Filtronic

FTC
🏛️ uk →
134.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 102.00 102.00 102.00 102.00 9.9K
08:01 102.50 102.50 102.50 102.50 4.9K
08:02 102.50 102.50 102.50 102.50 0.0K
08:03 102.50 102.50 102.49 102.49 4.9K
08:04 102.49 102.49 102.44 102.44 3.0K
08:05 102.44 102.49 102.44 102.49 7.8K
08:06 102.49 102.49 102.48 102.48 3.1K
08:07 101.11 103.00 101.10 103.00 45.8K
08:08 102.00 103.00 101.10 103.00 14.1K
08:09 101.95 101.95 101.95 101.95 1.8K
08:12 103.00 103.00 103.00 103.00 0.5K
08:13 103.00 103.00 103.00 103.00 0.1K
08:14 101.90 101.90 101.90 101.90 1.1K
08:15 101.95 101.95 101.95 101.95 5.6K
08:16 101.90 101.90 101.90 101.90 1.4K
08:20 102.00 102.00 102.00 102.00 4.9K
08:25 101.00 101.00 101.00 101.00 0.0K
08:26 101.11 102.48 101.11 102.48 4.1K
08:27 101.11 101.11 101.11 101.11 4.8K
08:28 101.98 101.98 101.98 101.98 2.0K
08:29 101.98 101.98 101.98 101.98 10.0K
08:30 102.00 102.00 102.00 102.00 1.0K
08:31 102.48 102.48 102.00 102.00 10.8K
08:32 102.48 102.48 102.48 102.48 0.0K
08:34 102.48 102.48 102.00 102.00 1.7K
08:35 102.48 102.48 102.48 102.48 1.1K
08:36 102.00 102.48 102.00 102.48 0.1K
08:37 102.00 102.00 102.00 102.00 2.0K
08:43 102.00 102.00 102.00 102.00 0.3K
08:44 102.00 102.00 102.00 102.00 0.5K
08:45 101.21 101.21 101.21 101.21 2.5K
08:48 101.25 101.25 101.25 101.25 0.5K
08:49 102.40 102.40 102.40 102.40 2.4K
08:52 102.40 102.40 102.40 102.40 4.0K
08:56 102.40 102.40 102.40 102.40 2.0K
08:57 102.40 102.40 102.40 102.40 1.5K
09:00 102.40 102.40 102.40 102.40 0.2K
09:01 102.39 102.39 102.39 102.39 6.8K
09:04 101.30 101.30 101.30 101.30 9.9K
09:15 102.39 102.39 102.39 102.39 2.1K
09:18 101.55 102.38 101.55 101.57 9.5K
09:21 102.39 102.39 102.39 102.39 3.0K
09:22 102.39 102.39 102.39 102.39 20.7K
09:25 101.61 101.61 101.61 101.61 5.0K
09:28 102.39 102.39 102.39 102.39 1.9K
09:29 102.39 102.39 102.39 102.39 2.8K
09:30 102.39 102.39 102.39 102.39 2.1K
09:31 102.73 102.73 102.73 102.73 2.3K
09:32 101.83 101.83 101.83 101.83 3.0K
09:37 101.87 101.87 101.87 101.87 2.0K
09:39 102.73 102.73 102.73 102.73 0.5K
09:40 102.73 102.73 102.73 102.73 0.5K
09:46 102.73 102.73 102.73 102.73 16.5K
09:49 101.88 101.88 101.88 101.88 3.1K
09:50 101.88 101.88 101.88 101.88 4.9K
09:51 102.70 102.70 102.70 102.70 1.0K
09:54 100.00 100.00 100.00 100.00 2.3K
09:55 102.23 102.23 102.23 102.23 1.0K
09:56 103.00 103.70 103.00 103.70 14.8K
09:58 103.70 103.70 103.70 103.70 2.5K
10:01 103.67 103.67 103.67 103.67 0.1K
10:02 103.67 103.67 103.67 103.67 0.2K
10:05 103.67 104.00 103.67 104.00 15.6K
