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
08:00 143.02 143.60 141.99 142.00 183.8K
08:01 140.00 141.00 140.00 141.00 5.5K
08:02 140.00 140.00 139.01 139.01 46.9K
08:03 138.02 139.00 138.00 138.02 31.8K
08:04 138.00 139.00 137.00 137.00 58.9K
08:05 137.00 137.00 134.00 134.00 36.8K
08:06 136.00 136.00 130.00 130.13 35.8K
08:07 130.00 131.00 129.02 129.02 51.1K
08:08 128.00 128.00 125.15 125.15 68.3K
08:09 125.15 126.00 123.10 123.10 97.1K
08:10 123.15 123.95 123.15 123.50 71.1K
08:11 123.50 124.00 123.40 124.00 125.3K
08:12 126.00 126.00 124.20 126.00 24.1K
08:13 126.00 128.89 126.00 128.89 100.6K
08:14 129.00 130.00 129.00 129.40 69.2K
08:15 129.40 130.00 129.00 129.00 73.9K
08:16 128.00 128.40 127.23 128.40 70.0K
08:17 127.30 128.00 127.30 128.00 29.7K
08:18 127.38 128.00 127.38 127.75 46.8K
08:19 128.80 129.00 128.75 129.00 32.4K
08:20 129.15 129.96 129.15 129.80 29.1K
08:21 130.00 130.00 129.55 130.00 54.1K
08:22 132.00 132.00 130.34 131.45 5.8K
08:23 131.40 131.40 130.00 131.20 22.0K
08:24 128.00 131.00 128.00 130.15 41.1K
08:25 130.00 131.00 130.00 130.01 28.6K
08:26 130.00 130.00 130.00 130.00 6.2K
08:27 129.17 131.00 129.00 131.00 9.6K
08:28 128.20 130.00 128.20 128.41 25.8K
08:29 130.00 130.00 129.49 129.49 7.3K
08:30 129.49 130.00 128.65 129.75 24.2K
08:31 129.75 130.00 128.75 130.00 7.7K
08:32 129.15 130.00 129.15 130.00 16.0K
08:33 129.16 130.45 129.16 130.45 8.4K
08:34 131.00 131.00 129.20 129.30 12.6K
08:35 130.45 130.45 129.55 130.40 13.3K
08:36 130.85 131.00 129.62 131.00 2.8K
08:37 130.26 130.26 130.26 130.26 13.7K
08:38 130.43 131.00 129.62 130.95 13.5K
08:39 131.80 133.00 131.02 131.70 36.4K
08:40 131.50 131.50 131.40 131.40 3.0K
08:41 131.00 131.00 131.00 131.00 8.6K
08:42 131.00 131.00 131.00 131.00 9.2K
08:43 131.00 131.00 131.00 131.00 1.4K
08:44 131.00 131.00 131.00 131.00 8.2K
08:45 131.00 131.00 130.00 131.00 34.4K
08:46 130.78 130.78 130.75 130.75 6.6K
08:47 130.78 130.78 130.78 130.78 3.8K
08:48 130.90 130.99 130.90 130.99 10.1K
08:49 130.99 130.99 130.00 130.00 2.4K
08:50 131.90 132.40 131.90 132.40 4.7K
08:51 132.40 132.40 130.65 130.65 24.9K
08:52 130.80 130.80 130.80 130.80 3.2K
08:53 131.89 131.89 131.89 131.89 1.2K
08:55 130.80 130.80 130.80 130.80 6.0K
08:56 131.80 131.80 130.65 130.65 17.5K
08:57 131.70 131.70 130.25 130.25 6.1K
08:58 131.60 131.60 130.13 130.60 8.6K
08:59 130.60 130.60 130.60 130.60 0.9K
09:00 130.42 132.50 130.42 130.89 41.7K
09:01 130.89 130.89 130.62 130.80 9.8K
09:02 130.75 130.75 130.62 130.62 7.4K
09:03 130.50 131.00 129.00 129.00 24.2K
09:04 130.45 130.45 129.10 129.10 26.5K
09:05 129.10 130.00 129.10 130.00 17.5K
09:06 130.00 130.00 129.56 130.00 10.8K
09:07 130.00 131.00 130.00 131.00 57.2K
09:08 131.00 131.75 131.00 131.75 0.9K
09:09 131.75 131.75 131.75 131.75 4.1K
09:10 131.00 131.00 131.00 131.00 15.0K
09:11 131.75 131.75 131.75 131.75 91.2K
09:12 131.70 131.70 131.70 131.70 39.4K
09:14 131.00 131.75 131.00 131.75 103.4K
09:15 131.75 131.75 131.10 131.10 61.1K
