Filtronic

FTC
🏛️ uk →
129.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 138.14 138.14 137.32 138.12 6.6K
08:01 138.12 138.12 138.12 138.12 0.1K
08:03 138.14 138.14 138.14 138.14 0.8K
08:04 138.78 138.78 138.78 138.78 0.9K
08:10 137.68 140.00 137.68 140.00 6.3K
08:11 138.78 138.78 138.78 138.78 0.1K
08:12 138.32 138.32 138.32 138.32 2.0K
08:13 138.32 138.32 138.32 138.32 4.5K
08:15 138.32 138.32 138.32 138.32 7.5K
08:18 137.40 137.40 137.40 137.40 5.0K
08:27 138.78 138.78 138.78 138.78 0.0K
08:29 140.00 140.00 140.00 140.00 0.6K
08:30 139.00 139.00 138.70 138.70 25.1K
08:31 138.78 138.78 138.78 138.78 1.2K
08:32 138.78 138.78 138.78 138.78 1.3K
08:33 139.90 139.90 139.90 139.90 0.0K
08:36 139.90 140.00 139.00 139.00 5.1K
08:38 139.10 139.54 139.10 139.54 19.0K
08:39 139.50 139.50 139.50 139.50 15.0K
08:40 139.54 139.54 139.54 139.54 30.0K
08:41 139.80 139.80 139.80 139.80 20.0K
08:42 139.50 139.95 139.50 139.95 25.0K
08:43 139.75 139.75 139.75 139.75 5.4K
08:46 139.90 139.90 139.10 139.10 0.4K
08:48 139.90 139.90 139.90 139.90 1.0K
08:49 140.00 140.00 140.00 140.00 0.2K
08:51 139.36 139.36 139.36 139.36 10.0K
08:53 139.41 139.41 139.41 139.41 3.0K
08:54 139.10 139.10 139.10 139.10 0.0K
08:55 139.99 139.99 139.99 139.99 3.4K
08:59 139.50 139.50 139.50 139.50 2.0K
09:00 140.00 140.00 139.55 139.63 16.0K
09:04 139.99 139.99 139.99 139.99 1.4K
09:05 140.00 140.00 140.00 140.00 15.0K
09:06 140.00 141.00 140.00 141.00 0.6K
09:07 140.70 140.70 140.70 140.70 0.3K
09:08 140.90 140.90 140.90 140.90 0.3K
09:09 140.90 140.90 140.90 140.90 2.1K
09:10 140.90 140.90 140.90 140.90 7.4K
09:12 140.90 140.90 140.90 140.90 15.0K
09:13 140.90 140.90 140.42 140.42 14.3K
09:14 141.00 141.00 141.00 141.00 0.0K
09:15 140.42 140.90 140.42 140.90 15.9K
09:16 140.23 140.90 140.23 140.90 45.3K
09:17 140.15 140.50 140.15 140.50 28.0K
09:18 140.18 140.90 140.18 140.90 25.5K
09:20 140.21 140.21 140.21 140.21 1.0K
09:21 140.90 140.90 140.80 140.80 6.6K
09:22 140.80 140.80 140.80 140.80 4.5K
09:24 140.79 140.79 140.79 140.79 12.3K
09:27 140.36 140.36 140.36 140.36 4.8K
09:29 140.73 140.73 140.38 140.38 2.7K
09:31 140.43 140.43 140.43 140.43 0.5K
09:32 140.72 140.72 140.45 140.45 11.7K
09:35 140.72 140.72 140.72 140.72 3.2K
09:37 140.99 140.99 140.99 140.99 0.6K
09:42 141.00 141.00 140.99 140.99 6.0K
09:45 140.56 140.99 140.56 140.99 3.0K
09:46 140.56 140.56 140.56 140.56 7.1K
09:49 140.99 142.00 140.99 142.00 16.4K
09:50 141.98 141.98 141.98 141.98 0.3K
09:51 142.00 142.00 142.00 142.00 0.0K
09:53 141.98 142.00 141.11 141.99 5.6K
09:55 142.00 142.00 142.00 142.00 0.0K
