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 87.98 87.98 87.98 87.98 10.7K
08:01 86.00 86.00 86.00 86.00 0.2K
08:02 87.49 87.49 87.49 87.49 0.2K
08:03 86.00 86.00 86.00 86.00 0.2K
08:04 87.40 87.40 87.40 87.40 0.8K
08:08 86.45 86.45 86.45 86.45 0.1K
08:09 86.45 86.98 85.00 85.00 25.3K
08:11 86.45 86.45 86.45 86.45 26.0K
08:12 84.22 84.22 83.27 83.27 35.7K
08:13 84.90 86.00 84.90 86.00 15.0K
08:14 83.00 84.49 83.00 83.00 0.7K
08:15 84.18 84.18 84.18 84.18 1.6K
08:16 83.95 83.95 83.95 83.95 1.2K
08:17 82.00 82.00 82.00 82.00 3.3K
08:18 81.33 81.99 81.33 81.56 28.8K
08:19 81.56 81.65 81.50 81.50 29.9K
08:20 81.50 81.65 81.01 81.50 93.7K
08:21 81.50 81.50 81.50 81.50 0.3K
08:23 81.48 81.48 81.48 81.48 1.5K
08:24 81.00 81.24 81.00 81.24 7.8K
08:25 81.00 81.00 80.15 80.18 56.1K
08:26 80.90 80.90 80.20 80.20 8.9K
08:27 80.20 80.26 80.20 80.26 18.4K
08:28 80.22 80.22 80.00 80.00 14.8K
08:29 80.00 80.50 80.00 80.50 13.5K
08:30 80.00 80.00 80.00 80.00 5.8K
08:31 80.40 80.40 80.40 80.40 1.9K
08:32 80.40 80.40 78.00 78.00 21.0K
08:33 77.67 80.00 77.67 77.77 54.7K
08:34 76.00 77.00 76.00 77.00 26.8K
08:35 77.00 77.00 76.78 76.78 41.0K
08:37 77.00 78.00 77.00 77.36 31.5K
08:38 77.99 78.00 77.00 78.00 24.2K
08:39 78.00 78.85 77.00 78.75 39.7K
08:40 78.00 79.00 78.00 79.00 38.7K
08:41 78.15 79.00 78.15 78.50 21.8K
08:42 78.99 78.99 78.50 78.50 2.0K
08:43 78.99 78.99 78.67 78.67 3.0K
08:44 78.68 78.68 78.68 78.68 14.9K
08:45 78.71 78.71 78.68 78.68 23.9K
08:46 78.99 79.00 78.99 79.00 5.1K
08:47 78.99 78.99 78.99 78.99 2.0K
08:48 79.00 79.00 79.00 79.00 0.8K
08:49 78.71 78.71 78.71 78.71 13.7K
08:50 78.99 78.99 78.50 78.56 4.4K
08:51 79.00 79.00 78.56 79.00 3.2K
08:52 80.00 80.00 78.70 79.90 23.8K
08:53 79.80 79.80 78.75 78.75 6.1K
08:54 79.75 79.75 78.75 79.70 22.2K
08:55 78.75 79.69 78.75 79.69 25.4K
08:56 78.70 78.70 78.20 78.50 5.1K
08:57 79.40 79.40 79.00 79.00 18.0K
08:58 78.50 78.50 77.55 77.98 17.6K
08:59 78.00 78.00 77.02 77.02 3.3K
09:00 78.00 78.00 78.00 78.00 16.8K
09:03 78.00 78.00 77.10 78.00 84.8K
09:04 77.33 77.33 77.10 77.10 17.0K
09:05 77.95 77.95 77.23 77.23 10.2K
09:06 77.23 77.23 77.23 77.23 10.0K
09:07 77.90 77.90 77.90 77.90 31.4K
09:08 77.55 77.55 77.55 77.55 2.4K
09:09 77.99 77.99 77.99 77.99 2.0K
09:10 78.00 78.00 78.00 78.00 30.5K
09:11 77.99 78.20 77.99 78.20 3.1K
09:12 79.00 79.00 78.10 78.80 36.7K
