TF1

TFFP
🏛️ uk →
8.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.79 8.79 8.70 8.70 0.0M
2021-12-30 8.77 8.80 8.74 8.78 0.0M
2021-12-29 8.77 8.82 8.75 8.82 0.0M
2021-12-24 8.73 8.75 8.73 8.75 0.0M
2021-12-23 8.77 8.82 8.72 8.81 0.1M
2021-12-22 8.70 8.75 8.70 8.74 0.0M
2021-12-21 8.61 8.68 8.50 8.67 0.0M
2021-12-20 8.48 8.59 8.48 8.59 0.1M
2021-12-17 8.54 8.60 8.53 8.56 0.1M
2021-12-16 8.53 8.59 8.53 8.59 0.1M
2021-12-15 8.48 8.48 8.42 8.44 0.1M
2021-12-14 8.55 8.57 8.44 8.46 0.0M
2021-12-13 8.52 8.56 8.52 8.54 0.1M
2021-12-10 8.41 8.55 8.41 8.50 0.1M
2021-12-09 8.43 8.49 8.43 8.46 0.0M
2021-12-08 8.59 8.59 8.42 8.46 0.1M
2021-12-07 8.74 8.74 8.59 8.60 0.0M
2021-12-06 8.58 8.68 8.57 8.67 0.0M
2021-12-03 8.56 8.56 8.48 8.53 0.0M
2021-12-02 8.48 8.57 8.43 8.55 0.2M
2021-12-01 8.46 8.61 8.44 8.61 0.3M
2021-11-30 8.21 8.53 8.18 8.49 0.1M
2021-11-29 8.43 8.56 8.41 8.51 0.1M
2021-11-26 8.24 8.53 8.24 8.41 0.1M
2021-11-25 8.51 8.56 8.51 8.55 0.0M
2021-11-24 8.53 8.58 8.49 8.49 0.0M
2021-11-23 8.53 8.60 8.52 8.54 0.0M
2021-11-22 8.64 8.68 8.55 8.56 0.0M
2021-11-19 8.71 8.73 8.63 8.63 0.0M
2021-11-18 8.76 8.88 8.76 8.80 0.2M
2021-11-17 8.88 8.88 8.73 8.73 0.0M
2021-11-16 8.97 8.97 8.82 8.82 0.0M
2021-11-15 9.06 9.09 8.98 9.02 0.0M
2021-11-12 9.04 9.05 9.03 9.05 0.0M
2021-11-11 9.04 9.08 9.01 9.08 0.0M
2021-11-10 9.05 9.07 8.97 9.01 0.0M
2021-11-09 8.83 8.96 8.83 8.92 0.0M
2021-11-08 8.92 8.98 8.92 8.94 0.0M
2021-11-05 8.79 8.92 8.77 8.89 0.1M
2021-11-04 9.08 9.08 8.60 8.68 0.1M
2021-11-03 9.11 9.11 9.06 9.09 0.0M
2021-11-02 9.31 9.35 9.07 9.10 0.0M
2021-11-01 9.29 9.37 9.19 9.35 0.0M
2021-10-29 8.74 9.37 8.74 9.26 0.4M
2021-10-28 8.68 8.69 8.54 8.63 0.0M
2021-10-27 8.62 8.71 8.56 8.67 0.1M
2021-10-26 8.45 8.54 8.41 8.54 0.1M
2021-10-25 8.57 8.61 8.53 8.54 0.0M
2021-10-22 8.51 8.51 8.39 8.48 0.0M
2021-10-21 8.43 8.51 8.43 8.46 0.0M
2021-10-20 8.45 8.46 8.37 8.46 0.0M
2021-10-19 8.37 8.52 8.35 8.49 0.0M
2021-10-18 8.41 8.49 8.38 8.39 0.0M
2021-10-15 8.44 8.45 8.41 8.43 0.0M
2021-10-14 8.37 8.42 8.32 8.40 0.0M
2021-10-13 8.35 8.35 8.34 8.34 0.0M
2021-10-12 8.31 8.35 8.31 8.33 0.0M
2021-10-11 8.37 8.42 8.36 8.39 0.0M
2021-10-08 8.36 8.46 8.36 8.43 0.0M
2021-10-07 8.35 8.38 8.30 8.36 0.0M
2021-10-06 8.50 8.50 8.39 8.39 0.0M
2021-10-05 8.49 8.57 8.48 8.56 0.3M