09:17 131.75 131.75 131.75 131.75 2.0K
09:18 131.75 132.00 131.16 131.25 12.9K
09:19 131.99 132.30 131.99 132.30 32.5K
09:20 132.30 132.30 131.36 131.36 10.8K
09:21 131.38 132.80 131.38 132.80 11.4K
09:25 132.70 132.70 131.52 132.70 69.3K
09:26 132.70 132.70 132.70 132.70 2.6K
09:27 132.70 132.70 132.70 132.70 36.9K
09:28 132.70 132.70 131.58 131.58 12.0K
09:29 131.75 131.75 131.75 131.75 48.8K
09:30 132.56 132.56 132.56 132.56 5.0K
09:31 132.49 132.49 132.27 132.49 40.9K
09:32 132.75 132.75 132.27 132.27 6.2K
09:33 132.27 132.27 132.27 132.27 45.0K
09:34 133.00 135.00 133.00 135.00 22.7K
09:35 133.89 133.89 133.89 133.89 0.7K
09:36 132.50 133.80 132.27 132.27 16.1K
09:37 132.04 132.04 132.00 132.00 11.0K
09:38 133.20 133.20 133.20 133.20 28.3K
09:40 133.15 133.15 133.15 133.15 1.1K
09:42 132.15 132.99 132.15 132.99 10.4K
09:43 132.15 132.15 132.15 132.15 10.0K
09:44 132.75 132.75 132.75 132.75 3.8K
09:45 132.75 132.75 132.75 132.75 30.0K
09:47 135.00 135.00 131.00 132.45 49.0K
09:48 131.25 132.45 131.10 132.45 2.2K
09:51 133.00 133.00 133.00 133.00 50.3K
09:52 133.00 133.00 132.45 132.45 68.9K
09:53 131.16 131.16 131.16 131.16 14.0K
09:54 132.20 132.20 131.20 131.99 4.2K
09:57 131.90 131.90 131.90 131.90 0.1K
09:58 131.90 131.90 131.90 131.90 47.9K
10:00 131.26 131.90 131.26 131.90 9.8K
10:01 131.88 131.88 131.88 131.88 55.5K
10:04 131.88 131.88 131.88 131.88 0.8K
10:05 131.88 131.88 131.32 131.32 3.8K
10:07 131.88 131.88 131.88 131.88 53.0K
10:08 131.85 131.85 131.33 131.33 30.2K
10:09 131.85 131.85 131.85 131.85 3.8K
10:10 131.83 131.83 131.83 131.83 5.0K
10:11 131.83 131.83 131.83 131.83 1.0K
10:14 131.83 131.83 131.83 131.83 1.9K
10:20 131.80 131.80 131.80 131.80 6.1K
10:23 131.80 131.80 131.80 131.80 15.1K
10:24 131.90 131.90 131.90 131.90 12.5K
10:27 131.00 131.00 131.00 131.00 0.6K
10:29 132.70 132.90 132.70 132.90 1.5K
10:30 132.00 132.70 132.00 132.70 5.8K
10:31 132.70 133.00 132.67 132.67 16.0K
10:32 132.90 132.90 132.90 132.90 30.5K
10:33 133.00 134.00 133.00 134.00 5.8K
10:34 133.16 133.68 133.16 133.68 40.4K
10:35 132.56 133.90 132.56 133.90 19.2K
10:36 133.50 133.50 133.00 133.23 21.4K
10:37 133.80 133.80 133.80 133.80 11.5K
10:38 133.23 135.00 133.23 135.00 25.2K
10:39 134.75 134.75 133.75 134.50 36.1K
10:40 133.77 133.77 133.77 133.77 5.0K
10:41 134.45 135.00 134.45 134.90 53.9K
10:42 134.90 136.00 134.90 136.00 28.7K
10:43 135.00 135.00 134.95 134.99 44.2K
10:45 135.49 135.49 135.49 135.49 10.0K
10:46 134.99 134.99 134.99 134.99 2.0K
10:47 135.40 135.40 135.40 135.40 15.5K
10:48 135.38 135.38 135.38 135.38 10.5K
10:54 135.90 135.90 135.90 135.90 19.7K
10:55 135.90 136.00 135.90 136.00 6.8K
10:57 136.00 136.00 135.66 136.00 7.6K
10:58 136.00 136.00 136.00 136.00 32.0K
10:59 136.75 136.75 136.70 136.70 6.9K
11:00 136.00 137.00 136.00 137.00 55.3K
11:01 136.95 138.80 136.95 138.17 8.8K
11:02 138.70 138.70 138.70 138.70 6.0K
11:03 138.70 138.70 138.63 138.63 17.5K
11:04 138.20 138.50 138.20 138.50 8.0K
