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
08:00 104.49 104.49 104.01 104.01 4.7K
08:01 103.00 104.00 103.00 104.00 4.3K
08:03 103.00 103.00 102.22 102.22 25.6K
08:05 102.00 103.00 102.00 103.00 9.0K
08:06 102.50 102.50 102.50 102.50 4.1K
08:07 102.50 102.50 101.01 101.01 23.4K
08:08 101.89 101.89 101.00 101.00 7.1K
08:09 101.50 101.50 100.00 101.00 21.6K
08:10 100.99 100.99 100.56 100.56 4.0K
08:11 100.56 101.00 100.56 101.00 9.2K
08:12 101.00 102.00 100.85 102.00 17.5K
08:13 101.20 101.50 101.20 101.50 7.5K
08:14 101.49 101.49 101.49 101.49 2.0K
08:15 101.49 101.49 101.49 101.49 1.5K
08:16 101.00 101.00 101.00 101.00 1.3K
08:18 101.00 101.38 101.00 101.38 4.0K
08:20 101.00 101.00 101.00 101.00 6.5K
08:21 101.00 101.38 100.66 100.66 17.0K
08:23 101.30 101.30 100.66 100.66 10.3K
08:24 100.56 100.90 100.36 100.36 19.7K
08:26 100.70 100.70 100.70 100.70 1.6K
08:27 100.36 100.36 100.00 100.00 16.4K
08:28 100.00 101.00 100.00 101.00 10.4K
08:29 100.26 100.26 99.50 99.50 20.8K
08:30 99.85 99.85 99.85 99.85 1.4K
08:32 99.95 99.95 99.95 99.95 0.3K
08:34 99.06 99.06 99.06 99.06 5.0K
08:36 99.01 99.01 98.65 98.65 9.4K
08:37 98.00 99.00 98.00 98.23 24.9K
08:38 98.44 98.90 98.44 98.90 12.4K
08:39 98.90 98.90 98.66 98.66 11.4K
08:40 98.99 98.99 98.66 98.70 9.9K
08:41 99.00 99.49 99.00 99.49 32.0K
08:42 99.85 100.00 99.85 100.00 6.2K
08:43 100.00 100.00 100.00 100.00 20.0K
08:44 100.00 100.00 100.00 100.00 11.0K
08:45 99.27 99.27 99.27 99.27 4.1K
08:46 99.30 99.30 99.30 99.30 4.0K
08:48 99.31 99.31 99.31 99.31 10.0K
08:49 99.10 100.00 99.02 100.00 18.1K
08:51 98.37 98.37 98.37 98.37 1.8K
08:52 98.37 98.37 98.37 98.37 12.2K
08:53 98.20 98.20 98.20 98.20 1.8K
08:54 98.26 98.26 98.26 98.26 1.0K
08:55 98.26 98.26 98.26 98.26 2.0K
08:57 98.83 98.83 98.83 98.83 0.5K
08:58 98.38 98.99 98.31 98.99 27.0K
08:59 99.00 99.00 98.00 98.00 43.9K
09:01 100.00 100.00 100.00 100.00 0.0K
09:02 99.70 99.70 99.70 99.70 15.9K
09:04 99.75 100.00 99.75 100.00 20.2K
09:06 99.90 99.90 99.90 99.90 25.0K
09:07 99.75 100.00 99.15 100.00 40.9K
09:08 100.00 100.00 100.00 100.00 0.4K
09:10 100.00 100.00 100.00 100.00 0.4K
09:11 100.00 100.00 100.00 100.00 12.2K
09:12 99.50 99.50 99.50 99.50 1.0K
09:13 100.50 100.50 100.50 100.50 9.9K
09:17 100.44 100.44 100.44 100.44 5.0K
09:18 100.00 100.00 100.00 100.00 1.3K
09:19 100.30 100.30 100.00 100.00 0.2K
09:20 99.16 100.00 99.16 100.00 5.1K
09:21 99.01 99.01 99.01 99.01 5.0K
09:22 99.69 99.69 99.69 99.69 3.0K
09:23 99.00 99.00 99.00 99.00 1.0K
09:24 99.00 99.00 99.00 99.00 5.0K
