Filtronic

FTC
🏛️ uk →
132.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:59 123.80 123.80 123.80 123.80 25.6K
08:00 124.00 125.00 123.20 124.99 65.7K
08:01 124.89 126.00 124.89 125.99 63.4K
08:02 126.78 126.99 126.01 126.98 76.7K
08:03 126.90 126.90 126.00 126.00 37.9K
08:04 127.00 127.00 125.10 125.10 65.4K
08:05 125.10 126.30 125.10 125.13 39.7K
08:06 125.10 127.00 124.60 127.00 33.9K
08:07 124.01 125.00 124.01 124.69 26.1K
08:08 124.60 124.60 124.20 124.25 14.5K
08:09 124.69 124.69 124.25 124.25 21.1K
08:10 124.65 124.65 124.50 124.55 28.4K
08:11 124.80 124.80 124.80 124.80 4.7K
08:12 124.27 124.89 124.27 124.89 26.2K
08:13 124.89 124.89 124.89 124.89 16.0K
08:14 124.98 125.00 124.98 125.00 10.1K
08:15 124.50 125.00 124.50 125.00 25.3K
08:16 125.49 125.70 125.15 125.15 9.4K
08:17 125.15 125.70 125.15 125.69 20.0K
08:18 125.80 125.80 125.15 125.15 5.2K
08:19 125.98 125.98 125.85 125.85 6.2K
08:20 125.85 126.90 125.85 125.90 5.0K
08:21 125.90 125.90 125.85 125.85 7.0K
08:22 127.00 127.00 127.00 127.00 0.0K
08:23 124.41 126.00 124.41 126.00 0.0K
08:24 125.00 125.00 125.00 125.00 1.0K
08:26 125.00 125.00 124.31 124.31 12.2K
08:27 124.98 126.00 124.25 124.25 8.1K
08:28 124.95 124.95 124.95 124.95 0.8K
08:30 124.90 124.90 124.90 124.90 5.0K
08:31 124.70 124.70 124.33 124.33 11.2K
08:32 126.00 126.00 124.33 126.00 4.4K
08:33 125.35 125.35 124.40 124.40 17.7K
08:34 125.29 125.29 124.50 124.50 19.3K
08:36 123.78 123.78 123.78 123.78 0.5K
08:42 125.00 125.00 125.00 125.00 0.8K
08:43 123.82 125.15 123.82 125.15 4.9K
08:45 125.12 125.12 125.12 125.12 4.0K
08:46 125.12 125.12 125.12 125.12 3.2K
08:47 124.06 124.06 124.06 124.06 0.1K
08:48 125.12 125.12 125.12 125.12 3.2K
08:49 125.10 125.10 125.10 125.10 3.2K
08:53 125.08 125.08 125.08 125.08 19.2K
08:55 124.11 124.11 124.11 124.11 15.0K
08:56 125.00 125.00 125.00 125.00 12.5K
08:57 124.14 124.90 124.14 124.90 1.7K
08:59 124.80 124.80 124.75 124.75 12.0K
09:00 124.50 124.65 124.50 124.65 37.3K
09:01 124.50 124.50 124.14 124.14 9.0K
09:02 124.14 124.50 124.14 124.50 115.4K
09:04 124.48 124.48 123.03 123.03 20.5K
09:05 124.00 124.00 124.00 124.00 250.0K
09:07 123.06 123.06 123.06 123.06 126.8K
09:08 123.75 123.75 123.44 123.44 5.0K
09:09 123.00 123.00 123.00 123.00 5.0K
09:10 123.44 123.44 123.00 123.44 29.2K
09:11 123.00 123.00 123.00 123.00 4.0K
09:13 123.38 123.38 123.38 123.38 0.4K
09:14 123.00 123.00 123.00 123.00 0.8K
09:15 123.30 123.30 123.30 123.30 49.5K
09:18 123.24 123.24 123.24 123.24 2.5K
09:19 123.00 123.00 123.00 123.00 2.3K
09:21 123.00 123.20 123.00 123.20 34.3K
09:22 123.20 123.20 123.20 123.20 13.4K
09:25 123.15 123.15 123.15 123.15 10.0K
09:27 123.10 123.10 123.10 123.10 6.9K
09:29 125.00 125.00 122.75 122.75 34.3K
09:30 122.99 122.99 122.99 122.99 4.1K
09:32 123.00 123.00 123.00 123.00 3.1K
09:33 123.00 123.00 123.00 123.00 3.1K
09:34 122.29 122.29 122.29 122.29 1.0K
09:35 123.00 123.00 122.36 122.36 12.1K
