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
08:00 103.00 104.00 101.00 104.00 63.6K
08:01 104.00 104.90 103.50 104.90 41.9K
08:02 104.99 106.00 104.75 106.00 68.8K
08:03 106.00 107.00 106.00 106.99 82.5K
08:04 106.99 106.99 106.00 106.85 21.6K
08:05 106.75 106.75 105.00 106.60 42.6K
08:06 106.45 106.45 105.00 106.00 12.6K
08:07 105.90 105.90 105.00 105.40 13.0K
08:08 105.00 105.00 104.90 105.00 26.2K
08:09 104.90 105.00 103.00 105.00 32.4K
08:10 104.13 105.25 104.00 105.25 63.8K
08:11 105.19 105.89 104.13 105.70 21.5K
08:12 105.70 106.00 105.70 106.00 7.4K
08:13 106.00 106.25 106.00 106.10 33.2K
08:14 105.00 106.00 104.26 104.26 15.5K
08:15 107.00 107.00 104.00 105.00 28.2K
08:16 106.00 106.00 104.80 104.80 3.2K
08:17 104.67 104.69 104.67 104.69 9.0K
08:18 104.69 104.69 104.69 104.69 6.2K
08:20 104.69 104.69 104.64 104.64 1.2K
08:21 104.69 104.69 104.60 104.60 4.8K
08:22 104.50 104.50 104.49 104.49 12.3K
08:23 104.48 106.00 103.50 103.50 10.4K
08:24 106.00 106.00 103.25 103.25 1.5K
08:25 103.20 104.00 103.20 104.00 19.8K
08:26 103.01 103.01 103.01 103.01 2.9K
08:27 103.01 103.60 102.38 102.38 16.9K
08:28 104.00 104.00 102.13 102.13 22.3K
08:29 102.13 103.89 102.13 103.40 4.4K
08:30 103.39 104.00 101.00 101.00 7.3K
08:31 101.17 103.30 101.17 103.30 11.9K
08:33 103.20 103.20 103.20 103.20 1.9K
08:34 103.20 103.20 103.20 103.20 1.2K
08:36 103.14 103.14 103.14 103.14 9.5K
08:39 104.00 104.00 103.14 103.43 9.4K
08:40 103.80 104.00 103.80 104.00 6.5K
08:41 103.85 104.00 102.32 102.32 8.4K
08:42 103.65 103.82 102.36 103.82 18.2K
08:43 103.82 103.90 103.82 103.90 1.1K
08:44 102.67 104.00 102.67 104.00 24.0K
08:45 104.50 105.00 104.05 104.67 23.3K
08:46 104.67 104.67 104.60 104.60 7.4K
08:47 104.60 104.60 104.05 104.50 16.8K
08:48 104.50 104.50 104.40 104.40 11.6K
08:49 104.35 104.35 104.35 104.35 6.7K
08:50 104.39 104.39 104.39 104.39 7.2K
08:52 104.70 104.75 104.70 104.75 11.0K
08:53 104.75 104.75 104.75 104.75 1.0K
08:54 104.75 104.89 104.75 104.89 28.8K
08:55 104.48 104.48 104.23 104.23 8.5K
08:56 104.88 104.88 104.88 104.88 22.4K
08:57 104.87 104.87 104.84 104.84 2.6K
08:58 104.82 104.82 104.23 104.23 3.1K
08:59 104.80 104.80 104.26 104.26 8.7K
09:00 105.00 105.00 104.78 104.78 39.5K
09:01 104.77 104.77 104.77 104.77 2.1K
09:02 104.77 104.77 104.77 104.77 7.0K
09:03 104.75 104.75 104.75 104.75 37.7K
09:04 104.26 104.26 104.26 104.26 1.1K
09:07 106.00 106.00 106.00 106.00 2.6K
09:08 104.77 104.77 104.77 104.77 1.0K
09:09 104.74 104.74 104.74 104.74 33.0K
09:11 104.18 104.18 104.18 104.18 1.9K
09:12 104.70 104.70 104.70 104.70 1.4K
09:13 105.00 105.00 105.00 105.00 21.5K
