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
08:00 155.50 155.50 154.98 154.98 31.4K
08:01 154.80 154.80 154.20 154.20 3.2K
08:02 154.80 154.80 154.80 154.80 0.3K
08:04 154.20 154.20 153.22 153.22 9.0K
08:05 154.80 154.80 154.80 154.80 0.7K
08:06 154.20 154.80 154.20 154.80 4.5K
08:07 154.20 154.20 154.20 154.20 2.5K
08:08 153.50 155.00 152.00 155.00 12.7K
08:09 153.22 153.22 153.22 153.22 3.4K
08:10 154.80 154.80 153.56 153.56 1.1K
08:11 154.80 154.80 154.80 154.80 3.9K
08:12 153.56 153.56 153.56 153.56 1.1K
08:14 154.80 154.80 154.80 154.80 10.0K
08:15 153.60 154.80 153.60 154.80 2.9K
08:17 154.80 154.80 154.80 154.80 25.0K
08:19 154.00 154.00 154.00 154.00 1.3K
08:20 154.00 154.00 154.00 154.00 0.1K
08:24 154.20 154.20 154.20 154.20 2.0K
08:28 155.80 156.77 155.80 156.77 1.3K
08:29 156.77 156.77 156.77 156.77 0.0K
08:30 156.77 156.77 156.77 156.77 0.0K
08:32 156.77 156.77 156.77 156.77 0.0K
08:33 156.77 157.00 156.77 156.77 10.0K
08:34 156.70 156.77 156.70 156.77 4.1K
08:36 156.77 156.77 156.77 156.77 0.0K
08:37 156.77 156.77 156.77 156.77 0.2K
08:38 156.77 157.00 154.60 156.90 19.4K
08:39 156.97 156.97 156.97 156.97 2.1K
08:40 156.97 156.97 155.20 155.20 1.0K
08:43 157.00 157.00 156.00 156.00 6.0K
08:44 156.95 156.95 156.95 156.95 3.2K
08:46 156.95 156.95 156.95 156.95 1.0K
08:47 156.95 156.95 156.05 156.05 14.9K
08:48 157.00 157.97 157.00 157.97 16.9K
08:49 158.00 158.00 158.00 158.00 1.3K
08:53 158.00 158.00 158.00 158.00 6.2K
09:00 158.00 159.00 156.56 159.00 13.5K
09:01 158.95 158.95 158.95 158.95 0.0K
09:02 156.60 158.50 156.60 158.50 4.6K
09:03 156.00 156.00 156.00 156.00 0.1K
09:05 157.50 157.50 157.50 157.50 1.5K
09:06 157.50 157.50 157.50 157.50 10.0K
09:07 158.44 158.44 158.44 158.44 3.0K
09:08 158.95 158.95 158.95 158.95 5.7K
09:09 158.95 158.95 158.95 158.95 4.0K
09:10 158.96 158.96 158.96 158.96 6.0K
09:12 159.40 159.40 157.75 157.75 1.0K
09:15 159.70 159.70 159.70 159.70 0.5K
09:16 159.40 159.40 159.40 159.40 0.5K
09:19 157.75 157.75 157.75 157.75 6.0K
09:20 159.28 159.28 159.28 159.28 2.5K
09:21 159.28 159.28 159.28 159.28 0.6K
09:22 159.30 159.30 159.30 159.30 1.8K
09:23 160.00 160.00 160.00 160.00 0.6K
09:24 159.27 159.27 159.27 159.27 1.0K
09:25 159.27 159.27 159.27 159.27 3.1K
09:26 158.00 158.00 158.00 158.00 17.4K
09:27 158.00 159.30 158.00 159.30 12.8K
09:29 159.27 159.27 158.10 158.10 4.0K
09:30 158.10 158.10 158.10 158.10 5.0K
09:32 158.22 158.22 158.22 158.22 3.4K
09:33 159.20 159.20 159.20 159.20 4.4K
09:34 159.20 159.20 159.20 159.20 1.0K
09:35 159.20 159.20 159.20 159.20 1.5K
09:36 159.20 159.20 159.20 159.20 1.3K
09:37 160.00 160.00 159.10 159.10 13.0K
09:38 159.10 159.10 159.10 159.10 0.7K
09:40 160.00 160.00 158.90 159.10 7.4K
09:41 160.00 160.00 160.00 160.00 30.8K
09:44 159.60 159.60 159.60 159.60 10.6K
09:46 160.00 160.00 160.00 160.00 2.5K
09:49 160.85 160.85 160.85 160.85 0.6K
09:50 160.89 160.89 160.89 160.89 5.0K
09:51 160.01 160.11 160.01 160.11 26.7K
09:52 160.12 160.80 160.05 160.80 16.6K
