Filtronic

FTC
🏛️ uk →
133.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 76.00 76.00 76.00 76.00 6.3K
08:03 76.47 76.47 76.47 76.47 0.2K
08:17 76.00 76.00 76.00 76.00 5.0K
08:20 76.47 76.47 76.47 76.47 14.6K
08:21 76.50 76.50 76.50 76.50 8.0K
08:22 77.00 77.00 77.00 77.00 1.0K
08:50 77.00 77.00 77.00 77.00 19.5K
08:52 76.50 76.50 76.50 76.50 0.0K
08:57 77.00 77.00 76.97 77.00 1,401.9K
08:59 77.00 77.00 77.00 77.00 7.5K
09:01 77.00 77.80 77.00 77.80 3.5K
09:03 77.80 77.80 77.80 77.80 6.3K
09:06 77.95 78.00 77.95 78.00 11.0K
09:07 78.40 78.40 78.40 78.40 5.4K
09:08 78.40 78.40 78.40 78.40 5.0K
09:09 78.40 78.40 78.40 78.40 2.5K
09:11 78.39 78.39 78.38 78.38 2.1K
09:12 78.34 78.34 78.34 78.34 0.5K
09:13 78.34 78.34 78.34 78.34 4.0K
09:14 78.34 78.34 78.34 78.34 9.2K
09:16 77.47 77.47 77.47 77.47 2.2K
09:17 78.33 78.33 78.33 78.33 3.8K
09:25 78.25 78.25 78.25 78.25 1.5K
09:33 78.20 78.20 78.20 78.20 0.5K
09:37 78.30 78.30 78.30 78.30 0.0K
09:41 78.20 78.20 78.20 78.20 4.0K
09:42 78.19 78.19 78.19 78.19 4.8K
09:45 78.00 78.00 78.00 78.00 2.6K
09:46 78.00 78.00 78.00 78.00 3.5K
09:48 78.00 78.00 78.00 78.00 6.1K
09:50 77.56 77.56 77.56 77.56 4.5K
09:51 78.33 78.33 78.33 78.33 3.2K
10:07 78.30 78.30 78.30 78.30 3.0K
10:12 77.78 78.50 77.78 78.50 53.9K
10:22 78.50 78.50 78.50 78.50 500.0K
10:28 78.89 78.89 78.88 78.88 6.9K
10:29 78.85 78.85 78.85 78.85 1.6K
10:30 78.85 78.85 78.85 78.85 10.0K
10:31 78.85 78.85 78.85 78.85 7.9K
10:35 78.84 78.84 78.84 78.84 8.4K
10:37 78.83 78.83 78.83 78.83 0.4K
10:45 78.80 78.80 78.80 78.80 12.7K
10:46 78.75 78.75 78.75 78.75 6.3K
10:52 78.74 78.74 78.74 78.74 31.5K
10:54 78.74 78.74 78.74 78.74 1.0K
10:59 79.20 79.20 79.20 79.20 12.6K
11:00 78.00 78.75 78.00 78.75 17.0K
11:01 79.49 80.00 79.03 79.03 22.1K
11:02 78.75 79.47 78.75 79.47 15.5K
11:03 79.47 79.47 79.47 79.47 0.5K
11:04 79.38 79.47 78.75 78.75 17.5K
11:06 79.38 79.38 78.86 78.86 32.9K
11:14 79.38 79.38 79.38 79.38 12.6K
11:16 79.90 79.90 79.90 79.90 25.5K
11:18 79.38 79.38 79.38 79.38 22.7K
11:19 79.00 79.38 79.00 79.38 60.6K
11:22 79.38 79.38 79.38 79.38 12.4K
11:23 79.38 79.38 79.38 79.38 3.0K
11:25 79.38 79.38 79.38 79.38 2.0K
11:28 79.38 79.38 79.38 79.38 1.8K
11:30 79.38 79.38 79.38 79.38 29.3K
11:38 79.94 79.94 79.38 79.38 4.8K
11:42 79.50 79.50 79.50 79.50 5.0K
11:43 79.94 79.94 79.94 79.94 6.3K
11:44 79.94 79.94 79.94 79.94 3.2K
11:46 79.94 79.94 79.94 79.94 1.6K
11:50 80.90 80.90 80.90 80.90 21.5K
11:51 80.80 80.80 80.80 80.80 1.2K
11:52 80.11 80.11 80.11 80.11 1.4K
12:00 80.00 80.75 80.00 80.75 14.3K
12:05 80.60 80.60 80.60 80.60 1.0K
12:07 80.70 80.70 80.70 80.70 29.6K
12:08 80.69 80.74 80.03 80.73 34.8K
12:09 81.00 81.38 81.00 81.38 40.0K
12:10 81.40 81.48 81.40 81.48 50.5K
12:12 81.02 81.50 81.02 81.50 72.5K
12:13 81.88 81.88 81.03 81.03 25.0K
12:15 81.70 81.70 81.70 81.70 35.2K
12:17 80.52 80.52 80.52 80.52 50.0K
12:19 81.40 81.45 81.40 81.45 15.5K
12:20 80.00 80.00 80.00 80.00 1.0K
12:22 81.45 81.45 81.45 81.45 13.5K
12:24 81.59 81.59 81.59 81.59 1.4K
12:27 81.59 81.59 81.59 81.59 5.0K
12:28 80.55 80.55 80.55 80.55 0.5K
12:34 81.59 81.59 81.59 81.59 28.1K
12:35 81.59 81.59 81.59 81.59 6.1K
12:36 81.95 81.95 81.00 81.00 6.5K