2021-10-04 8.39 8.53 8.39 8.48 0.0M
2021-10-01 8.44 8.46 8.39 8.43 0.0M
2021-09-30 8.51 8.55 8.47 8.55 0.0M
2021-09-29 8.41 8.45 8.39 8.42 0.0M
2021-09-28 8.46 8.46 8.38 8.41 0.0M
2021-09-27 8.51 8.51 8.46 8.47 0.0M
2021-09-24 8.48 8.54 8.48 8.50 0.0M
2021-09-23 8.68 8.69 8.57 8.57 0.0M
2021-09-22 8.58 8.63 8.56 8.63 0.1M
2021-09-21 8.51 8.51 8.45 8.45 0.1M
2021-09-20 8.41 8.49 8.37 8.49 0.0M
2021-09-17 8.58 8.63 8.54 8.59 0.0M
2021-09-16 8.65 8.69 8.53 8.53 0.0M
2021-09-15 8.64 8.66 8.54 8.63 0.1M
2021-09-14 8.65 8.70 8.59 8.60 0.1M
2021-09-13 8.53 8.53 8.46 8.51 0.0M
2021-09-10 8.47 8.49 8.47 8.49 0.0M
2021-09-09 8.52 8.57 8.46 8.54 0.1M
2021-09-08 8.43 8.54 8.43 8.51 0.1M
2021-09-07 8.38 8.39 8.33 8.33 0.0M
2021-09-06 8.42 8.44 8.42 8.44 0.0M
2021-09-03 8.44 8.44 8.37 8.41 0.0M
2021-09-02 8.47 8.47 8.47 8.47 0.0M
2021-09-01 8.53 8.54 8.52 8.52 0.0M
2021-08-31 8.57 8.57 8.44 8.50 0.0M
2021-08-27 8.53 8.63 8.49 8.63 0.0M
2021-08-26 8.44 8.55 8.41 8.54 0.0M
2021-08-25 8.33 8.44 8.32 8.42 0.0M
2021-08-24 8.39 8.39 8.33 8.36 0.0M
2021-08-23 8.31 8.44 8.31 8.37 0.0M
2021-08-20 8.16 8.30 8.16 8.29 0.0M
2021-08-19 8.22 8.26 8.18 8.20 0.0M
2021-08-18 8.33 8.34 8.33 8.34 0.0M
2021-08-17 8.21 8.38 8.21 8.30 0.0M
2021-08-16 8.30 8.32 8.26 8.32 0.0M
2021-08-13 8.30 8.33 8.24 8.25 0.0M
2021-08-12 8.23 8.28 8.22 8.24 0.0M
2021-08-11 8.11 8.13 8.09 8.13 0.0M
2021-08-10 8.06 8.16 8.04 8.16 0.0M
2021-08-09 8.06 8.19 8.06 8.12 0.3M
2021-08-06 7.96 8.10 7.96 8.09 0.0M
2021-08-05 8.03 8.03 7.95 8.01 0.0M
2021-08-04 7.99 8.00 7.96 8.00 0.0M
2021-08-03 8.07 8.07 8.05 8.05 0.0M
2021-08-02 8.09 8.25 8.09 8.17 0.0M
2021-07-30 8.24 8.24 8.04 8.08 0.0M
2021-07-29 8.22 8.35 8.22 8.23 0.1M
2021-07-28 8.36 8.46 7.99 8.04 0.1M
2021-07-27 8.28 8.28 8.16 8.21 0.0M
2021-07-26 8.10 8.27 8.10 8.26 0.1M
2021-07-23 8.21 8.26 8.18 8.24 0.0M
2021-07-22 8.28 8.28 8.17 8.19 0.1M
2021-07-21 8.11 8.21 8.11 8.18 0.0M
2021-07-20 8.04 8.24 8.03 8.03 0.0M
2021-07-19 7.98 7.98 7.89 7.95 0.1M
2021-07-16 8.19 8.20 8.14 8.16 0.0M
2021-07-15 8.45 8.46 8.27 8.27 0.0M
2021-07-14 8.46 8.54 8.43 8.49 0.0M
2021-07-13 8.53 8.53 8.42 8.42 0.0M
2021-07-12 8.41 8.49 8.36 8.48 0.0M
2021-07-09 8.30 8.44 8.26 8.44 0.0M
2021-07-08 8.36 8.40 8.27 8.35 0.3M
2021-07-07 8.45 8.45 8.32 8.41 0.0M
2021-07-06 8.56 8.56 8.44 8.45 0.0M