09:14 104.60 104.60 104.60 104.60 37.9K
09:17 104.01 104.50 104.01 104.50 21.3K
09:18 104.50 104.50 104.50 104.50 4.7K
09:19 104.59 104.59 104.59 104.59 27.7K
09:20 104.50 104.50 104.50 104.50 4.6K
09:23 104.01 104.01 104.01 104.01 6.0K
09:24 104.40 104.40 104.01 104.01 20.5K
09:27 104.01 106.00 104.01 106.00 1.2K
09:28 103.50 104.37 103.50 104.37 5.0K
09:29 103.53 104.33 103.53 104.33 6.5K
09:30 103.27 103.27 103.27 103.27 7.0K
09:31 104.00 104.00 104.00 104.00 4.8K
09:32 103.24 103.24 103.10 103.10 5.3K
09:33 103.00 103.88 103.00 103.88 5.8K
09:34 103.88 103.88 103.88 103.88 1.0K
09:35 103.88 106.00 103.88 106.00 5.1K
09:36 103.85 103.85 103.85 103.85 1.9K
09:37 103.85 103.85 103.85 103.85 30.5K
09:38 103.71 103.71 103.71 103.71 5.1K
09:39 103.71 103.71 103.71 103.71 0.5K
09:40 103.71 103.71 103.71 103.71 9.6K
09:41 103.20 103.20 103.20 103.20 1.0K
09:42 103.20 103.85 103.20 103.85 1.5K
09:43 103.85 103.85 103.00 103.00 4.6K
09:46 104.30 104.30 104.30 104.30 24.2K
09:48 103.33 103.33 103.33 103.33 5.6K
09:51 104.20 104.20 104.20 104.20 4.6K
09:55 104.00 104.00 103.99 103.99 17.7K
09:56 103.22 103.22 103.22 103.22 12.1K
09:57 103.85 103.85 103.85 103.85 7.9K
09:58 103.10 103.10 103.10 103.10 0.3K
10:00 103.80 103.80 103.80 103.80 1.0K
10:01 103.80 103.80 103.80 103.80 1.9K
10:02 103.75 103.75 103.75 103.75 1.8K
10:03 103.15 103.15 103.15 103.15 11.1K
10:04 103.70 103.70 103.69 103.69 89.2K
10:05 103.69 106.00 103.69 106.00 74.3K
10:07 103.70 103.70 103.69 103.69 2.4K
10:08 103.65 103.65 103.65 103.65 7.6K
10:10 103.60 103.60 103.60 103.60 4.0K
10:11 103.60 103.60 103.60 103.60 7.2K
10:15 103.60 103.60 103.60 103.60 23.0K
10:16 103.60 103.60 103.60 103.60 4.8K
10:18 103.50 103.50 103.50 103.50 27.9K
10:20 103.50 103.50 103.50 103.50 0.2K
10:25 103.10 103.10 103.10 103.10 49.8K
10:29 103.45 103.45 103.45 103.45 31.4K
10:33 103.44 103.44 103.44 103.44 22.4K
10:34 103.45 103.50 103.45 103.50 61.2K
10:38 103.00 103.00 103.00 103.00 40.4K
10:44 103.40 104.00 103.40 104.00 30.5K
10:45 103.25 103.25 103.25 103.25 40.9K
10:47 102.34 103.25 102.34 103.25 31.2K
10:52 103.30 103.30 103.30 103.30 14.8K
10:55 103.29 103.29 103.29 103.29 1.6K
11:00 104.00 104.00 104.00 104.00 2.6K
11:01 103.29 103.29 103.29 103.29 4.8K
11:02 103.70 103.70 103.70 103.70 0.0K
11:03 103.70 103.70 103.70 103.70 0.3K
11:09 103.29 103.29 103.29 103.29 5.0K
11:11 103.29 104.00 103.29 104.00 20.3K
11:13 104.00 104.00 103.29 103.29 4.6K
11:15 103.25 103.25 103.25 103.25 3.9K
11:17 102.63 102.63 102.63 102.63 1.0K
11:20 102.67 102.67 102.67 102.67 10.0K
11:22 103.24 103.25 103.24 103.25 10.4K
11:24 103.62 103.62 103.62 103.62 3.9K