12:39 81.50 81.97 81.50 81.97 7.4K
12:41 82.45 82.45 82.45 82.45 5.0K
12:42 82.15 82.15 82.15 82.15 10.0K
12:43 82.15 82.45 82.15 82.45 17.3K
12:44 82.39 82.39 82.02 82.02 14.3K
12:50 82.47 82.50 82.47 82.50 44.4K
12:52 82.94 82.94 82.15 82.15 18.3K
12:53 82.90 82.90 82.90 82.90 29.8K
12:54 82.84 82.84 82.84 82.84 2.0K
12:55 82.48 82.84 82.48 82.84 15.2K
12:56 82.84 82.84 82.84 82.84 4.0K
12:58 82.80 82.80 82.50 82.50 25.7K
12:59 82.50 82.50 82.50 82.50 11.0K
13:03 82.66 82.66 82.66 82.66 70.6K
13:05 82.15 82.15 82.15 82.15 23.4K
13:08 82.01 82.01 82.01 82.01 0.6K
13:10 82.66 82.66 82.66 82.66 42.0K
13:11 82.70 82.70 82.70 82.70 4.8K
13:12 82.68 82.68 82.68 82.68 14.0K
13:13 82.10 82.10 82.10 82.10 1.0K
13:14 82.84 82.84 82.84 82.84 0.8K
13:17 84.00 84.00 84.00 84.00 0.3K
13:21 82.27 83.69 82.27 83.69 14.0K
13:22 83.00 83.00 83.00 83.00 5.0K
13:23 82.31 82.31 82.31 82.31 10.0K
13:24 83.00 83.00 83.00 83.00 23.4K
13:26 82.95 82.95 82.95 82.95 5.0K
13:31 82.02 82.02 82.02 82.02 10.0K
13:32 82.00 82.40 82.00 82.40 20.0K
13:35 81.67 81.67 81.67 81.67 2.0K
13:38 82.36 82.36 82.36 82.36 30.1K
13:40 82.36 82.36 82.36 82.36 3.6K
13:47 82.28 82.28 82.28 82.28 111.9K
13:48 81.56 82.28 81.56 82.28 30.3K
13:49 82.25 82.25 82.25 82.25 5.0K
13:50 82.25 82.25 82.25 82.25 12.2K
13:52 82.24 82.24 82.24 82.24 5.0K
13:58 81.67 81.67 81.67 81.67 37.5K
13:59 81.78 81.78 81.78 81.78 6.6K
14:00 82.00 82.00 82.00 82.00 51.7K
14:01 81.56 81.56 81.56 81.56 10.3K
14:02 82.50 82.50 82.50 82.50 25.1K
14:03 81.90 81.90 81.90 81.90 5.0K
14:04 81.58 81.58 81.58 81.58 6.4K
14:06 81.90 81.90 81.90 81.90 6.0K
14:07 81.22 81.22 81.22 81.22 1.9K
14:08 81.90 81.90 81.90 81.90 1.4K
14:10 81.88 81.88 81.88 81.88 3.7K
14:11 81.88 81.88 81.88 81.88 0.1K
14:17 81.00 81.00 81.00 81.00 30.2K
14:18 81.10 81.10 81.10 81.10 1.5K
14:19 81.84 81.84 81.84 81.84 10.0K
14:22 81.80 81.80 81.80 81.80 1.1K
14:23 81.80 81.80 81.80 81.80 0.6K
14:27 81.11 81.11 81.11 81.11 40.0K
14:31 81.77 81.77 81.77 81.77 95.0K
14:37 81.11 81.50 81.11 81.50 10.2K
14:38 81.50 82.00 81.11 81.11 13.9K
14:40 81.11 81.11 81.11 81.11 20.2K
14:41 81.03 81.03 81.02 81.02 3.5K
14:43 81.40 81.40 81.00 81.02 13.4K
14:45 81.02 81.02 81.02 81.02 5.0K
15:02 81.20 81.20 81.20 81.20 42.9K
15:08 81.20 81.20 81.20 81.20 5.2K
15:11 81.40 81.40 81.40 81.40 6.1K
15:15 80.89 80.89 80.89 80.89 5.0K
15:25 81.40 81.40 81.40 81.40 3.1K
15:27 81.50 81.50 81.40 81.48 9.2K
15:28 81.48 81.48 81.48 81.48 2.6K
15:29 81.89 81.89 81.89 81.89 2.5K
15:32 81.98 81.98 81.98 81.98 3.0K
15:33 82.00 82.00 82.00 82.00 50.0K
15:34 82.50 82.50 82.50 82.50 0.0K
15:35 81.55 81.55 81.55 81.55 0.0K
15:37 82.27 82.27 82.27 82.27 35.0K
15:38 82.24 82.24 82.24 82.24 9.1K
15:40 82.20 82.20 82.20 82.20 20.8K
15:49 82.16 82.16 82.16 82.16 42.0K
15:54 81.81 81.81 81.81 81.81 5.2K
15:57 82.15 82.15 82.15 82.15 1.8K
16:05 82.13 82.13 82.13 82.13 0.0K
16:09 82.13 82.13 82.13 82.13 1.8K
16:12 81.81 81.81 81.81 81.81 1.8K
16:14 82.10 82.10 82.10 82.10 11.5K
16:20 82.10 82.10 82.10 82.10 12.0K
16:27 82.24 82.24 82.00 82.00 6.4K
16:28 82.00 82.00 82.00 82.00 100.0K
16:29 82.04 82.04 82.04 82.04 51.7K
16:35 82.25 82.25 82.25 82.25 3,608.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available