09:56 141.99 141.99 141.99 141.99 0.8K
09:57 142.00 142.00 142.00 142.00 18.0K
09:58 141.15 141.15 141.15 141.15 0.0K
09:59 142.90 142.90 142.90 142.90 5.0K
10:00 142.90 142.90 142.90 142.90 9.9K
10:01 143.00 143.00 142.34 142.34 8.9K
10:02 143.00 143.00 142.00 142.00 25.7K
10:03 143.89 143.89 143.89 143.89 0.0K
10:04 144.00 144.00 142.11 144.00 10.0K
10:05 141.16 141.16 141.16 141.16 1.7K
10:06 142.98 142.98 142.98 142.98 0.0K
10:07 142.75 143.00 142.75 142.95 4.6K
10:09 143.00 143.00 143.00 143.00 0.2K
10:10 141.50 142.75 141.50 142.75 10.9K
10:11 142.70 142.70 142.70 142.70 26.8K
10:12 142.70 142.70 142.70 142.70 6.3K
10:14 142.75 142.75 142.75 142.75 25.0K
10:16 142.75 142.75 141.67 141.67 48.0K
10:17 141.76 142.75 141.76 142.75 2.8K
10:18 141.76 141.76 141.76 141.76 9.0K
10:19 141.78 141.78 141.78 141.78 2.2K
10:20 144.00 144.00 142.17 142.17 2.5K
10:21 142.17 142.17 142.17 142.17 0.7K
10:22 143.28 143.50 143.28 143.50 1.3K
10:23 143.50 144.00 143.28 144.00 1.7K
10:24 143.50 143.50 143.28 143.28 2.3K
10:26 143.75 143.75 143.28 143.28 13.4K
10:27 143.75 143.75 143.01 143.01 3.4K
10:28 143.75 143.75 143.75 143.75 5.0K
10:30 143.70 143.70 143.01 143.01 10.0K
10:31 142.17 142.17 142.02 142.02 9.1K
10:33 142.10 143.48 142.10 142.11 6.3K
10:34 142.11 142.11 142.11 142.11 3.1K
10:35 142.21 143.40 142.21 143.40 6.0K
10:36 143.25 143.25 143.25 143.25 40.7K
10:37 143.25 143.25 142.11 143.15 10.4K
10:38 143.15 143.15 143.13 143.13 70.2K
10:40 143.37 143.37 143.37 143.37 0.7K
10:42 143.80 143.80 143.80 143.80 9.3K
10:43 143.00 143.37 143.00 143.36 16.0K
10:44 143.90 143.90 143.90 143.90 10.0K
10:45 143.90 143.90 143.38 143.38 10.0K
10:46 144.00 144.00 144.00 144.00 0.1K
10:48 144.00 145.00 144.00 144.89 13.9K
10:49 144.85 144.85 144.11 144.85 27.1K
10:50 144.99 145.00 144.99 145.00 1.4K
10:51 144.99 144.99 144.99 144.99 2.2K
10:52 144.99 146.00 144.26 146.00 19.0K
10:53 145.85 145.85 145.85 145.85 10.0K
10:54 146.00 146.00 145.33 145.33 13.8K
10:55 146.98 146.98 145.33 145.33 13.0K
10:56 147.00 147.00 147.00 147.00 0.0K
10:57 146.80 146.80 146.80 146.80 2.0K
10:59 145.10 146.65 145.00 145.00 10.7K
11:00 146.65 146.65 145.00 145.01 27.6K
11:02 145.60 145.60 144.00 144.00 1.8K
11:03 145.20 145.20 144.10 144.10 28.6K
11:04 145.50 145.55 144.23 144.23 43.3K
11:05 144.00 145.00 144.00 144.80 25.0K
11:06 144.00 144.70 144.00 144.70 6.0K
11:07 143.00 143.22 143.00 143.22 31.1K
11:08 143.25 143.25 143.25 143.25 15.0K
11:09 143.10 143.10 143.10 143.10 0.0K
11:11 143.22 143.22 143.22 143.22 26.5K
11:12 144.80 144.80 144.80 144.80 0.3K
11:15 144.70 144.70 144.70 144.70 50.0K
