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
08:00 139.50 139.50 139.50 139.50 6.4K
08:01 138.20 139.55 138.20 139.55 5.9K
08:02 139.80 139.80 139.80 139.80 3.6K
08:04 139.80 139.80 139.80 139.80 0.0K
08:10 138.55 138.55 138.55 138.55 4.0K
08:15 140.00 140.00 140.00 140.00 3.8K
08:17 139.00 139.00 139.00 139.00 1.2K
08:19 139.90 139.90 139.90 139.90 0.0K
08:21 139.70 139.70 139.00 139.00 0.9K
08:26 139.00 139.00 139.00 139.00 0.1K
08:28 139.00 139.00 139.00 139.00 7.2K
08:29 139.70 139.70 139.70 139.70 3.6K
08:30 139.70 139.70 139.70 139.70 0.0K
08:32 139.85 139.85 139.85 139.85 7.1K
08:33 139.90 139.90 139.90 139.90 0.0K
08:34 139.90 139.90 139.90 139.90 7.1K
08:35 139.50 140.85 139.50 140.85 41.9K
08:36 140.00 140.00 140.00 140.00 37.6K
08:42 141.80 141.80 141.00 141.00 5.6K
08:43 141.90 142.00 141.00 142.00 8.4K
08:44 141.55 141.55 141.55 141.55 11.8K
08:45 142.85 142.85 142.00 142.00 505.0K
08:46 142.85 142.85 142.85 142.85 2.5K
08:50 141.75 142.85 141.75 141.78 7.8K
08:53 142.85 142.85 142.85 142.85 1.0K
08:57 141.88 141.88 141.88 141.88 2.2K
09:00 142.00 142.00 142.00 142.00 0.0K
09:02 141.02 141.02 141.02 141.02 2.0K
09:03 142.00 142.00 142.00 142.00 0.8K
09:04 142.00 142.00 141.89 141.89 3.6K
09:06 141.89 141.89 141.89 141.89 3.4K
09:12 142.49 142.49 141.10 141.10 49.2K
09:13 141.54 141.54 141.10 141.10 13.0K
09:14 142.00 142.00 142.00 142.00 9.0K
09:15 142.90 142.90 141.37 141.37 0.8K
09:17 141.10 141.38 141.10 141.38 14.0K
09:20 141.37 141.37 141.37 141.37 21.1K
09:24 141.80 141.80 141.40 141.40 1.2K
09:30 141.80 141.80 141.80 141.80 1.0K
09:33 143.00 143.00 143.00 143.00 26.0K
09:42 142.30 142.30 142.30 142.30 56.5K
09:44 142.30 142.30 142.30 142.30 33.8K
09:45 142.30 142.30 142.30 142.30 63.4K
09:47 143.00 143.00 143.00 143.00 0.6K
09:48 143.00 143.00 142.00 142.00 15.0K
09:49 142.50 142.50 142.50 142.50 22.8K
09:50 142.06 142.70 142.06 142.70 4.5K
09:53 142.98 143.00 142.98 143.00 5.4K
09:55 143.00 143.00 142.00 142.00 5.0K
09:57 142.56 142.56 142.56 142.56 3.0K
10:00 142.65 142.65 142.65 142.65 35.1K
10:04 143.00 143.00 143.00 143.00 31.4K
10:06 143.40 143.40 143.40 143.40 0.7K
10:07 143.40 143.40 143.40 143.40 2.8K
10:14 144.46 144.46 144.46 144.46 77.9K
10:15 142.65 142.65 142.65 142.65 0.1K
10:19 144.46 144.46 144.46 144.46 0.7K
10:20 144.46 144.50 144.46 144.50 6.9K
10:21 142.56 144.70 142.56 144.70 4.1K
10:22 144.70 144.70 144.70 144.70 0.3K
10:25 144.70 144.70 144.70 144.70 6.7K
10:27 145.00 145.00 145.00 145.00 5.0K
10:28 144.70 144.70 144.70 144.70 2.1K
10:29 144.79 144.79 143.00 143.00 10.2K
10:30 145.00 145.00 144.01 145.00 38.1K
10:31 145.00 145.00 145.00 145.00 10.0K
10:32 145.00 146.00 145.00 145.05 19.8K
10:34 145.11 145.99 145.11 145.99 29.7K
10:37 145.25 145.25 145.25 145.25 17.7K