09:37 123.75 123.75 123.75 123.75 6.4K
09:40 123.74 123.74 123.74 123.74 2.0K
09:42 123.70 123.70 123.70 123.70 30.8K
09:44 123.65 123.65 123.65 123.65 1.0K
09:50 123.60 123.60 123.60 123.60 2.8K
09:52 123.63 125.00 123.63 125.00 6.7K
09:53 122.75 123.80 122.75 123.80 5.7K
09:54 124.25 124.25 124.25 124.25 5.0K
09:56 124.40 124.40 124.40 124.40 0.0K
09:59 124.39 124.39 124.39 124.39 3.0K
10:00 124.60 124.60 124.60 124.60 6.6K
10:06 124.70 124.70 124.70 124.70 50.1K
10:07 123.06 124.50 123.06 124.50 11.5K
10:08 124.50 124.50 124.50 124.50 5.5K
10:09 124.50 124.50 124.50 124.50 4.0K
10:13 124.45 124.45 124.45 124.45 2.0K
10:16 124.90 124.90 124.90 124.90 0.0K
10:20 124.38 124.38 124.38 124.38 1.2K
10:21 124.30 124.30 124.30 124.30 10.3K
10:22 124.25 124.25 124.25 124.25 0.8K
10:23 124.25 124.25 124.25 124.25 1.6K
10:24 124.25 124.25 124.25 124.25 20.3K
10:25 124.24 124.24 124.24 124.24 5.0K
10:26 124.90 124.90 124.24 124.24 4.1K
10:28 124.22 124.22 124.22 124.22 0.4K
10:31 124.22 124.22 124.22 124.22 0.9K
10:32 124.22 124.22 124.22 124.22 3.3K
10:41 124.90 124.90 124.90 124.90 0.0K
10:44 124.20 124.20 124.20 124.20 12.9K
10:46 124.15 124.15 124.13 124.13 3.9K
10:49 124.10 124.10 124.10 124.10 2.0K
10:50 123.60 123.60 123.60 123.60 0.6K
10:52 124.10 124.10 124.10 124.10 0.4K
10:54 124.10 124.10 124.10 124.10 16.1K
10:57 124.15 124.15 124.15 124.15 2.4K
10:59 124.20 124.20 124.20 124.20 2.5K
11:00 124.00 124.00 124.00 124.00 15.8K
11:03 124.25 124.25 124.25 124.25 16.1K
11:04 124.25 124.25 124.25 124.25 8.0K
11:06 124.35 124.35 124.35 124.35 4.8K
11:09 124.35 124.35 124.35 124.35 0.8K
11:12 124.35 124.35 124.35 124.35 3.9K
11:15 124.35 124.35 124.35 124.35 1.0K
11:17 123.63 123.63 123.63 123.63 19.9K
11:18 124.35 124.35 123.63 123.63 15.0K
11:19 124.25 124.25 124.25 124.25 0.0K
11:22 124.25 124.25 124.25 124.25 0.4K
11:24 123.63 123.63 123.63 123.63 2.4K
11:29 123.63 123.63 123.63 123.63 1.0K
11:30 124.25 124.25 124.25 124.25 14.0K
11:36 124.25 124.25 124.25 124.25 10.2K
11:38 124.25 124.25 124.25 124.25 1.2K
11:39 124.25 124.25 124.25 124.25 0.6K
11:43 124.25 124.25 123.66 123.66 3.2K
11:46 124.25 124.25 124.25 124.25 0.4K
11:51 124.25 124.25 124.25 124.25 3.4K
11:52 124.25 124.25 124.25 124.25 110.0K
11:53 124.25 124.25 124.25 124.25 0.4K
11:55 124.35 124.35 124.35 124.35 1.0K
11:57 123.77 123.77 123.77 123.77 0.8K
11:58 124.45 124.45 124.45 124.45 0.8K
12:03 124.88 124.88 124.88 124.88 2.4K
12:07 124.45 124.45 124.45 124.45 12.0K
12:09 123.86 124.55 123.86 124.55 6.3K
12:11 124.55 124.65 124.55 124.65 5.3K
12:13 124.70 125.00 124.70 124.90 13.1K
12:14 123.00 124.70 123.00 124.70 9.1K
12:15 125.19 125.19 125.19 125.19 0.8K
12:16 125.16 125.16 125.16 125.16 1.6K
12:17 125.16 125.16 125.16 125.16 1.8K
12:19 124.02 124.02 124.02 124.02 0.3K
12:20 125.15 125.15 125.15 125.15 4.2K
12:21 125.10 125.10 125.10 125.10 1.6K
12:22 126.00 126.00 124.15 124.15 1.6K