09:25 98.60 98.60 98.60 98.60 6.8K
09:26 98.66 98.66 98.66 98.66 5.0K
09:27 99.00 99.00 99.00 99.00 5.0K
09:28 99.00 99.00 99.00 99.00 40.1K
09:29 100.00 100.00 100.00 100.00 0.0K
09:30 99.47 99.47 99.47 99.47 52.6K
09:34 99.43 99.43 99.43 99.43 10.1K
09:37 99.00 99.00 99.00 99.00 22.1K
09:39 99.00 99.00 99.00 99.00 25.9K
09:40 99.05 99.05 99.05 99.05 20.8K
09:41 99.05 99.05 99.05 99.05 6.1K
09:43 99.45 99.45 99.45 99.45 16.0K
09:45 99.05 99.05 99.05 99.05 5.0K
09:46 100.00 100.00 100.00 100.00 20.2K
09:47 99.45 99.45 99.45 99.45 2.0K
09:49 99.45 99.45 99.11 99.11 27.3K
09:54 99.49 100.00 99.49 100.00 39.2K
09:55 99.73 100.00 99.73 100.00 5.0K
09:56 99.60 99.90 99.60 99.90 3.3K
09:58 100.26 100.26 100.26 100.26 2.6K
09:59 100.00 100.48 100.00 100.48 14.2K
10:00 101.00 101.00 100.40 100.40 6.0K
10:01 100.40 101.00 100.40 100.65 3.5K
10:02 100.90 100.90 100.90 100.90 0.5K
10:04 100.70 100.70 100.70 100.70 21.5K
10:08 100.70 100.70 100.70 100.70 62.0K
10:14 100.90 101.00 100.25 100.25 31.6K
10:15 100.00 100.00 100.00 100.00 0.1K
10:20 100.00 100.00 100.00 100.00 62.0K
10:26 100.00 100.50 100.00 100.50 2.0K
10:27 100.50 100.50 100.00 100.50 8.3K
10:28 102.00 102.00 100.50 101.00 30.5K
10:31 100.05 100.05 100.05 100.05 33.0K
10:32 100.06 100.06 100.06 100.06 2.5K
10:33 100.40 100.40 100.40 100.40 3.8K
10:34 100.10 100.30 100.10 100.30 23.8K
10:35 100.30 100.35 100.30 100.35 3.5K
10:38 100.39 100.39 100.39 100.39 30.5K
10:45 101.00 101.00 101.00 101.00 35.0K
10:47 100.34 100.34 100.05 100.05 32.7K
10:48 100.05 100.05 100.05 100.05 1.3K
10:49 100.25 100.25 100.25 100.25 3.0K
10:50 100.00 100.25 100.00 100.25 104.0K
10:52 100.06 100.06 100.00 100.00 45.0K
10:53 101.00 101.00 101.00 101.00 0.0K
11:12 100.30 100.30 100.30 100.30 10.0K
11:17 101.00 101.00 101.00 101.00 1.0K
11:18 100.50 100.50 100.50 100.50 27.5K
11:19 101.00 101.00 100.74 100.74 1.6K
11:20 100.74 100.74 100.74 100.74 1.0K
11:21 100.26 100.74 100.26 100.74 2.4K
11:22 100.95 100.95 100.95 100.95 17.5K
11:23 101.40 102.00 101.40 102.00 1.9K
11:24 101.10 101.85 101.10 101.85 13.1K
11:25 102.00 102.00 101.85 101.85 1.2K
11:27 103.00 103.00 103.00 103.00 0.0K
11:29 101.99 101.99 101.99 101.99 34.9K
11:33 103.00 103.00 103.00 103.00 0.1K
11:35 102.40 102.40 102.00 102.40 7.7K
11:43 102.77 102.77 102.77 102.77 2.9K
11:44 101.15 101.15 101.15 101.15 0.3K
11:46 102.30 102.30 101.15 101.15 22.3K
11:49 102.30 102.30 102.30 102.30 0.4K
11:53 101.65 101.65 101.65 101.65 1.0K
11:57 102.30 102.30 102.30 102.30 66.8K