09:54 159.50 159.50 159.50 159.50 7.0K
09:55 160.55 160.55 160.55 160.55 6.2K
09:56 160.70 160.70 160.70 160.70 3.7K
09:58 160.79 160.79 160.79 160.79 0.6K
10:02 159.50 159.50 159.50 159.50 1.5K
10:05 160.77 160.77 160.77 160.77 6.2K
10:08 159.50 159.50 159.50 159.50 10.0K
10:10 159.33 159.33 159.33 159.33 7.5K
10:13 159.33 161.00 159.33 161.00 5.7K
10:15 158.30 158.30 158.30 158.30 0.0K
10:16 158.66 160.55 158.66 160.55 3.5K
10:17 160.40 160.40 160.40 160.40 1.0K
10:18 160.40 160.40 160.40 160.40 26.5K
10:19 159.50 160.40 159.50 160.40 6.2K
10:20 160.49 160.49 160.49 160.49 0.2K
10:21 160.49 160.49 160.49 160.49 0.1K
10:22 160.45 160.45 160.45 160.45 5.0K
10:24 159.50 159.50 159.50 159.50 25.0K
10:25 160.45 160.45 160.45 160.45 0.1K
10:26 159.50 159.50 159.50 159.50 2.6K
10:29 160.45 160.45 160.45 160.45 2.2K
10:30 160.45 160.45 160.45 160.45 0.4K
10:31 160.45 160.45 160.45 160.45 0.2K
10:35 160.55 160.55 160.55 160.55 17.1K
10:37 160.49 160.49 160.49 160.49 1.9K
10:39 160.43 160.43 160.43 160.43 7.5K
10:40 160.43 160.43 160.43 160.43 13.5K
10:41 160.49 160.49 160.49 160.49 0.3K
10:42 159.80 159.80 159.80 159.80 5.7K
10:45 159.86 159.86 159.86 159.86 2.9K
10:47 160.49 160.49 160.49 160.49 0.2K
10:48 160.49 160.49 160.49 160.49 3.1K
10:49 160.49 160.49 160.49 160.49 0.1K
10:53 160.49 160.49 160.49 160.49 41.0K
10:58 160.00 160.00 160.00 160.00 1.0K
11:00 160.00 160.00 160.00 160.00 35.0K
11:04 160.55 160.55 160.55 160.55 0.2K
11:05 160.55 160.55 160.55 160.55 1.2K
11:06 158.00 160.70 158.00 160.70 3.9K
11:10 160.95 160.95 160.95 160.95 0.8K
11:12 160.10 160.10 160.10 160.10 0.3K
11:16 160.05 161.00 160.05 160.22 26.3K
11:18 160.95 160.95 160.95 160.95 2.5K
11:20 161.80 161.80 161.80 161.80 4.0K
11:25 160.50 161.80 160.50 161.80 1.9K
11:27 161.79 161.79 161.79 161.79 4.3K
11:28 160.75 161.80 160.75 161.80 0.6K
11:30 161.80 161.80 161.80 161.80 3.1K
11:31 160.75 160.75 160.75 160.75 0.5K
11:32 162.00 162.00 162.00 162.00 0.3K
11:34 160.75 162.00 160.75 162.00 4.6K
11:38 162.00 162.00 162.00 162.00 5.7K
11:39 163.00 163.00 161.00 161.00 4.1K
11:40 162.80 162.80 161.50 161.50 2.2K
11:41 162.80 162.80 162.80 162.80 2.5K
11:42 161.55 161.55 161.55 161.55 4.0K
11:46 162.80 162.80 162.80 162.80 3.8K
11:49 162.94 164.00 161.75 161.75 17.4K
11:50 163.40 163.40 163.40 163.40 6.1K
11:51 163.39 163.39 163.39 163.39 3.0K
11:52 162.30 162.30 162.30 162.30 5.0K
11:53 162.30 163.68 162.30 163.35 25.2K
11:56 163.35 163.35 162.45 163.35 5.5K
11:57 163.68 163.68 162.56 162.56 4.1K
11:59 162.56 162.56 162.56 162.56 10.0K
12:00 162.60 162.60 162.60 162.60 0.2K
12:01 163.64 163.64 163.64 163.64 0.3K
12:04 163.60 163.60 163.60 163.60 41.0K
12:05 163.60 163.60 163.60 163.60 0.6K
12:06 163.60 163.60 163.60 163.60 9.2K
12:08 163.60 163.60 162.75 162.75 1.3K
12:10 163.60 163.60 163.60 163.60 10.0K
12:12 162.91 162.91 162.91 162.91 10.0K
12:15 163.80 164.00 163.80 164.00 4.3K
12:16 163.15 163.15 163.15 163.15 5.3K
12:17 163.90 164.00 163.25 164.00 11.3K
12:19 163.35 164.80 163.35 164.80 9.1K
