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
08:02 98.01 98.01 98.00 98.00 2.4K
08:03 98.00 99.00 98.00 99.00 40.0K
08:05 97.26 97.26 97.26 97.26 4.7K
08:06 97.00 99.00 97.00 99.00 14.1K
08:08 98.18 98.18 97.05 97.05 11.3K
08:09 97.00 99.00 97.00 99.00 15.0K
08:10 96.26 96.26 96.26 96.26 4.7K
08:11 99.00 99.00 99.00 99.00 5.0K
08:20 97.90 97.90 97.90 97.90 0.1K
08:24 96.32 96.32 96.32 96.32 0.9K
08:30 96.36 96.36 96.36 96.36 5.0K
08:32 96.42 96.42 96.42 96.42 4.7K
08:33 96.42 96.42 96.42 96.42 10.0K
08:35 96.37 96.37 96.37 96.37 10.0K
08:36 99.00 99.00 99.00 99.00 1.0K
08:37 97.80 97.80 97.80 97.80 0.1K
08:38 97.70 97.70 97.70 97.70 0.2K
08:42 96.11 96.11 96.11 96.11 8.1K
08:44 96.02 96.02 96.02 96.02 5.0K
08:46 97.40 97.40 96.02 96.02 18.5K
08:47 96.00 96.00 96.00 96.00 15.0K
08:48 96.00 96.00 96.00 96.00 15.0K
08:49 98.00 98.00 96.00 96.00 16.0K
08:50 96.02 96.02 96.00 96.00 5.0K
08:51 95.20 95.99 95.20 95.25 15.5K
08:53 95.35 95.35 95.35 95.35 20.1K
08:55 96.02 96.02 96.02 96.02 20.0K
08:58 95.50 95.50 95.50 95.50 6.0K
09:00 96.50 96.50 96.50 96.50 3.0K
09:09 95.56 95.60 95.56 95.60 23.2K
09:13 95.15 95.15 95.15 95.15 0.1K
09:16 95.15 95.15 95.02 95.02 7.3K
09:17 95.02 97.00 95.02 97.00 2.6K
09:19 95.02 95.02 95.02 95.02 0.1K
09:20 96.00 96.00 94.20 94.20 6.0K
09:21 94.25 94.25 94.25 94.25 1.0K
09:24 94.99 94.99 94.30 94.30 22.3K
09:25 94.90 94.90 94.90 94.90 5.3K
09:26 94.90 94.90 93.67 93.70 28.5K
09:28 93.70 93.70 93.70 93.70 4.9K
09:29 93.70 93.70 93.70 93.70 10.0K
09:31 93.75 93.75 93.75 93.75 9.5K
09:32 94.70 94.98 94.70 94.98 14.1K
09:33 95.00 95.99 94.00 95.99 33.1K
09:42 96.40 96.40 94.33 94.33 14.4K
09:43 94.35 94.35 94.35 94.35 4.2K
09:47 96.40 96.40 94.36 94.36 1.9K
09:58 94.38 94.38 94.38 94.38 1.0K
09:59 94.42 94.42 94.42 94.42 4.0K
10:06 94.42 94.42 94.42 94.42 0.4K
10:07 96.75 96.75 95.00 95.00 8.0K
10:08 95.10 95.10 95.10 95.10 2.0K
10:14 96.73 96.73 96.73 96.73 3.0K
10:17 97.00 97.00 97.00 97.00 0.2K
10:18 95.10 95.10 95.10 95.10 15.0K
10:27 96.60 96.60 96.60 96.60 0.1K
10:31 94.22 94.22 94.22 94.22 0.2K
10:32 96.55 96.55 96.55 96.55 0.0K
10:38 96.40 96.40 96.40 96.40 0.1K
10:45 96.33 96.33 96.33 96.33 2.1K
10:47 94.25 94.25 94.25 94.25 2.0K
10:48 94.25 94.25 94.25 94.25 9.2K