09:13 79.00 79.00 79.00 79.00 0.4K
09:14 78.99 79.00 78.99 79.00 33.4K
09:15 78.36 78.36 78.36 78.36 16.5K
09:16 78.38 78.38 78.38 78.38 2.4K
09:17 78.90 78.90 78.90 78.90 88.2K
09:18 78.75 78.75 78.17 78.17 35.0K
09:19 78.17 78.40 78.00 78.40 22.0K
09:20 79.00 79.00 78.02 78.02 2.0K
09:21 78.29 78.29 78.29 78.29 3.3K
09:23 78.25 78.25 78.25 78.25 5.8K
09:24 78.25 79.00 78.25 79.00 1.3K
09:25 78.00 78.40 78.00 78.40 33.1K
09:26 77.55 77.55 77.00 77.00 7.0K
09:27 78.40 78.50 77.55 78.50 23.3K
09:29 78.60 78.60 78.60 78.60 1.0K
09:30 78.60 78.60 77.63 77.66 13.5K
09:32 78.69 78.69 77.67 78.50 7.2K
09:33 78.40 78.40 78.40 78.40 55.1K
09:34 78.00 78.00 78.00 78.00 0.0K
09:36 77.63 78.00 77.63 78.00 3.4K
09:38 77.33 77.33 77.33 77.33 5.0K
09:41 77.64 77.64 77.25 77.25 73.9K
09:43 77.25 78.00 77.00 78.00 50.2K
09:44 77.06 78.00 77.00 77.00 10.1K
09:45 76.99 76.99 76.25 76.25 12.6K
09:46 76.25 76.25 76.25 76.25 0.2K
09:47 76.10 77.00 76.10 76.70 12.6K
09:48 76.60 76.60 76.60 76.60 6.0K
09:49 76.60 76.60 76.27 76.27 5.5K
09:50 76.27 76.59 76.27 76.59 38.0K
09:51 76.01 76.01 76.01 76.01 1.8K
09:52 76.00 76.00 75.60 75.99 6.5K
09:54 75.15 75.15 75.15 75.15 15.0K
09:55 74.15 75.06 74.15 74.23 40.5K
09:56 74.10 74.10 73.27 73.40 59.9K
09:57 73.00 73.00 73.00 73.00 3.6K
09:58 73.00 73.00 73.00 73.00 63.4K
09:59 73.42 73.95 73.33 73.90 45.7K
10:00 74.00 74.00 74.00 74.00 11.1K
10:01 73.55 73.55 73.55 73.55 24.5K
10:02 74.00 74.00 73.60 73.60 4.8K
10:03 73.55 73.55 73.55 73.55 1.1K
10:04 74.00 75.00 74.00 75.00 10.2K
10:05 74.80 74.80 74.80 74.80 6.3K
10:06 74.80 75.00 74.80 75.00 24.2K
10:07 75.00 75.00 75.00 75.00 25.0K
10:08 75.00 75.75 75.00 75.10 74.5K
10:09 75.99 75.99 75.26 75.26 33.5K
10:10 75.26 75.95 75.26 75.95 6.2K
10:11 75.95 75.95 75.95 75.95 2.6K
10:12 75.31 75.95 75.31 75.95 7.0K
10:13 76.00 76.00 76.00 76.00 0.0K
10:14 76.00 76.00 76.00 76.00 10.0K
10:16 75.99 77.00 75.35 76.00 44.7K
10:17 75.35 75.35 75.35 75.35 9.0K
10:18 75.90 75.90 75.90 75.90 57.0K
10:19 75.88 75.88 75.38 75.38 55.3K
10:20 75.38 76.00 75.38 75.88 22.9K
10:21 75.95 75.95 75.41 75.41 50.8K
10:22 76.00 76.00 75.99 75.99 28.0K
10:27 76.00 76.00 76.00 76.00 10.0K
10:28 75.56 75.56 75.56 75.56 4.2K
10:29 75.90 75.90 75.90 75.90 2.0K
10:31 75.95 76.00 75.95 76.00 16.1K
10:32 75.99 75.99 75.99 75.99 39.9K
10:36 75.60 75.60 75.60 75.60 39.2K
10:37 75.99 75.99 75.99 75.99 39.6K