12:20 164.90 164.90 164.90 164.90 0.7K
12:21 164.90 164.90 164.00 164.00 14.9K
12:24 164.80 164.80 164.80 164.80 10.2K
12:25 164.77 164.77 164.77 164.77 1.2K
12:28 164.06 164.06 164.06 164.06 43.0K
12:29 164.00 164.00 164.00 164.00 1.5K
12:30 164.70 164.70 164.70 164.70 5.4K
12:31 164.74 164.74 164.74 164.74 3.0K
12:32 164.74 164.74 164.74 164.74 0.3K
12:33 164.77 164.77 164.77 164.77 2.8K
12:34 164.00 164.75 164.00 164.75 2.5K
12:37 164.00 164.00 164.00 164.00 2.5K
12:39 164.00 164.00 164.00 164.00 1.3K
12:41 164.00 164.74 164.00 164.74 7.3K
12:42 164.72 165.00 164.72 165.00 4.1K
12:43 164.85 165.00 164.85 165.00 10.0K
12:44 165.00 165.00 165.00 165.00 0.0K
12:45 165.80 165.80 165.80 165.80 3.0K
12:46 165.80 165.80 165.33 165.33 11.2K
12:47 167.00 167.00 167.00 167.00 0.7K
12:48 167.00 167.00 167.00 167.00 1.5K
12:50 165.35 165.35 165.35 165.35 20.2K
12:52 165.35 165.35 165.35 165.35 0.0K
12:56 165.50 165.50 165.50 165.50 10.0K
12:57 167.00 167.00 165.35 165.35 33.3K
12:59 166.90 167.00 165.51 167.00 3.6K
13:00 166.01 167.00 166.01 167.00 3.1K
13:01 166.15 166.15 166.00 166.00 5.8K
13:02 167.70 167.70 167.68 167.68 1.8K
13:04 166.10 166.10 166.10 166.10 5.0K
13:05 167.50 168.00 166.02 168.00 2.2K
13:06 165.33 167.22 165.33 167.22 59.2K
13:07 167.22 167.22 167.22 167.22 0.9K
13:09 167.16 167.16 167.16 167.16 7.2K
13:10 165.70 165.70 165.70 165.70 0.7K
13:11 167.46 167.46 167.46 167.46 0.3K
13:13 166.10 166.10 166.10 166.10 1.2K
13:16 167.30 167.30 166.12 166.12 35.1K
13:17 167.25 167.25 167.25 167.25 3.0K
13:19 167.20 167.20 167.00 167.20 5.0K
13:20 167.20 167.20 167.20 167.20 0.4K
13:22 166.12 167.20 166.12 167.20 1.2K
13:24 167.20 167.20 167.20 167.20 70.7K
13:25 167.20 167.20 167.20 167.20 20.2K
13:26 167.20 167.20 167.20 167.20 0.4K
13:27 167.20 167.20 167.20 167.20 0.3K
13:30 167.20 167.20 167.20 167.20 18.2K
13:31 167.50 167.50 166.22 166.22 2.3K
13:32 167.50 167.50 167.50 167.50 0.4K
13:34 166.25 166.25 166.25 166.25 25.6K
13:37 167.50 167.50 167.50 167.50 1.8K
13:38 165.00 165.00 165.00 165.00 15.9K
13:40 166.55 166.55 166.55 166.55 26.8K
13:42 166.33 166.33 166.33 166.33 5.0K
13:45 166.34 166.34 166.34 166.34 0.0K
13:46 166.34 166.34 166.34 166.34 0.3K
13:48 166.34 166.34 166.34 166.34 3.6K
13:49 167.49 167.49 166.33 167.49 8.7K
13:51 166.33 166.33 165.30 165.30 10.0K
13:52 167.70 167.70 167.70 167.70 0.2K
13:54 165.81 165.81 165.81 165.81 4.0K
13:55 165.55 165.55 165.55 165.55 0.0K
13:57 167.40 167.40 167.40 167.40 0.6K
13:58 167.40 167.40 165.55 165.55 4.2K
14:00 165.50 167.40 165.50 167.40 14.2K
14:01 165.00 165.00 165.00 165.00 30.0K
14:02 165.55 165.55 165.00 165.00 27.7K
14:03 165.55 165.55 165.55 165.55 29.0K
14:04 167.00 167.00 167.00 167.00 7.5K
14:06 166.98 166.98 166.98 166.98 0.3K
14:08 165.88 166.98 165.88 166.98 7.3K
14:09 169.00 169.00 169.00 169.00 0.3K
14:10 167.00 167.00 167.00 167.00 0.6K
14:12 167.00 167.00 167.00 167.00 2.8K
14:13 167.00 167.00 167.00 167.00 0.6K
14:14 166.28 166.28 166.28 166.28 2.9K
14:15 167.00 167.00 167.00 167.00 0.6K