10:49 94.22 94.22 94.22 94.22 10.0K
10:50 96.30 96.30 96.30 96.30 0.0K
10:51 96.10 96.10 96.10 96.10 0.5K
11:03 94.06 94.06 94.06 94.06 1.5K
11:06 94.03 94.03 94.03 94.03 7.0K
11:07 93.25 96.00 93.25 96.00 26.1K
11:15 93.56 93.56 93.56 93.56 5.0K
11:19 93.26 95.00 93.26 95.00 10.1K
11:21 93.00 93.00 93.00 93.00 5.4K
11:23 95.00 95.00 93.16 93.16 3.4K
11:24 93.16 93.16 93.16 93.16 16.9K
11:25 94.00 94.00 92.05 92.05 6.8K
11:28 94.00 94.00 92.00 92.00 19.4K
11:29 92.01 92.01 92.01 92.01 1.6K
11:30 93.00 93.00 93.00 93.00 0.0K
11:31 92.01 92.80 92.01 92.80 3.9K
11:32 92.01 92.01 92.01 92.01 2.0K
11:33 92.00 93.00 91.11 92.00 26.2K
11:34 91.03 91.90 91.03 91.90 16.0K
11:35 91.99 91.99 91.00 91.00 1.1K
11:36 91.99 91.99 91.99 91.99 0.6K
11:37 91.36 92.00 91.06 91.06 16.0K
11:40 91.90 91.90 91.06 91.06 0.6K
11:41 91.06 91.06 91.06 91.06 1.9K
11:44 91.06 91.06 91.06 91.06 14.1K
11:45 91.06 92.00 91.00 92.00 18.0K
11:46 91.00 91.00 90.00 90.00 38.4K
11:47 90.90 90.90 90.90 90.90 1.0K
11:48 89.10 89.90 89.10 89.20 109.4K
11:49 88.00 89.50 88.00 89.50 52.9K
11:50 88.45 88.45 88.45 88.45 1.4K
11:51 88.55 88.55 88.55 88.55 24.0K
11:52 89.45 89.45 88.53 88.55 25.5K
11:53 88.90 88.90 88.65 88.90 18.1K
11:54 88.73 88.99 88.73 88.99 7.5K
11:55 89.00 90.00 89.00 89.45 10.8K
11:56 89.45 90.00 89.45 90.00 12.4K
11:58 89.26 90.00 89.26 90.00 11.0K
11:59 90.00 90.00 89.00 89.26 12.8K
12:00 90.00 90.00 90.00 90.00 9.3K
12:02 89.00 90.00 89.00 90.00 5.0K
12:03 89.95 89.95 89.95 89.95 6.7K
12:05 89.70 89.70 89.70 89.70 3.5K
12:06 89.16 89.16 89.16 89.16 9.8K
12:07 88.70 88.70 88.70 88.70 1.2K
12:09 89.56 89.56 89.56 89.56 1.0K
12:10 89.56 89.56 89.56 89.56 2.5K
12:12 89.55 89.55 89.55 89.55 0.7K
12:13 88.76 88.76 88.76 88.76 1.9K
12:14 90.00 90.00 90.00 90.00 0.4K
12:16 88.44 89.50 88.44 89.50 6.4K
12:19 89.49 89.49 89.49 89.49 5.6K
12:22 89.49 89.49 89.49 89.49 0.6K
12:23 89.50 89.50 89.50 89.50 10.0K
12:24 88.70 89.49 88.70 89.49 8.0K
12:27 89.48 89.48 89.48 89.48 1.7K
12:29 89.48 89.48 89.48 89.48 13.9K
12:30 88.70 88.70 88.70 88.70 4.0K
12:36 88.42 88.42 88.42 88.42 0.9K
12:37 89.39 89.39 89.39 89.39 0.4K
12:38 88.42 88.42 88.42 88.42 3.1K
12:51 88.40 88.40 88.40 88.40 0.3K
12:52 88.40 90.00 88.40 90.00 148.1K