10:06 103.70 103.70 103.70 103.70 5.0K
10:07 103.70 103.70 103.70 103.70 5.0K
10:08 103.90 104.00 103.90 104.00 8.3K
10:09 104.00 104.00 104.00 104.00 1.0K
10:11 105.00 105.00 104.00 104.00 2.2K
10:13 104.00 104.00 104.00 104.00 0.2K
10:16 104.00 104.55 104.00 104.55 8.0K
10:17 104.55 104.67 104.50 104.50 12.8K
10:18 104.94 104.94 104.94 104.94 1.7K
10:19 104.99 104.99 104.99 104.99 20.9K
10:20 104.99 105.00 104.99 105.00 1.9K
10:22 105.70 105.70 105.70 105.70 0.2K
10:23 105.70 105.70 105.70 105.70 0.9K
10:24 105.70 106.00 105.70 106.00 9.7K
10:25 105.90 105.90 105.90 105.90 11.2K
10:26 105.37 105.37 105.37 105.37 2.7K
10:27 105.37 105.37 105.37 105.37 4.2K
10:28 105.90 105.90 105.90 105.90 0.0K
10:29 105.90 105.90 105.90 105.90 4.7K
10:30 106.00 106.00 106.00 106.00 1.6K
10:31 106.95 106.95 106.95 106.95 10.0K
10:32 107.00 107.00 107.00 107.00 0.2K
10:33 107.00 107.00 107.00 107.00 1.5K
10:35 106.99 106.99 106.99 106.99 4.7K
10:36 108.00 108.00 105.15 105.15 6.8K
10:37 106.89 106.89 106.89 106.89 1.0K
10:38 106.80 106.80 106.80 106.80 2.8K
10:39 106.50 106.50 106.50 106.50 9.4K
10:42 106.48 106.48 106.48 106.48 4.7K
10:43 106.40 106.40 105.10 105.10 13.8K
10:44 105.02 106.20 105.02 106.20 15.0K
10:45 105.95 105.95 105.95 105.95 4.0K
10:46 105.80 105.80 105.80 105.80 1.4K
10:47 104.00 104.00 104.00 104.00 0.1K
10:48 105.70 105.70 104.30 104.30 17.5K
10:52 106.34 106.34 104.50 106.34 3.3K
10:53 106.34 108.00 106.34 108.00 17.6K
10:54 105.10 105.10 105.10 105.10 2.5K
10:57 106.60 106.60 106.60 106.60 0.9K
11:00 106.00 106.00 106.00 106.00 0.4K
11:01 106.49 106.49 106.49 106.49 1.9K
11:02 106.36 106.36 106.36 106.36 0.5K
11:07 106.28 106.28 106.28 106.28 4.8K
11:08 106.28 106.28 106.28 106.28 3.2K
11:09 106.28 106.28 106.28 106.28 1.7K
11:10 106.28 106.28 106.28 106.28 1.2K
11:13 106.28 106.28 106.28 106.28 1.9K
11:17 106.24 106.24 106.24 106.24 4.5K
11:19 106.20 106.20 106.20 106.20 9.1K
11:20 106.20 106.20 106.20 106.20 1.4K
11:22 106.20 106.20 106.20 106.20 9.6K
11:24 106.20 106.20 106.20 106.20 6.8K
11:25 106.20 106.20 106.20 106.20 2.2K
11:26 106.20 106.20 106.20 106.20 4.0K
11:27 106.20 106.20 106.20 106.20 0.1K
11:31 106.20 106.20 106.20 106.20 0.3K
11:32 105.20 105.20 105.20 105.20 2.3K
11:34 106.20 106.20 106.20 106.20 8.0K
11:35 106.20 106.20 106.20 106.20 0.0K
11:37 106.20 106.20 106.20 106.20 0.5K
11:38 106.20 106.20 106.20 106.20 5.0K
11:39 106.20 106.20 106.20 106.20 2.2K
11:42 106.49 106.49 106.49 106.49 2.5K
11:43 106.49 106.49 106.49 106.49 1.9K
11:44 107.50 107.50 107.50 107.50 0.1K