11:06 138.00 139.00 138.00 138.33 11.6K
11:07 137.15 137.15 137.15 137.15 10.0K
11:08 137.90 137.90 137.90 137.90 3.6K
11:16 137.88 139.00 137.00 139.00 17.9K
11:17 137.78 137.78 137.78 137.78 0.0K
11:20 137.70 137.70 137.70 137.70 5.0K
11:22 137.70 137.70 136.10 137.65 15.5K
11:23 136.10 136.10 136.10 136.10 8.8K
11:25 136.10 136.10 136.10 136.10 72.3K
11:26 137.46 137.46 137.46 137.46 0.0K
11:27 137.00 137.00 135.00 135.00 29.8K
11:28 135.30 135.32 135.30 135.32 18.5K
11:29 136.00 137.00 136.00 137.00 17.5K
11:30 136.99 137.00 136.05 137.00 28.4K
11:31 137.00 137.00 137.00 137.00 35.0K
11:32 137.00 138.00 137.00 138.00 10.0K
11:34 137.65 137.65 137.65 137.65 4.0K
11:39 137.90 137.90 137.90 137.90 32.2K
11:40 138.40 138.40 138.40 138.40 3.6K
11:41 138.40 138.40 137.26 138.40 36.1K
11:43 137.26 138.40 137.26 137.33 25.6K
11:44 137.56 137.56 137.56 137.56 3.7K
11:47 137.56 137.57 137.56 137.57 19.8K
11:49 138.30 138.30 138.30 138.30 10.0K
11:50 137.63 138.70 137.63 138.70 60.6K
11:51 138.00 138.00 138.00 138.00 0.5K
11:52 138.95 138.99 138.23 138.99 10.4K
11:53 139.00 139.00 139.00 139.00 1.6K
11:55 139.00 139.00 139.00 139.00 1.4K
11:56 139.00 139.00 139.00 139.00 2.9K
11:58 139.00 140.00 139.00 139.89 10.4K
11:59 139.95 140.00 139.95 140.00 21.1K
12:00 140.00 141.00 140.00 141.00 15.2K
12:02 140.05 140.05 140.05 140.05 14.1K
12:03 140.05 140.05 140.05 140.05 10.0K
12:04 140.05 141.00 140.05 141.00 28.0K
12:06 140.05 140.05 140.05 140.05 15.5K
12:07 140.80 140.80 140.80 140.80 0.7K
12:08 140.69 140.69 140.69 140.69 1.4K
12:09 140.05 140.05 140.05 140.05 2.0K
12:11 140.69 140.69 139.55 139.55 15.0K
12:14 139.00 139.57 139.00 139.57 1.0K
12:15 139.50 139.50 139.50 139.50 15.0K
12:17 139.00 139.00 139.00 139.00 9.0K
12:19 139.90 139.90 139.62 139.62 29.1K
12:20 139.16 140.00 139.16 140.00 10.9K
12:23 140.00 140.60 139.00 140.60 20.9K
12:27 140.60 140.60 140.60 140.60 0.7K
12:29 139.35 139.35 139.33 139.33 84.7K
12:31 139.26 139.26 139.26 139.26 1.8K
12:32 139.10 139.10 139.10 139.10 10.0K
12:33 138.50 138.50 138.50 138.50 1.4K
12:34 138.15 139.00 138.10 139.00 18.3K
12:35 137.64 137.64 137.64 137.64 5.0K
12:42 138.90 138.90 138.90 138.90 82.6K
12:43 138.00 138.00 138.00 138.00 0.0K
12:44 138.90 138.90 138.90 138.90 1.1K
12:45 139.00 139.00 139.00 139.00 11.5K
12:48 139.00 139.00 138.00 138.00 10.2K
12:49 138.34 138.34 138.34 138.34 10.0K
12:51 138.40 138.40 138.00 138.05 31.1K
12:52 138.00 138.80 138.00 138.80 22.4K
13:09 138.50 138.50 138.50 138.50 115.0K
13:10 139.00 139.00 139.00 139.00 0.6K
13:12 138.50 138.50 138.50 138.50 3.6K
13:14 137.71 137.71 137.71 137.71 6.0K
13:18 137.77 137.77 137.77 137.77 29.0K
13:20 138.50 138.50 138.50 138.50 50.9K
13:22 137.77 137.77 137.77 137.77 6.3K
13:23 137.71 137.71 137.71 137.71 0.0K
13:24 137.71 137.71 137.71 137.71 2.0K
13:26 138.00 138.00 138.00 138.00 3.6K
13:27 138.00 138.00 138.00 138.00 11.0K
13:28 139.00 139.00 138.00 138.00 14.2K
13:32 137.10 137.10 137.00 137.00 0.4K
13:33 137.00 137.00 137.00 137.00 0.2K