12:53 88.10 88.10 88.10 88.10 10.0K
12:56 88.98 88.98 88.98 88.98 10.0K
12:58 88.02 89.00 88.02 89.00 4.6K
12:59 88.01 88.01 88.01 88.01 2.5K
13:01 88.90 88.90 88.90 88.90 7.2K
13:03 88.99 88.99 88.99 88.99 1.7K
13:04 88.10 88.10 88.10 88.10 4.9K
13:12 88.10 88.90 88.10 88.85 42.5K
13:14 88.01 88.01 88.01 88.01 42.6K
13:15 88.90 88.90 88.90 88.90 0.0K
13:16 88.90 88.90 88.82 88.82 0.6K
13:17 88.90 88.90 88.90 88.90 0.0K
13:18 88.01 88.01 88.01 88.01 12.5K
13:19 89.00 89.00 89.00 89.00 0.0K
13:20 88.00 88.00 87.01 87.01 59.0K
13:21 87.99 88.00 87.05 88.00 27.3K
13:22 87.05 87.05 87.01 87.01 42.9K
13:24 87.00 87.00 87.00 87.00 15.0K
13:25 87.00 88.00 87.00 88.00 16.0K
13:26 86.20 86.20 86.20 86.20 20.0K
13:27 86.07 86.07 86.07 86.07 12.4K
13:28 86.02 87.00 86.02 87.00 1.4K
13:29 86.00 86.01 85.11 85.36 48.2K
13:30 85.55 85.66 85.55 85.66 19.5K
13:31 85.66 85.66 85.66 85.66 13.7K
13:32 86.80 86.80 86.80 86.80 5.7K
13:33 85.80 86.70 85.80 86.70 13.3K
13:34 86.86 86.86 86.60 86.60 52.5K
13:35 86.99 86.99 86.36 86.36 4.2K
13:36 88.00 88.00 88.00 88.00 5.0K
13:41 87.30 87.30 87.30 87.30 1.7K
13:42 87.30 87.30 87.30 87.30 1.0K
13:44 87.30 88.00 86.50 87.00 7.1K
13:45 86.99 86.99 86.99 86.99 1.0K
13:48 86.50 86.50 86.50 86.50 32.9K
13:49 86.50 87.00 86.15 86.15 59.8K
13:50 86.05 86.05 86.05 86.05 17.5K
13:51 86.01 86.01 86.01 86.01 5.0K
13:52 85.50 85.50 85.50 85.50 7.5K
13:53 86.44 86.44 86.44 86.44 1.2K
13:54 86.44 86.44 86.44 86.44 16.0K
13:56 85.62 85.62 85.62 85.62 2.6K
14:00 85.77 85.77 85.77 85.77 4.7K
14:01 86.69 86.69 86.69 86.69 100.0K
14:02 87.00 87.00 87.00 87.00 2.0K
14:04 87.00 87.00 87.00 87.00 0.1K
14:05 86.11 86.11 86.11 86.11 0.3K
14:06 87.00 87.00 87.00 87.00 2.5K
14:07 87.00 87.00 87.00 87.00 15.0K
14:08 86.98 86.98 86.98 86.98 0.6K
14:09 86.35 87.90 86.35 86.50 34.9K
14:10 88.00 93.00 87.00 87.00 17.2K
14:11 88.00 88.00 88.00 88.00 5.0K
14:12 87.00 88.00 87.00 88.00 11.9K
14:13 87.00 87.00 87.00 87.00 2.5K
14:15 88.00 88.00 88.00 88.00 10.0K
14:17 88.00 88.00 88.00 88.00 5.7K
14:19 87.98 87.98 87.98 87.98 4.0K
14:20 87.98 87.98 87.98 87.98 0.7K
14:22 87.98 87.98 87.98 87.98 1.0K
14:23 87.30 88.00 87.30 88.00 1.0K
14:28 87.50 87.50 87.50 87.50 30.3K
14:29 88.00 89.00 88.00 89.00 15.0K