12:00 102.30 102.30 102.30 102.30 1.3K
12:01 101.65 101.65 101.65 101.65 10.4K
12:09 102.00 102.00 102.00 102.00 1.0K
12:16 101.30 101.30 101.30 101.30 1.0K
12:20 101.22 101.22 101.22 101.22 7.5K
12:21 101.15 101.15 101.00 101.10 6.4K
12:24 100.65 100.65 100.65 100.65 3.0K
12:27 101.00 101.00 101.00 101.00 1.0K
12:33 100.65 100.65 100.65 100.65 35.3K
12:36 100.80 100.80 100.80 100.80 18.3K
12:38 100.80 100.80 100.80 100.80 3.1K
12:44 101.15 101.15 100.66 100.66 4.3K
12:48 101.35 101.35 101.35 101.35 10.0K
12:49 101.75 102.00 101.75 102.00 10.0K
12:50 100.88 100.88 100.88 100.88 3.0K
12:52 101.85 101.85 100.70 100.70 6.4K
12:53 100.88 100.88 100.88 100.88 1.0K
12:54 100.89 100.89 100.89 100.89 3.0K
13:09 101.75 101.75 101.75 101.75 0.3K
13:10 103.00 103.00 103.00 103.00 0.0K
13:16 101.50 101.50 101.50 101.50 2.5K
13:17 101.61 101.75 101.61 101.75 12.4K
13:18 102.80 102.80 102.80 102.80 0.2K
13:27 102.80 103.00 102.80 103.00 34.5K
13:37 102.60 102.60 102.60 102.60 0.9K
13:42 102.60 102.60 102.60 102.60 0.3K
13:48 102.50 103.00 102.50 103.00 0.9K
13:53 104.00 104.00 104.00 104.00 0.7K
13:59 103.00 103.00 103.00 103.00 0.3K
14:00 102.00 102.00 102.00 102.00 0.1K
14:01 104.00 104.00 104.00 104.00 0.0K
14:04 103.00 103.00 103.00 103.00 1.0K
14:08 102.50 102.50 102.50 102.50 10.0K
14:13 103.70 103.70 103.70 103.70 10.0K
14:15 102.00 102.00 102.00 102.00 0.1K
14:31 103.99 103.99 103.99 103.99 57.6K
14:34 102.56 103.90 102.56 103.90 8.5K
14:36 102.60 102.60 102.60 102.60 0.9K
14:37 102.60 102.60 102.60 102.60 32.5K
14:39 102.60 102.60 102.60 102.60 3.0K
14:47 102.00 102.00 102.00 102.00 0.2K
14:48 103.69 103.69 103.69 103.69 10.0K
14:49 104.00 104.00 104.00 104.00 0.0K
14:50 103.00 103.30 103.00 103.30 14.9K
15:00 103.33 103.33 103.33 103.33 6.9K
15:06 103.01 103.01 103.01 103.01 55.0K
15:13 103.01 103.01 103.01 103.01 46.8K
15:14 103.05 103.05 103.05 103.05 9.9K
15:17 103.05 103.05 103.05 103.05 45.0K
15:22 103.49 103.49 103.11 103.11 5.4K
15:25 103.40 103.40 103.40 103.40 2.0K
15:34 103.11 103.11 103.11 103.11 25.2K
15:38 103.15 103.15 103.15 103.15 43.1K
15:40 103.15 103.15 103.15 103.15 19.0K
15:41 103.00 103.00 103.00 103.00 0.9K
15:57 103.00 103.00 103.00 103.00 17.5K
15:58 103.10 103.10 103.10 103.10 2.9K
15:59 103.39 103.39 103.39 103.39 5.0K
16:03 103.30 104.00 103.30 104.00 9.7K
16:08 103.21 103.29 103.21 103.29 0.4K
16:25 103.15 103.15 103.15 103.15 23.2K
16:27 103.23 103.23 103.23 103.23 1.0K
16:35 104.00 104.00 104.00 104.00 902.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available