2021-07-05 8.56 8.60 8.55 8.60 0.0M
2021-07-02 8.62 8.69 8.60 8.63 0.0M
2021-07-01 8.55 8.62 8.55 8.60 0.0M
2021-06-30 8.51 8.56 8.38 8.53 0.0M
2021-06-29 8.46 8.49 8.46 8.49 0.0M
2021-06-28 8.56 8.56 8.43 8.43 0.0M
2021-06-25 8.54 8.60 8.53 8.55 0.0M
2021-06-24 8.45 8.54 8.44 8.51 0.0M
2021-06-23 8.43 8.49 8.40 8.44 0.2M
2021-06-22 8.49 8.49 8.38 8.44 0.0M
2021-06-21 8.23 8.45 8.23 8.45 0.0M
2021-06-18 8.13 8.16 8.12 8.12 0.0M
2021-06-17 8.19 8.19 8.06 8.07 0.0M
2021-06-16 8.31 8.31 8.13 8.14 0.0M
2021-06-15 8.33 8.35 8.30 8.30 0.0M
2021-06-14 8.40 8.40 8.40 8.40 0.0M
2021-06-11 8.42 8.45 8.39 8.40 0.0M
2021-06-10 8.45 8.45 8.40 8.40 0.0M
2021-06-09 8.51 8.51 8.45 8.48 0.0M
2021-06-08 8.57 8.65 8.55 8.65 0.1M
2021-06-07 8.49 8.55 8.49 8.55 0.0M
2021-06-04 8.51 8.59 8.46 8.52 0.0M
2021-06-03 8.54 8.54 8.48 8.48 0.0M
2021-06-02 8.66 8.66 8.50 8.52 0.0M
2021-06-01 8.60 8.63 8.55 8.61 0.0M
2021-05-28 8.57 8.60 8.54 8.58 0.0M
2021-05-27 8.49 8.54 8.49 8.52 0.0M
2021-05-26 8.37 8.52 8.37 8.49 0.0M
2021-05-25 8.43 8.47 8.38 8.41 0.2M
2021-05-24 8.38 8.38 8.38 8.38 0.0M
2021-05-21 8.51 8.54 8.46 8.49 0.0M
2021-05-20 8.65 8.65 8.45 8.58 0.1M
2021-05-19 8.74 8.77 8.63 8.68 0.1M
2021-05-18 9.01 9.23 8.80 8.97 0.2M
2021-05-17 8.37 8.38 8.35 8.38 0.0M
2021-05-14 8.23 8.36 8.23 8.34 0.0M
2021-05-13 8.15 8.26 8.11 8.26 0.0M
2021-05-12 8.30 8.32 8.17 8.21 0.1M
2021-05-11 8.35 8.37 8.29 8.29 1.6M
2021-05-10 8.60 8.64 8.39 8.45 0.1M
2021-05-07 8.39 8.44 8.34 8.38 0.1M
2021-05-06 8.41 8.41 8.21 8.36 0.1M
2021-05-05 8.38 8.56 8.29 8.49 0.1M
2021-05-04 8.29 8.29 8.21 8.22 0.1M
2021-04-30 8.39 8.39 8.10 8.16 0.1M
2021-04-29 8.44 8.61 8.43 8.43 0.1M
2021-04-28 8.16 8.20 8.09 8.12 0.9M
2021-04-27 8.14 8.14 8.02 8.04 0.0M
2021-04-26 8.10 8.29 8.10 8.20 0.0M
2021-04-23 8.01 8.06 8.00 8.06 0.0M
2021-04-22 7.92 7.94 7.87 7.94 0.0M
2021-04-21 7.92 7.93 7.87 7.87 0.0M
2021-04-20 8.06 8.06 7.92 7.95 0.0M
2021-04-19 8.18 8.18 8.14 8.14 0.0M
2021-04-16 8.20 8.23 8.20 8.21 0.0M
2021-04-15 8.28 8.28 8.17 8.18 0.0M
2021-04-14 8.16 8.26 8.16 8.20 0.0M
2021-04-13 8.29 8.43 8.28 8.33 0.1M
2021-04-12 8.23 8.30 8.23 8.27 0.0M
2021-04-09 8.19 8.20 8.16 8.17 0.0M
2021-04-08 8.29 8.29 8.18 8.21 0.1M
2021-04-07 8.21 8.35 8.21 8.26 0.0M
2021-04-06 8.16 8.21 8.08 8.14 0.0M