13:34 136.15 136.15 136.01 136.01 8.0K
13:35 136.01 136.01 136.01 136.01 0.5K
13:37 136.15 136.15 135.00 135.00 33.5K
13:38 136.75 136.75 136.75 136.75 0.7K
13:39 135.50 135.50 135.50 135.50 5.0K
13:49 136.75 136.85 136.75 136.85 1.6K
13:53 136.85 136.85 136.85 136.85 52.6K
13:54 136.85 136.85 136.85 136.85 10.1K
13:55 136.90 136.90 136.90 136.90 0.2K
13:59 136.09 137.00 136.09 137.00 5.5K
14:00 136.90 136.90 136.90 136.90 16.0K
14:02 135.65 137.00 135.65 137.00 3.8K
14:03 137.00 137.00 134.00 134.00 1.3K
14:05 135.00 135.00 135.00 135.00 0.3K
14:07 136.05 136.05 135.82 135.82 13.0K
14:14 136.89 136.89 135.65 135.65 15.5K
14:15 136.80 136.80 136.80 136.80 1.1K
14:17 135.00 135.68 135.00 135.68 3.0K
14:19 136.80 136.80 136.80 136.80 12.5K
14:22 135.70 135.70 135.70 135.70 18.2K
14:23 136.79 136.79 136.79 136.79 1.5K
14:25 136.79 136.79 136.79 136.79 18.3K
14:27 136.89 136.89 136.89 136.89 0.4K
14:30 136.89 136.89 136.89 136.89 0.1K
14:34 135.05 135.05 135.05 135.05 41.7K
14:36 136.89 136.89 136.89 136.89 1.2K
14:42 136.01 136.01 136.01 136.01 0.1K
14:44 137.00 137.00 135.15 135.15 3.7K
14:45 136.10 136.10 136.10 136.10 0.1K
14:47 136.89 136.89 136.89 136.89 3.0K
14:49 136.23 136.23 136.23 136.23 0.1K
14:50 139.00 139.00 139.00 139.00 3.6K
14:53 136.52 136.52 136.52 136.52 23.7K
14:56 137.90 137.90 137.90 137.90 5.0K
14:57 137.00 137.00 137.00 137.00 2.2K
14:58 137.00 137.01 137.00 137.01 1.2K
15:00 137.99 137.99 137.99 137.99 7.2K
15:04 137.99 139.00 137.99 139.00 5.5K
15:05 138.00 138.00 138.00 138.00 5.0K
15:10 137.52 138.49 137.52 138.49 1.9K
15:12 137.00 138.49 137.00 138.49 8.6K
15:14 138.20 138.20 138.20 138.20 24.1K
15:18 137.56 137.56 137.56 137.56 0.4K
15:28 138.00 138.00 138.00 138.00 0.0K
15:31 138.17 138.17 137.82 138.10 53.0K
15:32 138.10 138.10 138.10 138.10 1.4K
15:34 139.00 139.00 139.00 139.00 0.1K
15:35 138.00 138.00 138.00 138.00 15.9K
15:40 138.20 138.20 138.20 138.20 10.0K
15:41 137.56 138.25 137.56 138.00 13.1K
15:47 137.90 139.00 137.90 139.00 0.7K
15:48 137.27 137.27 137.27 137.27 3.2K
15:52 137.78 137.78 137.78 137.78 0.1K
15:56 137.10 138.00 137.10 138.00 4.8K
15:58 135.10 135.10 135.10 135.10 22.9K
15:59 135.10 138.00 135.10 138.00 8.2K
16:00 138.00 138.00 138.00 138.00 0.0K
16:03 136.30 136.30 136.30 136.30 3.7K
16:05 136.30 136.30 136.30 136.30 0.5K
16:06 137.49 137.49 137.49 137.49 2.0K
16:07 136.30 136.30 136.30 136.30 4.1K
16:08 136.30 137.49 136.30 137.49 6.0K
16:09 137.00 137.00 137.00 137.00 4.9K
16:10 136.30 137.30 136.30 137.30 7.6K
16:17 137.30 137.30 137.30 137.30 25.2K
16:18 136.02 136.02 136.02 136.02 1.2K
16:20 136.02 136.02 136.02 136.02 0.7K
16:21 137.17 137.17 137.17 137.17 7.9K
16:24 137.00 137.00 137.00 137.00 1.8K
16:25 137.00 137.00 137.00 137.00 0.1K
16:28 136.90 136.90 136.88 136.88 8.5K
16:29 136.80 136.80 136.80 136.80 2.2K
16:30 136.00 136.00 136.00 136.00 15.0K
16:35 135.50 135.50 135.50 135.50 347.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available