10:38 145.92 145.92 145.92 145.92 2.8K
10:39 145.00 145.92 145.00 145.92 25.2K
10:40 146.40 146.40 146.40 146.40 1.7K
10:41 146.30 146.40 146.30 146.40 9.8K
10:43 146.40 146.40 146.40 146.40 2.6K
10:45 146.39 147.00 146.39 147.00 0.9K
10:46 146.39 146.39 146.39 146.39 8.2K
10:49 146.39 146.39 146.39 146.39 69.3K
10:50 146.39 146.39 145.27 145.27 17.2K
10:51 145.20 145.20 145.20 145.20 11.0K
10:54 145.00 145.00 145.00 145.00 27.1K
10:56 145.01 145.01 144.75 144.75 0.2K
10:57 144.11 144.11 144.11 144.11 5.0K
10:58 145.00 145.00 145.00 145.00 0.8K
11:01 145.00 145.00 144.20 144.20 3.7K
11:02 146.00 146.00 146.00 146.00 0.2K
11:04 146.00 146.00 146.00 146.00 0.0K
11:05 144.36 144.96 144.36 144.96 12.7K
11:06 144.55 144.55 144.55 144.55 0.1K
11:07 145.25 145.25 145.25 145.25 3.4K
11:09 145.01 145.24 145.01 145.24 8.2K
11:10 145.24 145.24 145.24 145.24 15.0K
11:11 145.85 145.85 145.85 145.85 1.4K
11:13 145.90 145.90 145.90 145.90 0.5K
11:16 145.55 145.90 145.55 145.90 7.0K
11:20 147.00 147.00 145.61 145.61 63.8K
11:21 145.55 145.55 145.55 145.55 16.8K
11:22 145.05 146.17 145.05 146.17 5.3K
11:26 146.50 146.50 145.20 145.20 12.8K
11:28 146.50 146.50 146.50 146.50 1.5K
11:30 146.50 146.50 146.50 146.50 0.5K
11:34 145.20 146.55 145.20 145.20 15.2K
11:35 145.20 145.20 145.20 145.20 3.0K
11:36 145.35 145.35 145.35 145.35 10.0K
11:37 146.40 146.40 146.40 146.40 1.0K
11:39 145.42 145.42 145.42 145.42 10.0K
11:40 145.42 145.42 144.00 144.00 15.3K
11:41 145.10 145.10 145.10 145.10 0.0K
11:42 146.30 146.30 146.30 146.30 3.4K
11:45 146.20 146.20 146.20 146.20 25.1K
11:46 146.20 146.20 146.20 146.20 1.9K
11:49 146.20 147.00 146.20 146.20 2.0K
11:50 146.17 146.17 146.17 146.17 3.4K
11:57 144.61 144.61 144.61 144.61 25.0K
12:00 146.10 146.10 146.10 146.10 0.0K
12:03 146.00 146.00 146.00 146.00 3.4K
12:08 144.55 144.55 144.55 144.55 86.2K
12:09 145.80 145.80 145.80 145.80 0.7K
12:13 145.80 145.80 145.80 145.80 26.0K
12:16 145.60 145.60 145.60 145.60 3.4K
12:20 144.55 145.58 144.55 145.58 9.4K
12:22 144.03 144.03 144.03 144.03 1.2K
12:23 144.55 144.55 144.55 144.55 4.9K
12:24 144.55 147.00 144.55 147.00 3.2K
12:25 145.00 145.00 145.00 145.00 3.4K
12:26 144.33 145.20 144.33 145.20 3.3K
12:28 144.30 144.30 144.30 144.30 10.0K
12:32 144.10 144.10 144.10 144.10 1.5K
12:39 144.10 144.10 144.10 144.10 31.0K
12:44 144.10 144.10 144.10 144.10 21.6K
12:47 145.05 145.05 145.05 145.05 2.4K
12:51 145.00 145.00 145.00 145.00 51.4K
12:52 145.00 145.05 145.00 145.05 5.7K
12:53 145.05 145.05 144.55 144.55 12.0K
13:07 146.25 146.25 146.25 146.25 5.0K
13:08 146.50 146.50 146.50 146.50 0.5K
13:11 146.50 146.50 145.00 145.00 15.7K
13:19 146.40 146.40 146.40 146.40 6.8K
13:28 145.16 145.16 145.16 145.16 1.0K
13:40 146.37 146.37 146.37 146.37 0.1K