11:47 107.00 107.00 106.49 106.49 1.2K
11:48 106.49 106.49 106.49 106.49 0.9K
11:50 106.49 106.49 106.49 106.49 18.2K
11:52 106.36 106.36 106.36 106.36 14.8K
11:53 106.36 106.36 106.36 106.36 5.1K
11:57 108.00 108.00 108.00 108.00 0.3K
11:58 106.36 106.36 106.36 106.36 4.7K
12:01 107.00 107.00 107.00 107.00 0.4K
12:03 105.62 106.90 105.62 106.90 5.1K
12:04 105.90 105.90 105.90 105.90 0.7K
12:05 105.90 105.90 105.90 105.90 0.3K
12:10 105.89 105.89 105.89 105.89 1.5K
12:11 105.88 105.88 105.88 105.88 30.9K
12:12 105.88 105.88 105.88 105.88 4.0K
12:13 105.89 105.89 105.89 105.89 1.5K
12:15 105.89 105.89 105.89 105.89 0.8K
12:19 105.89 105.89 105.89 105.89 4.7K
12:20 106.90 106.90 106.90 106.90 0.0K
12:21 106.90 106.90 106.90 106.90 30.1K
12:24 105.30 105.89 105.30 105.30 3.9K
12:25 105.89 105.89 105.89 105.89 2.8K
12:26 105.88 105.88 105.88 105.88 2.4K
12:31 105.30 105.30 105.30 105.30 25.0K
12:37 105.87 105.87 105.87 105.87 0.7K
12:44 105.85 105.85 105.85 105.85 39.3K
12:46 105.85 105.85 105.85 105.85 21.0K
12:47 105.85 105.85 105.85 105.85 10.0K
12:48 105.83 105.83 105.83 105.83 0.8K
12:50 105.00 105.00 105.00 105.00 32.1K
12:51 105.00 105.83 105.00 105.83 1.0K
12:52 105.00 105.00 105.00 105.00 5.0K
12:53 105.80 105.80 105.80 105.80 0.1K
12:55 105.80 105.80 105.79 105.79 4.6K
12:56 105.79 105.79 105.78 105.78 9.7K
13:01 105.70 105.70 105.70 105.70 15.9K
13:05 105.77 105.77 105.77 105.77 0.4K
13:07 105.70 105.70 105.70 105.70 0.5K
13:08 105.70 105.70 105.70 105.70 4.7K
13:09 105.70 105.70 105.70 105.70 1.6K
13:10 105.70 106.00 105.70 106.00 0.1K
13:11 105.10 105.10 105.10 105.10 12.0K
13:18 105.59 105.59 105.59 105.59 1.5K
13:19 105.56 105.56 105.56 105.56 4.9K
13:22 105.56 107.00 104.23 104.23 17.0K
13:23 106.00 106.00 106.00 106.00 0.1K
13:27 105.20 105.20 104.31 104.31 3.3K
13:29 105.90 105.90 105.90 105.90 0.1K
13:31 105.20 105.20 105.20 105.20 0.3K
13:32 104.31 104.31 104.31 104.31 3.0K
13:33 105.52 105.52 105.52 105.52 0.1K
13:36 104.31 104.31 104.31 104.31 11.2K
13:37 105.20 105.20 105.20 105.20 0.4K
13:41 105.20 105.20 105.20 105.20 9.5K
13:47 105.20 105.20 105.20 105.20 0.2K
13:50 105.20 105.20 105.20 105.20 1.0K
13:55 105.56 105.56 105.56 105.56 9.5K
14:00 106.00 106.00 106.00 106.00 39.4K
14:02 105.56 105.56 105.56 105.56 0.6K
14:04 106.00 106.00 106.00 106.00 10.4K
14:06 106.00 106.00 106.00 106.00 1.9K
14:07 107.00 107.00 106.24 106.24 14.3K
14:08 106.50 106.50 106.50 106.50 0.1K
14:10 106.64 106.64 106.64 106.64 0.3K
14:12 105.22 105.22 105.22 105.22 10.0K
14:19 106.50 106.50 106.50 106.50 1.0K