14:30 88.00 88.00 88.00 88.00 25.5K
14:31 88.06 88.06 88.06 88.06 3.2K
14:32 87.56 87.56 87.56 87.56 0.9K
14:35 88.90 89.00 88.90 89.00 0.7K
14:37 88.75 88.75 88.75 88.75 50.3K
14:38 88.25 88.25 88.25 88.25 10.0K
14:47 88.65 88.65 88.65 88.65 22.6K
14:48 88.60 88.60 88.60 88.60 1.6K
14:53 88.95 88.95 88.95 88.95 0.8K
14:54 88.99 88.99 88.99 88.99 0.5K
14:55 88.35 88.35 88.35 88.35 20.0K
14:59 88.97 88.97 88.97 88.97 57.9K
15:01 88.97 88.97 88.97 88.97 0.6K
15:02 88.05 88.97 88.05 88.97 6.3K
15:03 88.05 88.05 88.05 88.05 7.3K
15:07 88.80 88.80 88.75 88.75 1.5K
15:08 88.01 88.01 88.01 88.01 4.7K
15:12 89.00 89.00 89.00 89.00 0.7K
15:13 87.30 87.30 87.11 87.11 20.7K
15:14 87.11 87.11 86.66 86.66 12.4K
15:15 87.75 87.75 87.75 87.75 13.1K
15:16 87.75 87.75 86.75 86.75 34.2K
15:17 86.75 86.75 86.75 86.75 12.6K
15:19 86.75 86.75 86.75 86.75 4.0K
15:20 86.55 87.00 86.55 87.00 16.4K
15:23 86.33 86.33 86.33 86.33 1.9K
15:25 86.90 86.90 86.90 86.90 0.6K
15:26 86.90 86.90 86.90 86.90 1.4K
15:27 86.95 86.95 86.95 86.95 1.6K
15:29 86.95 88.00 86.95 88.00 13.2K
15:32 87.35 87.35 87.35 87.35 1.0K
15:33 87.35 87.35 87.35 87.35 5.7K
15:35 86.55 86.55 86.55 86.55 0.9K
15:36 86.65 86.65 86.65 86.65 0.9K
15:37 87.90 87.90 87.90 87.90 30.3K
15:38 87.98 87.98 87.98 87.98 1.1K
15:40 86.65 87.98 86.65 87.98 4.3K
15:45 86.71 86.71 86.71 86.71 3.0K
15:46 86.71 86.71 86.68 86.68 5.1K
15:50 87.90 87.90 87.90 87.90 35.6K
15:51 87.90 87.90 86.71 86.71 3.0K
15:52 87.85 87.85 87.85 87.85 1.0K
15:53 86.71 86.71 86.71 86.71 3.5K
15:56 87.75 87.75 87.75 87.75 7.0K
15:59 87.75 87.75 87.75 87.75 1.1K
16:01 86.71 86.71 86.71 86.71 0.9K
16:02 87.85 87.85 87.85 87.85 0.3K
16:03 87.90 87.90 87.90 87.90 0.1K
16:04 87.75 87.75 87.75 87.75 0.5K
16:05 86.71 87.98 86.71 87.75 31.0K
16:10 87.16 87.16 87.16 87.16 7.0K
16:11 88.00 88.00 88.00 88.00 1.0K
16:12 87.01 87.16 87.01 87.16 14.4K
16:13 87.99 88.00 87.99 88.00 19.0K
16:14 89.00 89.00 89.00 89.00 2.0K
16:15 89.00 90.00 88.00 90.00 66.0K
16:16 89.75 89.90 89.01 89.90 15.0K
16:17 89.90 89.90 89.90 89.90 3.7K
16:23 89.80 89.80 89.25 89.25 3.1K
16:26 89.27 89.80 89.27 89.80 22.7K
16:35 90.00 90.00 90.00 90.00 79.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available