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 93.00 94.00 93.00 94.00 7.1K
08:01 94.00 94.00 94.00 94.00 2.8K
08:02 93.28 94.85 93.28 94.80 22.8K
08:03 94.80 95.00 94.30 94.92 36.5K
08:04 94.01 94.85 94.01 94.85 38.9K
08:05 94.11 95.47 94.11 95.47 26.0K
08:07 95.47 95.47 95.47 95.47 0.6K
08:08 94.12 96.00 94.12 96.00 10.2K
08:09 94.89 94.89 94.89 94.89 0.4K
08:10 96.00 96.00 93.06 94.67 20.6K
08:11 94.40 94.40 94.40 94.40 6.0K
08:15 92.25 95.00 92.25 95.00 10.0K
08:16 92.04 94.00 92.04 94.00 5.0K
08:17 92.00 92.98 91.13 92.98 26.5K
08:18 92.80 92.80 92.80 92.80 1.7K
08:21 92.60 92.60 92.60 92.60 0.4K
08:24 92.60 92.60 92.60 92.60 2.0K
08:25 92.60 92.60 92.60 92.60 2.7K
08:30 92.90 92.90 92.90 92.90 0.2K
08:32 92.90 94.00 92.90 94.00 1.1K
08:33 91.54 91.54 91.54 91.54 0.5K
08:38 93.49 93.49 93.49 93.49 4.3K
08:42 93.44 94.00 93.44 93.44 16.4K
08:43 93.39 93.39 93.39 93.39 6.4K
08:47 93.70 93.70 93.70 93.70 1.1K
08:48 93.00 93.00 93.00 93.00 30.3K
08:58 93.70 93.70 93.70 93.70 13.2K
08:59 93.67 93.67 92.35 92.35 16.0K
09:01 92.46 92.46 92.46 92.46 0.3K
09:13 92.50 92.50 92.50 92.50 4.3K
09:27 93.50 93.50 93.50 93.50 0.2K
09:30 93.65 93.65 93.65 93.65 0.0K
09:33 93.45 93.45 93.45 93.45 0.5K
09:36 93.44 93.44 93.44 93.44 10.7K
09:37 93.30 93.30 93.30 93.30 0.3K
09:42 93.29 93.29 93.29 93.29 2.0K
09:43 93.25 93.25 93.25 93.25 3.0K
09:45 92.00 92.00 92.00 92.00 0.8K
09:53 93.10 93.10 93.10 93.10 3.2K
09:55 93.00 93.00 93.00 93.00 1.0K
09:58 93.00 93.00 93.00 93.00 0.3K
09:59 93.00 93.00 93.00 93.00 0.5K
10:09 92.61 92.61 92.61 92.61 5.4K
10:10 93.65 93.65 93.65 93.65 0.0K
10:24 91.00 91.00 91.00 91.00 2.2K
10:32 92.95 92.95 92.95 92.95 0.3K
10:33 92.95 93.10 92.95 93.10 31.9K
10:37 93.10 93.10 93.10 93.10 3.0K
10:40 91.76 91.76 91.76 91.76 0.0K
10:46 93.10 93.10 93.10 93.10 0.7K
11:03 93.70 93.70 93.70 93.70 0.0K
11:05 92.47 92.47 92.47 92.47 1.2K
11:16 93.00 93.00 93.00 93.00 2.1K
11:19 93.00 93.00 93.00 93.00 10.7K
11:35 93.70 94.00 93.70 94.00 5.5K
11:39 93.97 93.97 93.97 93.97 0.6K
11:45 94.00 94.00 94.00 94.00 10.0K
11:46 95.00 95.00 95.00 95.00 0.0K
11:53 94.70 94.70 94.70 94.70 0.1K
11:54 94.70 94.70 94.70 94.70 1.6K
12:07 94.70 94.70 94.70 94.70 8.4K
12:24 94.70 94.70 94.70 94.70 1.5K
12:30 94.70 94.70 94.70 94.70 3.2K
12:31 94.11 94.73 94.11 94.73 2.2K
12:35 94.99 95.00 94.99 95.00 3.6K
12:42 95.00 95.00 95.00 95.00 7.5K
12:43 94.23 94.23 94.23 94.23 3.0K
12:44 95.66 95.66 95.66 95.66 1.0K
12:50 95.60 95.60 95.60 95.60 5.0K
12:52 95.60 95.60 95.60 95.60 5.0K
12:53 95.00 95.57 95.00 95.57 12.1K
12:59 95.11 95.11 95.11 95.11 15.0K
13:03 95.12 95.14 95.12 95.14 38.6K
13:09 95.90 95.90 95.90 95.90 15.9K
13:10 95.98 95.98 95.98 95.98 0.6K
13:12 95.23 95.23 95.23 95.23 1.3K
13:13 95.99 95.99 95.99 95.99 30.9K
13:17 96.98 96.98 95.00 95.00 2.1K
13:19 96.98 96.98 96.98 96.98 1.5K
13:21 97.00 97.50 96.23 97.50 18.5K
13:22 96.27 96.27 96.18 96.18 40.0K
13:23 96.99 96.99 96.99 96.99 18.0K
13:25 96.98 96.98 96.98 96.98 12.5K
13:29 96.90 96.90 96.90 96.90 2.1K
13:31 96.27 96.27 96.27 96.27 13.0K
13:32 96.88 96.88 96.88 96.88 10.0K
13:35 96.42 96.42 96.42 96.42 5.0K
13:37 96.46 96.46 96.46 96.46 13.0K
13:42 97.40 97.40 97.40 97.40 10.0K
13:47 97.80 97.80 97.80 97.80 2.5K
13:49 97.80 98.00 97.80 98.00 9.3K
13:51 97.99 97.99 97.99 97.99 7.1K
13:52 98.00 98.00 98.00 98.00 15.0K
13:53 99.00 99.00 97.95 97.95 5.0K