11:16 144.70 144.70 144.70 144.70 1.2K
11:17 144.80 144.80 143.13 143.13 18.8K
11:18 143.89 143.89 143.89 143.89 16.0K
11:19 143.05 143.05 143.05 143.05 10.0K
11:20 143.00 144.00 142.25 142.25 5.3K
11:21 144.00 144.00 142.25 142.25 27.8K
11:22 142.00 142.00 142.00 142.00 10.0K
11:23 143.00 143.00 143.00 143.00 2.0K
11:24 142.90 142.99 142.00 142.99 11.9K
11:25 142.99 143.00 142.99 143.00 1.4K
11:26 142.70 142.70 142.70 142.70 4.9K
11:27 142.16 142.79 142.16 142.79 0.1K
11:30 143.00 143.00 143.00 143.00 0.0K
11:32 142.79 142.79 142.79 142.79 3.5K
11:36 142.98 142.98 142.98 142.98 22.1K
11:37 142.98 142.98 142.98 142.98 9.1K
11:39 142.00 142.00 142.00 142.00 0.4K
11:40 143.80 143.80 143.80 143.80 7.3K
11:43 142.47 142.47 142.47 142.47 36.3K
11:46 142.32 142.60 142.32 142.60 6.0K
11:47 144.00 144.00 144.00 144.00 0.0K
11:53 143.80 143.80 143.80 143.80 7.0K
11:54 142.75 142.75 142.75 142.75 4.7K
11:56 143.80 143.80 142.75 142.75 42.0K
11:57 143.80 143.80 143.80 143.80 0.4K
11:58 143.80 144.00 143.80 144.00 3.3K
11:59 142.81 142.81 142.81 142.81 36.9K
12:01 144.00 144.00 144.00 144.00 6.6K
12:04 144.50 144.50 144.50 144.50 1.2K
12:05 143.13 143.13 143.13 143.13 27.5K
12:07 143.13 143.13 143.13 143.13 5.3K
12:08 143.13 143.13 143.13 143.13 6.3K
12:12 143.13 143.13 143.13 143.13 4.1K
12:14 143.13 143.13 143.13 143.13 4.3K
12:15 143.13 143.13 143.13 143.13 5.0K
12:16 144.15 144.15 144.15 144.15 0.1K
12:17 144.15 144.15 143.13 143.13 3.5K
12:23 144.80 144.80 144.80 144.80 44.1K
12:24 144.10 144.10 144.10 144.10 5.5K
12:25 143.00 143.00 143.00 143.00 10.9K
12:29 143.99 143.99 143.99 143.99 2.1K
12:30 145.00 145.00 143.90 143.90 1.0K
12:32 143.90 143.90 143.90 143.90 1.4K
12:33 143.80 143.80 143.80 143.80 7.0K
12:36 145.00 145.00 145.00 145.00 26.0K
12:37 143.70 143.70 143.70 143.70 2.7K
12:38 143.70 143.70 143.70 143.70 0.4K
12:39 143.70 143.70 143.50 143.50 2.8K
12:41 142.60 142.60 142.60 142.60 0.7K
12:42 143.50 143.50 143.50 143.50 3.5K
12:43 143.50 143.50 142.70 143.50 2.5K
12:46 143.50 143.50 143.50 143.50 19.0K
12:48 142.75 142.75 142.75 142.75 3.6K
12:49 143.44 143.44 143.44 143.44 5.5K
12:53 143.44 143.44 143.44 143.44 9.2K
12:55 143.40 143.40 143.40 143.40 3.9K
12:58 143.35 143.35 143.35 143.35 1.4K
12:59 142.80 142.80 142.80 142.80 2.2K
13:02 142.85 142.85 142.85 142.85 26.0K
13:03 145.00 145.00 145.00 145.00 0.4K
13:05 143.35 143.35 143.35 143.35 0.1K
13:06 143.35 143.35 143.35 143.35 0.7K
13:12 143.35 145.00 143.35 145.00 1.3K
13:14 143.38 143.38 143.38 143.38 10.0K
13:17 142.85 142.85 142.85 142.85 0.1K
13:18 143.75 143.75 142.85 142.85 8.2K
