jul 4, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 640,994 |
| Jul 3, 2024 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 680,415 |
| Jul 2, 2024 | 72.00 | 73.00 | 68.00 | 69.50 | 69.50 | 998,521 |
| Jul 1, 2024 | 72.00 | 72.90 | 71.00 | 72.00 | 72.00 | 547,438 |
| Jun 28, 2024 | 72.00 | 75.00 | 70.86 | 72.00 | 72.00 | 1,844,010 |
| Jun 27, 2024 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 1,401,939 |
| Jun 26, 2024 | 67.00 | 71.00 | 66.00 | 70.00 | 70.00 | 786,561 |
| Jun 25, 2024 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | 477,771 |
| Jun 24, 2024 | 67.50 | 69.80 | 65.00 | 69.00 | 69.00 | 617,548 |
| Jun 21, 2024 | 71.00 | 71.50 | 67.00 | 70.00 | 70.00 | 820,970 |
| Jun 20, 2024 | 72.50 | 74.00 | 70.00 | 71.00 | 71.00 | 2,347,056 |
| Jun 19, 2024 | 72.00 | 73.00 | 69.56 | 72.50 | 72.50 | 672,700 |
| Jun 18, 2024 | 69.50 | 73.00 | 69.00 | 72.25 | 72.25 | 1,622,592 |
| Jun 17, 2024 | 67.50 | 71.79 | 67.00 | 69.50 | 69.50 | 802,238 |
| Jun 14, 2024 | 67.75 | 69.50 | 66.00 | 67.50 | 67.50 | 680,344 |
| Jun 13, 2024 | 65.00 | 70.00 | 65.00 | 67.75 | 67.75 | 1,299,377 |
| Jun 12, 2024 | 63.00 | 67.16 | 61.00 | 65.00 | 65.00 | 896,972 |
| Jun 11, 2024 | 66.50 | 68.00 | 61.00 | 63.00 | 63.00 | 1,360,228 |
| Jun 10, 2024 | 67.50 | 69.00 | 65.00 | 66.50 | 66.50 | 403,149 |
| Jun 7, 2024 | 66.50 | 69.00 | 64.10 | 67.50 | 67.50 | 1,040,030 |
| Jun 6, 2024 | 69.00 | 72.00 | 67.00 | 71.00 | 71.00 | 2,295,297 |
| Jun 5, 2024 | 64.00 | 69.99 | 64.00 | 69.50 | 69.50 | 2,457,368 |
| Jun 4, 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3,495,310 |
| Jun 3, 2024 | 59.00 | 62.80 | 58.72 | 62.00 | 62.00 | 1,430,031 |
| May 31, 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 798,467 |
| May 30, 2024 | 56.00 | 58.67 | 55.63 | 58.00 | 58.00 | 681,689 |
| May 29, 2024 | 56.00 | 57.00 | 55.55 | 56.00 | 56.00 | 186,701 |
| May 28, 2024 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 223,989 |
| May 24, 2024 | 56.00 | 56.50 | 54.00 | 55.00 | 55.00 | 98,118 |
| May 23, 2024 | 55.00 | 56.39 | 54.00 | 56.00 | 56.00 | 301,270 |
| May 22, 2024 | 56.00 | 56.00 | 54.20 | 55.00 | 55.00 | 351,067 |
| May 21, 2024 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 279,319 |
| May 20, 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,276,756 |
| May 17, 2024 | 59.00 | 60.00 | 57.30 | 58.00 | 58.00 | 815,285 |
| May 16, 2024 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1,711,567 |
| May 15, 2024 | 59.00 | 61.40 | 58.00 | 58.50 | 58.50 | 1,779,032 |
| May 14, 2024 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 1,086,245 |
| May 13, 2024 | 56.00 | 59.00 | 55.00 | 57.50 | 57.50 | 1,666,316 |
| May 10, 2024 | 53.00 | 58.00 | 52.00 | 58.00 | 58.00 | 2,952,471 |
| May 9, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,301,599 |
| May 8, 2024 | 50.00 | 53.45 | 50.00 | 53.00 | 53.00 | 1,961,503 |
| May 7, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 200,582 |
| May 3, 2024 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 582,640 |
| May 2, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 218,405 |
| May 1, 2024 | 51.25 | 52.50 | 48.80 | 50.00 | 50.00 | 1,024,617 |
| Apr 30, 2024 | 53.00 | 54.00 | 50.00 | 51.25 | 51.25 | 6,956,934 |
| Apr 29, 2024 | 47.00 | 55.00 | 46.90 | 54.00 | 54.00 | 7,590,018 |
Related Tickers
PEB.L Pebble Beach Systems Group plc
7.50
+3.45%
NOKIA.PA Nokia Oyj
4.3380
-0.96%
MWE.L M.T.I Wireless Edge Ltd.
45.50
+5.81%
ADV.F Adtran Networks SE
20.20
0.00%
ADV.MU ADVA Optical Networking SE
20.20
0.00%
ADV.BE ADVA Optical Networking SE
20.20
0.00%
ADV.HA ADVA Optical Networking SE
20.20
0.00%
0NOL.IL Adtran Networks SE
22.81
0.00%
NETIBs.XC
ADVOF Adtran Networks SE
20.85
-2.57%