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
08:00 170.15 170.15 169.50 169.50 16.0K
08:01 169.30 170.00 169.30 170.00 11.0K
08:02 169.90 169.90 168.55 168.55 10.3K
08:03 169.80 169.80 169.80 169.80 2.9K
08:04 169.70 172.00 169.68 172.00 4.0K
08:05 172.00 172.00 168.55 172.00 11.3K
08:11 168.55 168.55 168.55 168.55 10.5K
08:12 168.55 168.55 168.55 168.55 2.5K
08:14 169.00 169.00 168.55 169.00 8.0K
08:15 168.95 168.95 168.85 168.85 3.4K
08:18 168.80 168.80 168.80 168.80 5.0K
08:19 168.08 168.08 168.08 168.08 0.2K
08:23 168.04 172.00 167.98 167.98 22.6K
08:24 166.35 167.85 166.35 167.85 22.1K
08:25 167.80 167.80 166.02 166.02 3.0K
08:26 166.67 166.67 166.00 166.00 10.7K
08:27 166.34 167.16 166.34 167.16 12.5K
08:28 168.00 168.00 168.00 168.00 0.0K
08:29 164.40 167.00 164.40 164.50 20.1K
08:30 166.00 166.00 164.10 165.16 4.1K
08:31 166.00 166.00 165.38 165.38 2.7K
08:32 165.38 165.38 165.38 165.38 0.2K
08:33 165.38 165.38 164.60 164.60 9.2K
08:34 165.90 165.90 164.33 164.41 7.1K
08:35 164.90 164.90 164.41 164.41 6.5K
08:36 163.50 163.50 163.00 163.00 6.3K
08:37 164.90 164.90 163.56 163.75 7.9K
08:38 164.98 164.98 164.98 164.98 0.8K
08:39 165.00 165.00 164.11 164.11 16.0K
08:40 165.97 166.00 165.97 166.00 15.1K
08:41 165.50 165.50 165.50 165.50 2.0K
08:42 166.00 166.38 166.00 166.38 7.5K
08:49 166.34 166.34 166.34 166.34 0.1K
08:51 166.34 166.34 166.34 166.34 9.0K
08:52 165.50 165.50 165.50 165.50 9.7K
08:53 165.30 166.20 165.20 165.20 14.2K
08:55 165.02 165.02 165.02 165.02 10.0K
09:00 165.88 165.88 165.88 165.88 37.0K
09:01 165.00 165.00 165.00 165.00 37.6K
09:02 165.80 165.80 165.80 165.80 0.0K
09:03 165.80 167.00 165.80 167.00 1.9K
09:04 164.55 165.00 164.11 165.00 12.6K
09:05 164.98 164.98 164.95 164.95 27.4K
09:07 164.15 164.15 164.15 164.15 1.8K
09:09 164.90 164.90 164.90 164.90 1.0K
09:12 163.44 163.44 163.44 163.44 0.7K
09:13 163.75 163.75 163.75 163.75 0.4K
09:16 164.90 164.90 164.90 164.90 1.1K
09:18 163.75 163.75 163.75 163.75 1.5K
09:19 164.90 164.90 164.90 164.90 8.5K
09:23 164.90 164.90 164.88 164.88 19.7K
09:25 164.88 164.88 163.85 163.85 0.9K
09:27 164.85 164.85 163.85 163.85 8.7K
09:29 163.00 163.99 163.00 163.50 11.6K
09:31 163.55 163.55 163.55 163.55 27.7K
09:33 164.00 164.00 164.00 164.00 4.9K
09:36 164.00 164.00 164.00 164.00 1.3K
09:37 164.00 164.00 164.00 164.00 26.2K
09:39 164.00 164.00 164.00 164.00 3.4K
09:42 164.00 164.00 164.00 164.00 3.3K
09:43 164.00 164.00 164.00 164.00 0.4K
09:45 164.00 164.00 164.00 164.00 25.3K
09:46 165.00 165.00 164.88 164.88 1.4K
09:47 164.80 164.80 164.80 164.80 0.3K
09:48 164.18 164.18 164.18 164.18 0.5K
09:49 163.58 164.70 163.58 164.70 7.4K
09:50 164.70 164.80 164.70 164.80 0.8K
09:54 163.65 163.65 163.65 163.65 29.4K
09:58 163.75 163.75 163.75 163.75 3.8K
10:00 166.00 166.00 166.00 166.00 3.0K
10:01 163.75 163.75 163.75 163.75 2.2K
10:04 164.50 164.50 164.50 164.50 35.0K
10:05 164.60 164.60 164.50 164.50 1.4K