13:26 145.00 145.00 145.00 145.00 1.1K
13:29 143.13 143.13 143.13 143.13 1.0K
13:31 143.70 143.70 143.70 143.70 3.5K
13:46 144.00 144.00 144.00 144.00 5.7K
13:49 144.00 144.40 144.00 144.40 6.8K
13:50 143.55 143.55 143.55 143.55 0.4K
13:52 144.38 144.38 144.38 144.38 5.5K
13:56 144.30 144.30 144.30 144.30 0.1K
13:57 144.30 144.30 144.30 144.30 3.5K
13:59 144.30 144.30 144.30 144.30 3.9K
14:00 145.00 145.00 145.00 145.00 0.0K
14:01 143.55 144.30 143.55 144.30 1.3K
14:03 144.30 144.30 144.30 144.30 1.7K
14:05 143.58 144.30 143.58 144.30 2.1K
14:06 144.30 144.30 144.30 144.30 6.9K
14:12 144.38 144.38 144.38 144.38 2.0K
14:14 144.30 144.30 144.30 144.30 0.2K
14:15 144.30 144.30 144.30 144.30 0.4K
14:16 144.30 144.30 143.13 143.13 7.8K
14:20 144.37 144.37 144.37 144.37 0.8K
14:24 144.37 144.37 144.37 144.37 0.1K
14:25 144.35 144.35 144.35 144.35 2.4K
14:26 143.13 143.13 143.13 143.13 0.7K
14:31 144.30 144.30 144.29 144.29 9.2K
14:39 144.29 144.29 144.29 144.29 0.3K
14:44 144.29 144.29 144.29 144.29 4.0K
14:49 144.29 144.29 144.29 144.29 6.9K
14:50 144.29 144.29 144.29 144.29 6.9K
14:57 144.90 144.90 144.90 144.90 25.0K
14:58 144.90 144.90 144.90 144.90 0.0K
15:01 144.33 144.33 144.33 144.33 3.4K
15:04 144.90 144.90 144.90 144.90 0.0K
15:05 144.33 144.33 144.33 144.33 0.8K
15:10 144.33 144.33 144.33 144.33 2.0K
15:11 145.00 145.00 145.00 145.00 1.3K
15:12 144.33 144.33 144.33 144.33 0.7K
15:24 144.33 144.33 144.33 144.33 0.7K
15:30 144.30 144.30 144.30 144.30 1.7K
15:34 144.01 144.01 144.01 144.01 7.3K
15:35 144.00 144.00 144.00 144.00 5.0K
15:37 144.46 144.46 144.46 144.46 1.0K
15:39 144.75 144.75 144.75 144.75 1.0K
15:44 144.95 144.95 144.95 144.95 0.0K
15:47 144.75 144.75 144.75 144.75 0.7K
15:51 144.88 144.88 144.88 144.88 13.8K
15:53 144.95 144.95 144.95 144.95 1.0K
15:54 144.30 144.30 144.30 144.30 5.0K
15:56 144.40 146.00 144.40 146.00 10.9K
15:57 145.89 145.89 145.89 145.89 0.6K
16:00 144.60 144.60 144.60 144.60 10.0K
16:03 145.89 146.49 145.89 146.49 16.7K
16:08 146.40 146.40 146.40 146.40 4.0K
16:09 144.68 144.68 144.68 144.68 60.0K
16:10 146.49 146.49 146.49 146.49 15.0K
16:11 144.70 146.40 144.70 146.40 11.7K
16:12 144.76 145.50 144.76 145.00 8.9K
16:17 146.30 146.30 146.30 146.30 1.2K
16:20 144.50 144.50 144.50 144.50 4.0K
16:21 144.50 144.50 144.50 144.50 0.7K
16:24 144.01 144.26 144.01 144.26 2.5K
16:25 146.19 146.19 146.19 146.19 0.6K
16:27 144.26 144.26 144.26 144.26 2.5K
16:28 146.19 146.30 146.19 146.30 1.0K
16:29 146.19 146.30 146.19 146.30 1.4K
16:35 146.00 146.00 146.00 146.00 536.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available