11:26 103.62 103.62 103.62 103.62 23.5K
11:29 103.60 103.60 103.00 103.00 39.9K
11:30 103.70 103.70 103.70 103.70 0.3K
11:31 103.11 103.70 103.11 103.70 9.9K
11:32 103.81 103.81 103.81 103.81 0.3K
11:33 103.81 103.81 103.81 103.81 4.8K
11:34 103.81 103.94 103.81 103.94 9.0K
11:36 103.95 103.95 103.95 103.95 2.2K
11:38 104.00 104.40 103.00 104.40 7.9K
11:41 104.40 104.40 104.40 104.40 19.8K
11:43 105.00 105.00 105.00 105.00 1.6K
11:47 104.40 104.40 104.40 104.40 5.1K
11:49 104.39 104.39 104.39 104.39 1.5K
11:52 104.90 104.90 104.90 104.90 39.7K
11:54 104.35 104.35 104.35 104.35 21.7K
11:55 104.35 104.35 104.35 104.35 0.2K
12:02 104.30 104.30 104.30 104.30 2.7K
12:05 104.30 104.30 104.30 104.30 0.5K
12:17 104.44 104.44 104.16 104.16 22.5K
12:21 104.13 104.13 104.13 104.13 0.0K
12:23 104.90 104.90 104.90 104.90 0.0K
12:24 104.13 104.13 104.13 104.13 4.0K
12:26 104.00 104.00 104.00 104.00 0.7K
12:27 104.00 104.00 104.00 104.00 0.2K
12:28 104.00 104.00 104.00 104.00 0.5K
12:30 104.99 104.99 104.99 104.99 3.0K
12:35 104.00 104.00 104.00 104.00 5.0K
12:37 104.00 104.00 104.00 104.00 1.1K
12:38 104.00 104.00 104.00 104.00 0.0K
12:39 104.00 104.00 104.00 104.00 7.2K
12:43 104.00 104.00 104.00 104.00 1.0K
12:45 104.00 104.00 104.00 104.00 1.0K
12:51 104.00 104.00 104.00 104.00 0.5K
12:52 104.00 104.00 104.00 104.00 12.0K
12:56 104.16 104.16 104.16 104.16 0.0K
13:01 104.16 104.16 104.16 104.16 0.0K
13:03 103.16 103.16 103.16 103.16 2.6K
13:04 105.00 105.00 105.00 105.00 0.4K
13:08 104.00 104.00 103.99 103.99 4.7K
13:09 103.20 103.20 103.20 103.20 10.0K
13:10 103.93 103.93 103.93 103.93 1.0K
13:12 103.90 103.90 103.90 103.90 14.7K
13:13 104.44 104.44 104.44 104.44 1.3K
13:14 103.93 103.93 103.93 103.93 0.0K
13:17 103.90 103.90 103.90 103.90 5.0K
13:18 103.90 103.90 103.90 103.90 9.6K
13:24 103.25 103.25 103.25 103.25 6.5K
13:26 104.40 104.40 104.40 104.40 0.0K
13:27 103.84 103.84 103.84 103.84 0.1K
13:28 103.84 103.84 103.84 103.84 0.5K
13:30 103.80 103.80 103.80 103.80 7.6K
13:35 103.40 103.40 103.40 103.40 18.5K
13:37 105.00 105.00 105.00 105.00 5.5K
13:39 103.00 103.00 103.00 103.00 1.2K
13:43 103.00 103.00 103.00 103.00 0.0K
13:44 103.00 103.00 103.00 103.00 3.0K
13:46 104.16 104.16 103.00 103.00 6.0K
13:47 104.16 104.16 103.00 103.00 5.0K
13:52 103.26 103.26 103.26 103.26 1.0K
13:57 103.33 103.33 103.33 103.33 27.5K
14:00 104.00 104.00 103.26 103.26 12.0K
14:02 103.26 104.16 103.20 104.16 20.1K
14:03 103.20 104.16 103.20 103.26 7.5K
14:04 102.33 102.33 102.33 102.33 1.0K
14:05 103.26 103.26 103.26 103.26 4.8K
14:07 103.50 103.50 103.50 103.50 7.2K
14:12 103.26 103.26 103.26 103.26 34.9K