10:09 163.55 163.55 163.55 163.55 15.0K
10:12 163.62 163.62 163.62 163.62 2.0K
10:13 163.62 163.62 163.62 163.62 4.4K
10:19 164.25 164.25 164.25 164.25 12.2K
10:22 163.62 163.62 163.62 163.62 2.8K
10:23 163.62 163.62 163.62 163.62 6.1K
10:24 164.20 164.20 164.20 164.20 3.0K
10:31 164.00 164.00 164.00 164.00 7.8K
10:32 164.00 164.00 164.00 164.00 7.5K
10:37 163.00 163.00 163.00 163.00 0.8K
10:38 163.00 163.75 163.00 163.75 12.7K
10:39 163.80 163.80 163.80 163.80 0.0K
10:40 163.70 163.70 163.70 163.70 1.0K
10:41 163.70 163.70 163.70 163.70 0.3K
10:43 163.65 163.65 163.65 163.65 15.0K
10:44 163.00 163.00 163.00 163.00 0.1K
10:46 163.00 163.50 162.23 163.50 5.6K
10:47 163.30 163.30 163.30 163.30 1.6K
10:48 163.00 163.00 163.00 163.00 0.3K
10:51 162.70 162.70 162.70 162.70 12.3K
10:52 162.00 162.00 161.22 161.22 16.7K
10:53 161.22 162.00 161.10 162.00 23.1K
10:54 160.76 164.00 160.76 164.00 22.0K
10:56 160.34 160.34 160.34 160.34 1.0K
10:57 160.36 160.36 160.36 160.36 0.5K
10:58 160.36 160.36 160.36 160.36 7.5K
10:59 160.14 161.00 160.14 161.00 5.6K
11:00 160.01 160.78 160.00 160.00 34.6K
11:01 159.17 159.17 159.17 159.17 1.0K
11:02 160.78 160.78 160.78 160.78 14.3K
11:03 160.98 161.00 159.00 159.68 55.2K
11:07 159.75 161.50 159.75 161.50 15.0K
11:09 161.20 161.50 161.20 161.50 18.0K
11:11 161.80 162.00 161.80 162.00 3.3K
11:13 160.25 161.94 160.25 161.94 3.2K
11:16 160.35 160.35 160.35 160.35 10.0K
11:17 161.90 163.00 161.90 163.00 9.0K
11:18 162.80 162.80 162.80 162.80 2.0K
11:19 160.50 160.50 160.50 160.50 3.0K
11:20 162.75 162.75 162.75 162.75 2.0K
11:21 162.75 162.75 162.75 162.75 3.1K
11:23 162.75 162.75 162.75 162.75 1.0K
11:24 162.97 162.97 160.88 160.88 4.5K
11:25 162.73 162.73 161.00 161.00 7.1K
11:28 162.73 162.73 162.73 162.73 0.3K
11:31 162.73 162.73 162.73 162.73 0.5K
11:33 160.00 160.00 160.00 160.00 0.1K
11:34 162.50 162.50 162.50 162.50 2.0K
11:36 161.00 161.00 161.00 161.00 0.5K
11:38 162.25 162.25 162.25 162.25 0.1K
11:40 161.51 161.51 161.51 161.51 0.1K
11:42 161.51 162.20 161.51 162.20 2.6K
11:50 162.25 162.25 162.25 162.25 3.4K
11:51 161.51 161.51 161.51 161.51 0.3K
11:52 161.51 162.50 161.51 162.50 34.0K
11:57 162.25 162.25 162.25 162.25 1.0K
11:58 162.25 162.25 162.25 162.25 1.0K
11:59 162.75 162.75 162.75 162.75 7.0K
12:00 162.20 162.20 162.20 162.20 0.4K
12:01 161.51 161.51 161.51 161.51 0.2K
12:04 161.51 162.25 161.51 162.25 32.4K
12:08 162.20 162.20 162.20 162.20 17.6K
12:17 161.56 161.56 161.56 161.56 1.9K
12:18 161.51 161.51 161.51 161.51 0.2K
12:22 161.56 163.00 161.51 163.00 20.2K
12:25 162.96 162.96 162.96 162.96 0.3K
12:30 162.96 162.96 162.96 162.96 51.2K
12:31 161.00 163.50 161.00 163.50 1.7K
12:32 163.75 163.75 163.75 163.75 2.6K
12:34 163.75 163.75 163.75 163.75 0.9K
12:36 163.80 163.80 163.80 163.80 0.1K
12:37 163.73 163.73 163.73 163.73 0.8K
12:38 164.00 164.00 164.00 164.00 0.0K
12:41 163.73 163.73 163.73 163.73 0.6K