10:39 76.00 76.00 76.00 76.00 33.8K
10:40 76.00 76.00 76.00 76.00 5.0K
10:41 76.00 76.00 76.00 76.00 5.0K
10:42 77.00 77.00 75.70 75.70 6.5K
10:43 76.49 76.49 76.49 76.49 18.1K
10:46 76.47 76.47 76.47 76.47 3.9K
10:47 76.47 76.47 76.47 76.47 5.0K
10:48 76.45 76.45 76.45 76.45 2.4K
10:49 76.95 77.00 76.60 77.00 25.0K
10:50 76.79 76.79 76.79 76.79 1.6K
10:54 76.79 77.00 76.67 77.00 139.7K
10:55 76.67 76.79 76.67 76.79 31.0K
10:56 76.90 76.90 76.67 76.67 52.3K
10:57 76.00 76.00 76.00 76.00 153.2K
11:00 76.80 76.80 76.23 76.23 41.3K
11:01 76.10 76.90 76.10 76.69 24.5K
11:02 76.69 76.69 76.69 76.69 0.0K
11:03 76.69 76.69 76.00 76.69 0.5K
11:04 76.69 76.69 76.69 76.69 0.0K
11:05 76.69 76.69 76.69 76.69 16.5K
11:06 76.65 76.65 76.65 76.65 2.9K
11:07 76.65 76.69 76.65 76.69 6.9K
11:08 76.90 76.90 76.90 76.90 1.3K
11:10 76.90 76.90 76.90 76.90 6.5K
11:11 76.90 76.90 76.90 76.90 2.9K
11:12 76.90 77.00 76.88 76.88 85.9K
11:13 76.95 76.95 76.95 76.95 0.6K
11:14 77.00 77.00 76.99 76.99 24.4K
11:15 77.45 78.00 77.45 78.00 9.9K
11:16 77.54 77.54 77.50 77.50 18.9K
11:17 77.59 77.59 77.59 77.59 10.0K
11:18 77.59 77.90 77.59 77.90 22.8K
11:19 77.90 78.00 77.90 78.00 11.6K
11:20 77.27 78.00 77.27 78.00 9.6K
11:21 77.06 77.31 77.06 77.31 27.5K
11:22 77.90 77.90 77.90 77.90 5.1K
11:23 78.00 78.00 78.00 78.00 20.0K
11:25 77.85 77.85 77.85 77.85 9.5K
11:27 77.95 77.95 77.95 77.95 5.0K
11:28 78.00 78.00 78.00 78.00 0.0K
11:29 78.00 78.00 78.00 78.00 15.0K
11:30 78.00 78.00 78.00 78.00 11.5K
11:32 78.00 78.00 78.00 78.00 0.4K
11:33 78.00 78.00 78.00 78.00 2.6K
11:38 78.00 78.00 78.00 78.00 1.5K
11:40 78.00 78.00 78.00 78.00 53.3K
11:41 78.00 78.90 78.00 78.90 22.8K
11:44 78.80 78.80 78.80 78.80 6.3K
11:45 78.80 78.80 78.80 78.80 0.1K
11:46 78.80 78.80 78.80 78.80 6.4K
11:47 78.90 78.90 78.10 78.10 19.0K
11:48 78.80 78.80 78.80 78.80 3.8K
11:49 78.77 78.77 78.77 78.77 22.5K
11:50 78.78 78.89 78.78 78.89 14.7K
11:51 78.78 78.78 78.78 78.78 2.0K
11:52 78.78 78.78 78.78 78.78 5.0K
11:54 79.00 79.00 79.00 79.00 2.5K
11:55 79.00 79.00 79.00 79.00 2.0K
11:56 78.95 78.95 78.95 78.95 0.0K
11:57 79.00 79.00 79.00 79.00 10.0K
11:58 80.00 80.00 80.00 80.00 1.9K
11:59 79.85 79.85 79.85 79.85 0.6K
12:00 79.79 79.79 79.79 79.79 5.0K
12:01 79.75 80.00 79.75 80.00 47.3K
12:02 79.79 79.79 79.79 79.79 1.0K
12:07 79.90 79.90 79.78 79.78 10.0K