14:20 105.10 106.50 105.10 105.32 1.3K
14:24 106.45 106.45 106.45 106.45 3.5K
14:26 106.40 106.40 106.40 106.40 0.5K
14:28 106.40 106.40 106.40 106.40 0.1K
14:29 106.40 106.40 106.40 106.40 4.7K
14:30 106.40 106.40 106.40 106.40 5.0K
14:35 106.39 106.50 106.34 106.34 25.7K
14:37 106.34 106.34 105.55 105.55 6.3K
14:38 106.34 106.34 106.34 106.34 9.9K
14:39 105.62 105.62 105.62 105.62 1.0K
14:45 106.34 106.34 106.34 106.34 9.4K
14:46 106.34 106.34 106.34 106.34 1.0K
14:47 106.34 106.34 106.34 106.34 4.0K
14:48 106.34 106.34 106.34 106.34 0.1K
14:49 106.34 106.34 106.34 106.34 0.5K
14:50 106.34 106.34 106.34 106.34 41.0K
14:52 106.30 106.30 106.30 106.30 24.4K
14:58 106.30 106.30 106.30 106.30 1.5K
15:00 106.30 106.30 106.30 106.30 0.8K
15:03 106.30 106.30 106.30 106.30 15.4K
15:06 106.30 106.30 106.30 106.30 20.2K
15:11 106.30 106.30 106.30 106.30 24.1K
15:15 106.30 106.30 106.30 106.30 23.8K
15:16 105.65 105.65 105.65 105.65 1.2K
15:17 106.30 106.30 106.30 106.30 0.7K
15:20 106.25 106.25 106.25 106.25 1.2K
15:26 106.25 106.25 106.25 106.25 0.5K
15:28 106.25 106.25 106.25 106.25 9.9K
15:30 106.64 106.64 106.64 106.64 4.7K
15:34 106.64 106.64 106.64 106.64 0.1K
15:36 106.64 106.64 105.76 105.76 4.0K
15:40 106.64 106.64 106.00 106.00 6.8K
15:42 106.82 108.00 106.82 108.00 13.5K
15:43 107.45 107.45 107.45 107.45 5.0K
15:44 106.50 107.30 106.50 107.30 8.1K
15:45 106.62 107.30 106.62 107.30 5.2K
15:47 107.30 107.30 107.30 107.30 6.8K
15:49 107.45 107.45 106.75 106.75 9.3K
15:51 107.30 107.30 107.30 107.30 10.0K
15:52 107.40 107.40 107.40 107.40 2.0K
15:56 107.30 107.30 107.30 107.30 1.5K
15:57 107.26 107.26 107.26 107.26 0.5K
15:58 107.26 107.26 107.26 107.26 0.1K
15:59 107.26 107.26 107.26 107.26 0.5K
16:00 107.26 107.26 107.25 107.25 15.5K
16:01 107.25 107.25 107.25 107.25 0.6K
16:02 107.25 107.25 107.25 107.25 2.8K
16:04 107.25 107.25 107.25 107.25 4.2K
16:06 107.26 107.26 106.82 107.25 37.4K
16:07 107.25 107.25 107.25 107.25 0.1K
16:08 107.25 107.25 107.25 107.25 1.6K
16:13 107.20 107.20 107.20 107.20 0.9K
16:14 107.20 107.20 107.20 107.20 4.7K
16:16 107.78 107.78 107.78 107.78 0.0K
16:18 107.17 107.17 107.17 107.17 0.7K
16:20 106.82 106.82 106.82 106.82 3.9K
16:21 106.76 106.76 106.76 106.76 5.0K
16:22 106.76 107.78 106.76 107.78 1.0K
16:23 107.10 107.10 107.10 107.10 0.5K
16:24 107.00 107.00 106.38 106.38 6.6K
16:25 107.00 107.00 107.00 107.00 0.9K
16:28 108.00 108.00 108.00 108.00 1.2K
16:29 107.00 107.00 107.00 107.00 10.0K
16:35 107.00 107.00 107.00 107.00 467.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available