14:15 102.33 102.33 102.33 102.33 0.5K
14:16 102.00 102.00 102.00 102.00 4.8K
14:18 103.20 103.20 103.20 103.20 2.0K
14:19 102.33 102.33 102.33 102.33 24.9K
14:21 103.07 103.07 103.07 103.07 0.1K
14:22 103.20 103.20 103.07 103.07 0.5K
14:24 103.07 103.07 103.07 103.07 3.4K
14:27 103.06 103.06 103.06 103.06 1.0K
14:32 102.26 102.26 102.26 102.26 4.0K
14:33 104.00 104.00 104.00 104.00 0.5K
14:37 102.80 102.80 102.10 102.10 9.8K
14:40 102.80 102.80 102.10 102.80 8.8K
14:45 102.80 102.80 102.80 102.80 1.4K
14:46 103.20 103.20 103.20 103.20 0.2K
14:47 102.80 102.80 102.80 102.80 10.6K
14:48 102.80 102.80 102.10 102.10 11.0K
14:50 102.80 102.80 102.80 102.80 0.6K
14:51 102.70 102.70 102.70 102.70 1.0K
14:53 102.49 102.49 102.49 102.49 1.9K
14:55 102.49 102.49 102.49 102.49 2.7K
14:58 102.40 102.40 102.40 102.40 10.0K
14:59 102.00 102.00 101.00 101.00 5.4K
15:00 101.05 101.05 101.05 101.05 4.8K
15:01 102.60 102.60 102.60 102.60 0.5K
15:03 102.00 102.00 102.00 102.00 0.5K
15:04 101.15 104.00 101.15 104.00 3.0K
15:05 101.90 101.90 101.90 101.90 0.5K
15:07 101.10 102.29 101.10 101.90 12.9K
15:09 103.70 103.70 103.70 103.70 25.0K
15:12 104.00 104.00 104.00 104.00 0.0K
15:13 101.80 101.80 101.80 101.80 7.9K
15:14 101.80 101.80 101.80 101.80 2.4K
15:15 101.74 101.74 101.74 101.74 11.0K
15:21 101.69 101.69 101.69 101.69 1.0K
15:23 101.69 101.69 100.57 101.69 17.5K
15:26 101.69 101.69 101.69 101.69 1.0K
15:28 101.69 101.69 101.69 101.69 1.0K
15:30 100.63 102.00 100.63 102.00 2.0K
15:37 101.90 101.90 101.90 101.90 43.6K
15:38 104.00 104.00 104.00 104.00 0.2K
15:39 101.90 101.90 101.90 101.90 0.6K
15:40 101.90 104.00 101.90 104.00 5.2K
15:42 101.88 101.88 101.88 101.88 0.6K
15:44 101.88 101.88 101.88 101.88 12.9K
15:45 102.00 102.00 102.00 102.00 9.8K
15:50 102.70 102.70 102.70 102.70 0.1K
15:54 102.00 102.00 102.00 102.00 0.5K
15:57 101.98 101.98 101.98 101.98 2.0K
16:00 101.85 101.85 101.85 101.85 1.0K
16:08 101.83 101.83 101.83 101.83 16.8K
16:09 101.83 101.83 101.83 101.83 0.5K
16:10 101.70 101.70 101.70 101.70 0.4K
16:11 101.70 101.70 101.70 101.70 2.0K
16:12 101.70 101.70 101.70 101.70 0.6K
16:17 101.02 101.02 101.02 101.02 23.5K
16:18 101.60 101.60 101.60 101.60 10.3K
16:22 101.50 101.50 101.50 101.50 2.0K
16:23 101.48 101.48 101.48 101.48 1.8K
16:24 101.48 101.48 101.48 101.48 5.8K
16:25 101.45 101.45 101.45 101.45 4.9K
16:26 102.40 102.40 102.40 102.40 0.0K
16:27 101.40 101.40 101.40 101.40 2.0K
16:28 101.39 101.39 101.39 101.39 2.0K
16:29 101.39 101.39 101.39 101.39 9.9K
16:35 102.00 102.00 102.00 102.00 981.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available