12:23 125.10 125.10 125.10 125.10 4.0K
12:30 125.00 125.00 125.00 125.00 0.8K
12:32 124.18 124.18 124.18 124.18 10.0K
12:35 124.98 124.98 124.98 124.98 8.0K
12:37 125.00 125.00 125.00 125.00 17.3K
12:38 125.00 125.00 125.00 125.00 1.0K
12:39 124.16 124.16 124.16 124.16 18.1K
12:40 124.88 124.88 124.88 124.88 0.4K
12:41 124.85 124.85 124.85 124.85 2.0K
12:47 124.77 124.77 124.77 124.77 0.5K
12:57 124.77 124.77 124.77 124.77 19.6K
13:03 124.75 124.75 124.75 124.75 3.2K
13:05 124.75 124.75 124.75 124.75 0.7K
13:06 124.02 124.02 124.02 124.02 15.0K
13:07 124.50 124.50 124.50 124.50 0.1K
13:08 124.48 124.48 124.48 124.48 2.4K
13:11 124.40 124.40 124.40 124.40 42.9K
13:13 124.30 124.30 124.30 124.30 0.8K
13:16 124.30 124.30 124.30 124.30 0.2K
13:17 124.00 124.07 124.00 124.07 267.5K
13:26 124.30 124.30 124.30 124.30 12.9K
13:27 124.30 124.30 124.25 124.25 33.8K
13:28 124.25 124.25 124.25 124.25 0.5K
13:41 124.20 124.20 124.20 124.20 4.0K
13:46 124.20 124.20 124.20 124.20 5.0K
13:50 124.15 124.15 124.15 124.15 0.8K
14:00 125.00 125.00 125.00 125.00 1.1K
14:04 124.15 124.15 124.15 124.15 1.2K
14:15 124.02 124.02 124.02 124.02 5.2K
14:16 124.15 124.15 124.15 124.15 1.2K
14:21 124.00 124.00 124.00 124.00 8.0K
14:23 124.02 124.02 124.02 124.02 1.0K
14:25 123.00 123.00 123.00 123.00 0.2K
14:30 124.00 124.00 124.00 124.00 1.6K
14:32 123.50 123.50 123.50 123.50 67.9K
14:33 124.00 124.00 124.00 124.00 4.0K
14:36 123.00 123.00 123.00 123.00 17.7K
14:38 123.00 123.00 123.00 123.00 67.9K
14:40 123.03 123.80 123.03 123.80 15.6K
14:48 123.00 123.22 123.00 123.22 16.5K
14:50 123.70 123.70 123.70 123.70 50.4K
14:52 123.00 123.00 123.00 123.00 12.0K
14:57 123.01 123.01 123.01 123.01 15.0K
15:02 123.50 123.50 123.50 123.50 0.8K
15:05 123.01 123.01 123.01 123.01 10.0K
15:07 123.01 123.01 123.01 123.01 15.0K
15:08 123.01 123.01 123.01 123.01 5.2K
15:15 123.45 123.45 123.45 123.45 0.7K
15:22 123.40 123.40 123.40 123.40 4.9K
15:26 123.38 123.38 123.38 123.38 30.8K
15:28 123.90 123.90 123.90 123.90 0.5K
15:30 123.37 123.37 123.37 123.37 2.4K
15:32 123.50 123.50 123.50 123.50 11.7K
15:38 123.01 123.01 123.01 123.01 5.6K
15:40 123.65 123.65 123.65 123.65 5.0K
15:44 123.62 123.62 123.62 123.62 5.7K
15:52 123.60 123.60 123.05 123.05 25.7K
15:55 123.05 123.05 123.05 123.05 0.1K
15:58 123.00 123.58 123.00 123.58 21.6K
16:00 123.49 123.49 123.49 123.49 58.5K
16:03 123.45 123.45 123.45 123.45 2.0K
16:04 123.05 123.05 122.00 122.00 1.1K
16:05 123.00 123.00 122.75 123.00 16.9K
16:11 122.05 122.99 122.05 122.99 3.2K
16:17 122.75 122.75 122.75 122.75 2.0K
16:18 122.50 122.95 122.50 122.95 9.1K
16:21 122.28 122.28 122.28 122.28 7.0K
16:22 122.90 122.90 122.90 122.90 10.0K
16:24 122.95 122.95 122.95 122.95 40.1K
16:25 122.05 122.05 122.05 122.05 0.0K
16:32 122.50 122.57 122.50 122.57 405.2K
16:35 122.50 122.50 122.50 122.50 1,723.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available