12:08 79.79 80.00 79.79 80.00 11.6K
12:10 79.88 79.88 79.10 79.10 10.0K
12:11 81.00 81.00 80.70 81.00 24.4K
12:12 80.60 80.90 80.60 80.90 29.9K
12:13 81.00 81.00 80.99 80.99 25.0K
12:15 81.00 81.00 81.00 81.00 11.9K
12:16 81.00 81.00 81.00 81.00 0.0K
12:17 81.00 81.00 81.00 81.00 0.7K
12:18 81.00 81.00 81.00 81.00 1.2K
12:29 81.00 81.00 81.00 81.00 2.4K
12:33 81.20 81.20 81.20 81.20 20.0K
12:34 80.25 80.25 80.25 80.25 10.0K
12:36 81.00 81.00 81.00 81.00 1.5K
12:38 81.00 81.00 81.00 81.00 2.3K
12:40 80.37 80.37 80.37 80.37 5.7K
12:41 80.37 80.37 80.37 80.37 10.0K
12:42 80.30 80.30 80.30 80.30 2.7K
12:43 80.96 80.96 80.30 80.30 2.0K
12:44 80.90 80.90 80.90 80.90 1.3K
12:45 80.30 80.30 80.30 80.30 11.7K
12:46 80.05 81.00 80.05 81.00 2.4K
12:48 81.00 81.00 81.00 81.00 0.0K
12:49 79.02 80.25 79.00 79.00 35.7K
12:50 79.17 79.75 79.17 79.75 33.0K
12:51 80.00 80.00 80.00 80.00 0.0K
12:52 79.80 79.80 79.80 79.80 0.6K
12:53 79.17 79.80 79.17 79.80 9.2K
12:56 79.80 81.00 79.80 80.20 12.5K
12:58 80.20 80.20 80.20 80.20 6.2K
12:59 79.31 79.31 79.31 79.31 14.0K
13:00 80.20 80.20 80.20 80.20 5.5K
13:03 80.42 80.42 79.36 79.36 46.7K
13:08 80.36 80.36 80.36 80.36 0.6K
13:09 80.36 80.36 80.36 80.36 1.2K
13:10 79.00 79.00 79.00 79.00 0.7K
13:11 80.30 80.30 80.30 80.30 23.1K
13:14 79.45 80.29 79.45 80.29 10.3K
13:17 80.27 80.27 80.27 80.27 2.5K
13:18 79.55 80.27 79.55 80.27 16.7K
13:19 79.00 79.00 79.00 79.00 1.0K
13:22 80.24 80.24 80.24 80.24 5.0K
13:26 81.00 81.00 81.00 81.00 0.0K
13:28 80.20 80.20 80.20 80.20 45.0K
13:29 80.07 80.07 80.07 80.07 1.0K
13:32 80.70 80.70 80.70 80.70 1.2K
13:37 80.00 80.00 80.00 80.00 0.3K
13:43 80.70 80.70 80.70 80.70 11.5K
13:44 80.00 80.00 80.00 80.00 0.0K
13:45 80.11 80.11 80.11 80.11 0.5K
13:46 82.00 82.00 82.00 82.00 0.0K
13:50 80.90 80.90 80.90 80.90 3.0K
13:51 81.29 81.43 81.29 81.43 0.5K
14:00 79.40 81.25 79.40 81.25 8.4K
14:08 81.00 81.00 81.00 81.00 0.1K
14:10 80.11 80.11 80.00 80.00 31.0K
14:12 80.60 80.60 80.60 80.60 0.6K
14:14 80.60 80.60 80.60 80.60 3.0K
14:15 80.60 80.60 80.60 80.60 0.3K
14:17 81.00 81.00 80.88 80.88 2.5K
14:18 80.16 80.16 80.16 80.16 4.5K
14:22 80.78 80.78 80.78 80.78 2.5K
14:23 82.00 82.00 81.00 81.00 51.8K
14:24 81.00 81.00 81.00 81.00 100.0K
14:32 81.00 81.00 81.00 81.00 0.4K
14:35 81.49 81.49 81.49 81.49 2.0K
14:36 81.00 81.00 81.00 81.00 20.0K
14:37 81.49 82.00 81.18 81.18 75.0K