2021-04-01 7.80 7.89 7.80 7.88 0.1M
2021-03-31 7.89 7.90 7.77 7.79 0.0M
2021-03-30 7.87 7.89 7.84 7.88 0.1M
2021-03-29 7.85 7.85 7.80 7.82 0.0M
2021-03-26 7.91 7.91 7.82 7.89 0.0M
2021-03-25 7.71 7.89 7.71 7.83 0.0M
2021-03-24 7.71 7.75 7.64 7.70 0.0M
2021-03-23 7.71 7.85 7.71 7.85 0.0M
2021-03-22 7.69 7.81 7.67 7.76 0.0M
2021-03-19 7.65 7.74 7.65 7.74 0.0M
2021-03-18 7.74 7.76 7.70 7.70 0.6M
2021-03-17 7.62 7.70 7.60 7.69 0.1M
2021-03-16 7.62 7.71 7.59 7.61 0.0M
2021-03-15 7.50 7.52 7.49 7.51 0.0M
2021-03-12 7.57 7.58 7.46 7.46 0.0M
2021-03-11 7.61 7.66 7.54 7.55 0.0M
2021-03-10 7.55 7.71 7.55 7.59 0.0M
2021-03-09 7.54 7.58 7.50 7.57 0.0M
2021-03-08 7.42 7.58 7.42 7.52 0.0M
2021-03-05 7.32 7.38 7.29 7.29 0.0M
2021-03-04 7.54 7.58 7.29 7.34 0.7M
2021-03-03 7.49 7.64 7.46 7.61 0.0M
2021-03-02 7.42 7.43 7.34 7.34 0.0M
2021-03-01 7.35 7.50 7.35 7.38 0.0M
2021-02-26 7.19 7.24 7.17 7.20 0.0M
2021-02-25 7.19 7.35 7.19 7.28 0.0M
2021-02-24 7.08 7.11 7.04 7.11 0.1M
2021-02-23 7.13 7.13 7.05 7.06 0.0M
2021-02-22 7.13 7.13 7.00 7.07 0.0M
2021-02-19 7.38 7.45 7.21 7.21 0.0M
2021-02-18 7.46 7.46 7.37 7.42 0.0M
2021-02-17 7.39 7.54 7.38 7.42 0.0M
2021-02-16 7.34 7.34 7.29 7.29 0.0M
2021-02-15 7.29 7.44 7.29 7.36 0.0M
2021-02-12 7.16 7.25 7.06 7.22 0.0M
2021-02-11 7.31 7.31 6.92 7.07 0.0M
2021-02-10 7.12 7.28 7.12 7.27 0.0M
2021-02-09 7.21 7.21 7.11 7.12 0.0M
2021-02-08 7.30 7.30 7.24 7.24 0.0M
2021-02-05 7.32 7.32 7.18 7.25 0.0M
2021-02-04 7.29 7.29 7.21 7.21 0.0M
2021-02-03 7.27 7.30 7.20 7.23 0.0M
2021-02-02 7.25 7.25 7.15 7.15 0.0M
2021-02-01 7.27 7.34 7.18 7.20 0.2M
2021-01-29 6.86 7.29 6.84 7.12 0.2M
2021-01-28 7.08 7.08 6.95 6.96 0.0M
2021-01-27 6.82 7.20 6.78 7.11 0.1M
2021-01-26 6.67 6.74 6.67 6.74 0.0M
2021-01-25 6.66 6.67 6.43 6.54 0.0M
2021-01-22 6.93 6.93 6.79 6.81 0.0M
2021-01-21 7.01 7.06 6.97 7.00 0.0M
2021-01-20 6.89 6.93 6.89 6.93 0.0M
2021-01-19 6.90 6.92 6.88 6.92 0.0M
2021-01-18 6.91 6.91 6.88 6.88 0.0M
2021-01-15 6.96 6.96 6.88 6.91 0.0M
2021-01-14 6.88 7.00 6.88 7.00 0.0M
2021-01-13 6.87 6.88 6.84 6.88 0.0M
2021-01-12 6.89 6.96 6.88 6.95 0.0M
2021-01-11 6.92 7.00 6.85 7.00 0.0M
2021-01-08 7.16 7.20 7.09 7.10 0.0M
2021-01-07 6.93 7.20 6.93 7.12 0.1M
2021-01-06 6.76 6.88 6.75 6.83 0.0M
2021-01-05 6.71 6.71 6.66 6.67 0.0M
2021-01-04 6.63 6.67 6.54 6.67 0.0M