13:54 98.60 98.60 98.60 98.60 15.2K
13:56 98.60 98.60 98.60 98.60 8.1K
13:57 98.01 98.01 98.01 98.01 10.0K
14:00 98.20 98.20 98.01 98.01 21.5K
14:02 98.50 98.50 98.50 98.50 3.0K
14:03 98.35 99.00 98.01 99.00 4.6K
14:06 97.56 97.56 97.56 97.56 9.4K
14:08 97.98 97.98 97.98 97.98 8.6K
14:10 97.90 97.90 97.90 97.90 1.2K
14:15 97.90 97.90 97.90 97.90 12.0K
14:16 99.00 99.00 98.74 98.74 6.0K
14:17 98.74 98.98 98.74 98.98 12.5K
14:19 99.00 99.00 99.00 99.00 0.5K
14:22 98.99 98.99 98.99 98.99 2.0K
14:23 98.99 98.99 98.99 98.99 0.6K
14:24 99.00 100.00 99.00 99.68 47.0K
14:25 99.80 99.80 99.80 99.80 9.0K
14:29 99.78 99.78 99.78 99.78 2.0K
14:30 99.27 99.27 99.27 99.27 13.5K
14:33 99.50 99.80 99.50 99.80 10.0K
14:34 99.80 99.80 99.80 99.80 42.7K
14:35 100.00 100.00 100.00 100.00 0.0K
14:37 100.00 100.13 99.98 100.13 14.8K
14:39 101.30 101.30 100.00 100.00 14.0K
14:40 100.27 100.43 100.27 100.43 64.6K
14:41 100.30 100.30 100.30 100.30 17.5K
14:42 100.06 102.00 100.06 100.06 10.2K
14:43 99.11 99.11 99.11 99.11 5.0K
14:44 99.26 99.26 99.26 99.26 3.9K
14:45 100.70 100.70 100.70 100.70 9.8K
14:46 100.70 100.70 100.70 100.70 0.3K
14:47 99.50 100.70 99.50 100.70 9.1K
14:55 99.52 99.52 99.52 99.52 0.0K
14:56 100.60 100.60 100.60 100.60 1.0K
14:58 100.60 102.00 100.60 101.48 21.0K
14:59 101.50 101.90 101.50 101.90 15.0K
15:00 101.17 101.23 101.17 101.23 7.0K
15:01 101.11 101.23 101.11 101.23 43.0K
15:02 101.70 101.70 101.70 101.70 1.5K
15:03 101.95 101.95 101.95 101.95 0.0K
15:04 101.64 101.64 101.64 101.64 1.5K
15:08 101.50 101.50 101.01 101.01 11.8K
15:09 100.27 100.27 100.27 100.27 11.6K
15:10 101.00 101.00 101.00 101.00 0.0K
15:11 100.01 100.01 100.01 100.01 2.4K
15:12 100.05 100.05 100.05 100.05 11.0K
15:13 100.00 100.01 100.00 100.01 5.3K
15:14 100.01 101.00 100.01 101.00 3.5K
15:15 100.80 100.80 100.80 100.80 1.0K
15:16 100.70 100.70 100.70 100.70 1.7K
15:17 100.70 100.70 100.70 100.70 1.0K
15:18 100.70 100.70 100.70 100.70 3.6K
15:19 101.00 101.00 101.00 101.00 0.5K
15:20 99.50 99.50 99.00 99.00 32.2K
15:22 99.01 99.01 98.00 98.00 4.8K
15:24 98.22 98.22 98.22 98.22 4.4K
15:30 98.25 98.25 98.25 98.25 11.1K
15:31 99.89 99.89 99.89 99.89 1.0K
15:32 98.25 98.25 98.25 98.25 25.0K
15:33 98.00 98.00 98.00 98.00 0.0K
15:36 98.98 98.98 98.32 98.32 12.0K
15:37 98.01 98.94 98.01 98.94 23.4K
15:39 98.98 98.98 98.98 98.98 10.0K
15:43 99.55 99.55 99.55 99.55 2.0K
15:44 99.55 99.55 99.55 99.55 5.0K
15:46 99.80 99.80 99.80 99.80 14.0K
15:47 100.00 100.00 98.36 99.90 7.0K
15:49 99.96 99.96 99.96 99.96 0.3K
15:51 98.55 98.55 98.55 98.55 5.0K
15:52 100.67 100.67 100.67 100.67 1.0K
15:54 100.60 100.60 100.60 100.60 8.9K
15:56 101.00 101.00 100.55 100.55 3.2K
16:02 100.48 100.48 100.48 100.48 26.7K
16:06 100.40 100.40 100.40 100.40 0.3K
16:08 101.00 101.00 101.00 101.00 25.1K
16:12 99.63 99.63 99.63 99.63 30.0K
16:13 101.00 101.00 101.00 101.00 7.5K
16:14 100.90 100.90 100.90 100.90 0.5K
16:15 100.90 100.90 100.90 100.90 2.0K
16:22 101.01 101.01 101.01 101.01 0.5K
16:23 101.40 101.40 101.10 101.10 14.5K
16:24 100.06 100.06 100.06 100.06 7.5K
16:25 100.02 100.02 100.02 100.02 6.7K
16:26 100.02 100.02 100.02 100.02 2.5K
16:27 100.00 100.00 100.00 100.00 0.1K
16:28 99.66 99.66 99.11 99.11 8.5K
16:29 100.50 100.50 100.50 100.50 2.0K
16:35 99.00 99.00 99.00 99.00 156.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available