14:39 82.00 82.00 82.00 82.00 0.0K
14:41 81.45 81.45 81.45 81.45 0.2K
14:44 81.00 81.00 81.00 81.00 10.0K
14:45 81.00 81.00 81.00 81.00 10.0K
14:46 81.00 81.00 81.00 81.00 5.0K
14:47 81.45 81.45 81.45 81.45 0.2K
14:52 81.45 81.45 81.45 81.45 2.5K
14:53 81.45 81.45 81.00 81.00 1.8K
14:54 81.45 81.60 80.00 81.60 11.8K
14:55 81.60 81.60 81.60 81.60 15.0K
14:57 81.90 81.90 81.90 81.90 5.0K
15:00 81.90 81.90 81.90 81.90 1.2K
15:01 81.90 81.90 81.90 81.90 2.5K
15:02 81.90 82.00 81.90 82.00 26.0K
15:03 80.00 81.90 80.00 80.56 0.5K
15:04 82.80 82.80 81.00 81.00 39.3K
15:08 82.86 84.00 82.86 84.00 24.1K
15:11 83.40 83.40 83.40 83.40 0.8K
15:17 83.40 84.00 83.40 83.60 12.8K
15:18 83.60 83.70 83.60 83.70 15.0K
15:19 84.00 84.00 82.67 84.00 2.3K
15:20 85.00 85.00 84.50 84.50 11.2K
15:21 85.00 85.00 83.65 83.65 3.4K
15:22 84.80 84.80 84.80 84.80 4.7K
15:23 84.80 85.00 83.70 85.00 134.8K
15:24 84.10 84.65 84.10 84.26 15.3K
15:25 84.90 84.90 84.10 84.65 109.8K
15:26 84.65 84.65 84.11 84.11 56.4K
15:27 84.34 84.34 84.34 84.34 0.6K
15:28 84.00 84.00 84.00 84.00 15.0K
15:29 83.20 83.20 83.00 83.00 20.0K
15:30 83.84 83.84 83.84 83.84 5.0K
15:31 83.70 83.70 82.23 82.23 11.8K
15:32 82.96 83.00 82.78 82.78 7.5K
15:33 82.78 83.00 82.78 83.00 3.1K
15:34 83.00 84.00 83.00 84.00 17.2K
15:35 83.70 83.70 83.70 83.70 1.0K
15:36 83.70 83.70 83.70 83.70 1.0K
15:37 83.68 83.68 82.57 82.57 15.8K
15:38 83.70 83.70 83.70 83.70 3.0K
15:40 83.70 83.70 83.70 83.70 0.2K
15:41 83.70 83.70 82.57 83.70 35.5K
15:43 82.57 82.57 82.57 82.57 5.0K
15:44 82.20 82.20 81.00 81.00 19.9K
15:45 84.00 84.00 84.00 84.00 0.4K
15:46 83.00 83.00 83.00 83.00 25.0K
15:49 82.10 82.10 82.10 82.10 0.8K
15:52 82.80 82.80 82.80 82.80 2.4K
15:54 84.00 84.00 84.00 84.00 6.7K
15:55 82.10 82.10 82.10 82.10 0.9K
15:56 82.70 82.70 82.70 82.70 1.0K
15:59 82.70 82.70 82.70 82.70 5.0K
16:03 82.10 82.10 82.00 82.00 18.3K
16:04 83.00 83.00 83.00 83.00 0.3K
16:06 82.67 82.67 82.67 82.67 1.0K
16:10 82.65 82.65 82.65 82.65 88.8K
16:11 79.00 79.00 79.00 79.00 2.6K
16:12 82.63 82.63 82.63 82.63 2.6K
16:13 82.63 82.63 82.63 82.63 0.9K
16:15 82.65 82.65 82.65 82.65 1.8K
16:22 82.58 82.58 82.58 82.58 1.0K
16:27 82.58 82.58 82.58 82.58 1.0K
16:28 82.58 82.58 82.58 82.58 0.6K
16:29 82.58 82.58 82.58 82.58 0.6K
16:35 82.40 82.40 82.40 82.40 294.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available