12:47 163.80 163.80 163.80 163.80 0.6K
12:48 163.80 163.80 163.80 163.80 0.6K
12:49 163.80 163.80 163.80 163.80 0.8K
12:52 163.80 163.80 163.80 163.80 0.2K
12:53 162.51 163.80 162.51 163.80 2.4K
12:54 162.51 162.51 162.51 162.51 0.6K
12:55 163.75 163.75 163.75 163.75 0.6K
13:00 163.65 163.65 163.65 163.65 3.0K
13:03 163.65 163.65 163.65 163.65 2.1K
13:06 163.65 163.65 163.65 163.65 3.4K
13:08 163.75 164.00 163.75 164.00 0.6K
13:11 163.99 163.99 163.99 163.99 1.0K
13:15 163.97 163.97 163.97 163.97 0.6K
13:16 163.34 163.34 163.34 163.34 6.1K
13:18 163.99 163.99 163.99 163.99 50.6K
13:22 163.99 165.00 163.99 165.00 10.4K
13:23 164.00 164.00 164.00 164.00 5.0K
13:25 164.00 164.00 164.00 164.00 8.3K
13:38 163.02 163.02 163.02 163.02 0.7K
13:40 163.10 165.00 163.10 165.00 10.2K
13:45 161.53 161.55 161.53 161.55 9.4K
13:46 161.55 161.55 161.55 161.55 6.9K
13:48 161.61 164.00 161.61 164.00 7.1K
13:54 163.80 163.80 163.80 163.80 3.1K
14:00 163.00 163.00 163.00 163.00 0.0K
14:01 163.70 163.70 163.70 163.70 1.9K
14:06 163.59 163.59 163.59 163.59 2.0K
14:08 163.57 163.57 163.57 163.57 1.5K
14:14 163.54 163.54 163.54 163.54 0.5K
14:18 163.40 163.40 163.40 163.40 0.6K
14:20 163.40 163.40 163.40 163.40 0.2K
14:23 161.70 161.70 161.70 161.70 44.3K
14:25 161.70 161.70 161.70 161.70 1.6K
14:35 163.40 163.40 163.40 163.40 23.2K
14:40 163.57 163.57 163.57 163.57 6.3K
14:41 163.90 163.90 162.00 162.00 6.8K
14:42 163.90 163.90 163.90 163.90 15.0K
14:43 164.00 164.00 164.00 164.00 3.6K
14:44 164.00 164.00 164.00 164.00 1.5K
14:45 164.00 164.00 162.00 164.00 9.0K
14:46 164.00 164.00 164.00 164.00 0.0K
14:47 163.00 163.00 163.00 163.00 4.5K
14:48 164.00 164.00 164.00 164.00 6.1K
14:55 163.00 163.00 163.00 163.00 0.6K
15:09 163.95 163.95 163.95 163.95 0.3K
15:14 163.95 163.95 163.95 163.95 2.0K
15:21 163.95 163.95 163.95 163.95 41.8K
15:26 164.00 164.00 164.00 164.00 28.2K
15:28 163.95 163.95 163.95 163.95 0.9K
15:33 164.00 164.00 164.00 164.00 15.0K
15:34 164.00 164.00 164.00 164.00 2.6K
15:36 164.00 164.00 164.00 164.00 1.8K
15:37 164.00 164.00 164.00 164.00 0.3K
15:40 164.00 164.00 164.00 164.00 1.1K
15:42 164.00 164.00 164.00 164.00 1.0K
15:44 164.00 164.00 164.00 164.00 25.6K
15:46 163.50 163.50 163.50 163.50 4.1K
15:49 163.99 163.99 163.99 163.99 1.0K
15:50 164.00 164.00 164.00 164.00 5.0K
15:54 163.00 163.00 163.00 163.00 10.0K
15:55 163.99 163.99 163.99 163.99 3.0K
16:02 163.05 163.05 163.05 163.05 0.5K
16:04 163.95 163.95 163.95 163.95 12.2K
16:05 165.00 165.00 165.00 165.00 0.5K
16:06 163.20 163.20 163.20 163.20 9.2K
16:10 164.00 164.00 164.00 164.00 10.0K
16:14 164.00 164.00 164.00 164.00 10.7K
16:16 164.00 164.00 164.00 164.00 4.9K
16:19 164.00 164.00 164.00 164.00 0.1K
16:22 164.00 164.00 164.00 164.00 0.3K
16:25 164.00 164.00 164.00 164.00 1.0K
16:26 165.00 165.00 165.00 165.00 107.1K
16:35 164.00 164.00 164.00 164.00 575.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available