13:41 146.60 146.60 146.60 146.60 2.1K
13:44 145.26 145.26 145.26 145.26 4.0K
13:47 145.26 145.26 145.26 145.26 6.0K
13:53 146.59 146.59 146.59 146.59 1.8K
14:00 146.00 146.00 146.00 146.00 5.5K
14:02 146.59 146.59 146.59 146.59 26.0K
14:04 145.50 145.50 145.50 145.50 7.2K
14:11 146.40 146.40 144.00 144.00 18.6K
14:12 146.40 146.40 146.40 146.40 1.1K
14:21 145.33 145.33 145.33 145.33 2.8K
14:23 145.50 145.50 145.50 145.50 4.6K
14:24 145.50 145.50 145.50 145.50 4.0K
14:29 145.50 145.50 145.50 145.50 1.0K
14:30 146.15 146.15 146.15 146.15 0.8K
14:39 146.15 146.15 146.15 146.15 3.0K
14:42 146.15 146.15 146.15 146.15 0.0K
14:43 146.15 146.15 146.15 146.15 2.7K
14:48 146.85 146.85 146.85 146.85 1.9K
14:53 146.85 147.00 146.85 147.00 6.3K
14:56 146.85 146.85 146.85 146.85 1.2K
14:57 146.95 146.95 146.95 146.95 6.8K
14:58 144.00 146.10 144.00 146.10 6.7K
15:00 146.10 146.10 146.10 146.10 1.4K
15:03 146.10 146.10 146.10 146.10 0.5K
15:05 144.20 144.20 144.20 144.20 0.0K
15:10 146.10 146.10 146.10 146.10 0.6K
15:11 147.40 147.40 147.40 147.40 1.0K
15:12 146.10 146.10 146.10 146.10 2.0K
15:14 147.35 147.35 147.35 147.35 5.3K
15:16 147.35 147.35 146.00 146.00 2.6K
15:17 147.33 147.33 147.33 147.33 6.0K
15:18 147.33 149.00 147.33 147.88 33.6K
15:20 147.50 148.80 147.50 148.80 9.0K
15:23 148.80 148.80 148.22 148.22 8.8K
15:25 148.22 148.22 148.22 148.22 1.8K
15:26 148.50 148.50 148.50 148.50 2.0K
15:27 148.01 148.01 148.01 148.01 2.0K
15:28 148.00 149.00 147.50 147.50 23.3K
15:29 148.50 148.50 148.50 148.50 0.7K
15:32 148.00 148.00 148.00 148.00 0.7K
15:35 147.00 147.00 147.00 147.00 1.0K
15:36 147.02 147.10 147.02 147.10 1.4K
15:38 147.65 147.65 147.65 147.65 0.7K
15:40 147.59 147.59 147.59 147.59 0.9K
15:42 147.02 148.00 147.02 148.00 3.1K
15:46 146.20 146.20 146.20 146.20 5.6K
15:47 147.40 147.40 146.10 146.10 3.1K
15:51 146.10 147.40 146.10 147.40 15.1K
15:54 147.00 147.00 147.00 147.00 0.8K
15:55 147.00 147.00 147.00 147.00 1.9K
15:56 147.00 147.00 147.00 147.00 0.8K
15:57 147.00 147.00 147.00 147.00 0.5K
15:58 147.00 147.00 147.00 147.00 1.4K
15:59 147.00 147.00 147.00 147.00 1.5K
16:02 147.00 147.00 147.00 147.00 0.2K
16:07 147.00 147.00 145.94 145.94 6.1K
16:12 147.00 147.00 147.00 147.00 80.5K
16:13 145.94 145.94 145.94 145.94 13.2K
16:14 147.40 147.40 146.95 146.95 6.5K
16:16 146.11 146.11 146.11 146.11 0.1K
16:18 146.95 146.95 146.95 146.95 6.4K
16:20 146.11 146.11 146.11 146.11 2.5K
16:21 146.95 146.95 146.95 146.95 2.9K
16:23 147.40 147.40 147.40 147.40 3.3K
16:24 147.30 147.30 147.30 147.30 10.0K
16:25 147.40 147.40 147.40 147.40 0.2K
16:26 147.40 147.40 147.40 147.40 1.9K
16:28 148.00 148.00 148.00 148.00 1.6K
16:35 147.50 147.50 147.50 147.50 1,669.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available