14:16 167.00 167.00 167.00 167.00 1.8K
14:18 167.47 167.47 167.47 167.47 3.6K
14:19 167.70 167.70 167.70 167.70 1.3K
14:20 167.70 167.70 167.70 167.70 3.0K
14:22 167.00 167.00 167.00 167.00 5.0K
14:23 167.60 167.60 167.60 167.60 54.8K
14:25 165.88 169.00 165.88 166.50 6.1K
14:26 168.47 168.47 168.47 168.47 0.0K
14:28 166.15 166.15 166.15 166.15 1.5K
14:29 165.00 165.00 165.00 165.00 1.0K
14:30 167.48 167.48 167.48 167.48 0.3K
14:31 167.48 167.48 165.65 165.65 1.1K
14:33 167.48 167.48 167.48 167.48 1.2K
14:39 167.48 167.48 167.48 167.48 0.5K
14:40 167.48 167.48 167.48 167.48 6.0K
14:41 165.20 165.20 165.20 165.20 0.0K
14:43 165.65 165.65 165.65 165.65 0.1K
14:48 167.48 167.48 167.48 167.48 2.1K
14:53 168.20 168.20 165.00 165.00 8.5K
14:54 168.20 168.20 168.20 168.20 2.1K
14:56 168.20 169.00 168.20 169.00 5.1K
14:57 166.50 168.40 166.50 168.40 50.3K
14:58 168.40 168.40 168.40 168.40 0.6K
15:00 168.40 168.40 168.40 168.40 26.8K
15:01 168.40 169.00 168.40 169.00 45.8K
15:02 167.02 168.40 167.02 168.40 10.5K
15:03 168.84 168.84 168.84 168.84 5.9K
15:04 169.00 169.00 168.90 168.90 1.5K
15:06 167.12 169.00 166.60 168.70 13.5K
15:09 168.70 168.70 168.70 168.70 31.2K
15:13 166.65 168.00 166.65 168.00 7.2K
15:14 166.50 166.50 166.50 166.50 0.0K
15:15 166.50 168.00 166.50 166.60 19.1K
15:17 167.95 167.95 167.95 167.95 0.1K
15:21 166.60 166.60 166.60 166.60 0.0K
15:22 167.95 167.95 167.95 167.95 0.2K
15:24 167.95 167.95 166.72 166.72 1.5K
15:25 166.72 166.72 166.72 166.72 1.0K
15:28 166.72 166.72 166.72 166.72 10.0K
15:30 167.20 167.75 167.20 167.75 22.0K
15:34 166.78 166.78 166.78 166.78 1.0K
15:36 167.75 167.75 167.75 167.75 1.0K
15:41 167.90 168.00 167.90 168.00 1.9K
15:42 168.00 168.00 168.00 168.00 1.2K
15:44 168.00 168.00 168.00 168.00 1.5K
15:46 167.90 167.90 167.90 167.90 0.4K
15:49 167.90 167.90 167.90 167.90 0.5K
15:50 167.00 167.90 167.00 167.90 8.0K
15:51 167.90 167.90 167.90 167.90 4.0K
15:53 167.90 168.00 167.86 168.00 4.6K
15:54 167.86 167.86 167.86 167.86 5.0K
15:56 167.15 167.15 167.15 167.15 0.6K
16:02 168.00 168.00 168.00 168.00 5.0K
16:03 168.00 168.00 167.15 168.00 5.3K
16:04 167.00 167.15 167.00 167.15 5.2K
16:06 167.60 167.60 167.60 167.60 39.0K
16:07 167.90 167.90 167.90 167.90 1.8K
16:09 167.90 167.90 167.90 167.90 29.9K
16:10 170.00 170.00 170.00 170.00 0.0K
16:11 170.00 170.00 170.00 170.00 26.0K
16:13 170.00 170.00 168.50 168.50 33.1K
16:18 167.60 169.00 167.00 167.00 48.1K
16:19 167.98 167.98 167.98 167.98 0.6K
16:20 166.20 167.86 166.20 167.80 60.2K
16:21 167.86 167.86 167.86 167.86 0.4K
16:22 166.20 167.60 166.20 167.60 6.9K
16:23 166.00 167.00 166.00 167.00 1.8K
16:24 166.99 166.99 166.00 166.00 6.1K
16:25 166.00 166.00 166.00 166.00 3.5K
16:26 166.90 166.90 166.90 166.90 8.6K
16:27 166.01 166.01 166.01 166.01 9.4K
16:28 166.90 166.90 166.90 166.90 0.6K
16:29 166.90 166.90 166.01 166.01 22.9K
16:33 167.00 167.00 167.00 167.00 0.1K
16:35 166.00 166.00 166.00 166.00 916.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available