Filtronic

FTC
🏛️ uk →
119.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 159.98 160.00 158.00 160.00 18.2K
08:01 160.00 160.00 160.00 160.00 8.2K
08:04 161.95 161.95 161.95 161.95 8.2K
08:05 161.75 161.75 161.75 161.75 1.9K
08:06 161.35 161.75 161.35 161.75 11.9K
08:07 162.00 162.40 162.00 162.40 8.1K
08:08 162.50 163.00 162.50 162.85 12.8K
08:09 162.97 162.97 161.90 162.97 5.5K
08:10 163.00 163.00 163.00 163.00 12.0K
08:11 163.00 163.00 163.00 163.00 17.5K
08:12 163.00 163.00 163.00 163.00 2.5K
08:14 163.00 163.00 160.00 160.65 1.1K
08:15 160.65 163.92 160.00 160.00 13.9K
08:17 163.50 163.50 163.50 163.50 8.0K
08:18 163.25 163.25 163.25 163.25 1.8K
08:19 163.00 163.00 163.00 163.00 2.1K
08:20 160.50 160.50 160.50 160.50 15.0K
08:22 160.04 164.00 160.04 164.00 5.3K
08:24 162.00 162.00 162.00 162.00 2.5K
08:27 162.00 162.00 162.00 162.00 0.1K
08:30 162.70 162.70 162.70 162.70 0.2K
08:31 162.70 162.70 161.65 161.65 2.5K
08:33 162.70 162.70 161.65 161.65 0.8K
08:34 162.70 162.70 161.85 161.85 15.0K
08:35 162.70 162.70 162.00 162.00 1.0K
08:36 162.70 162.70 162.70 162.70 0.0K
08:37 162.60 162.60 162.60 162.60 0.0K
08:38 162.60 162.60 162.60 162.60 0.0K
08:39 161.90 161.90 161.90 161.90 3.1K
08:41 162.60 162.60 161.90 161.90 3.1K
08:43 162.60 162.60 162.60 162.60 0.0K
08:45 162.60 162.60 161.75 161.75 3.5K
08:46 162.60 162.60 161.75 161.75 1.0K
08:47 160.00 164.00 160.00 164.00 12.4K
08:48 161.40 161.40 161.40 161.40 3.0K
08:49 161.30 161.30 161.30 161.30 3.1K
08:50 160.51 160.51 160.51 160.51 2.5K
08:51 161.30 161.30 161.30 161.30 0.3K
08:52 161.30 161.30 161.30 161.30 7.7K
08:57 161.40 161.40 161.40 161.40 0.1K
08:58 160.00 161.70 160.00 161.70 30.2K
09:00 160.00 162.00 158.20 161.42 31.6K
09:02 160.00 160.00 160.00 160.00 0.8K
09:04 158.04 158.04 158.04 158.04 0.7K
09:05 162.00 162.00 160.00 160.00 34.8K
09:06 160.20 160.20 160.00 160.00 6.5K
09:07 160.40 160.40 160.20 160.20 16.2K
09:09 160.00 160.00 160.00 160.00 0.4K
09:10 160.00 160.00 160.00 160.00 2.6K
09:14 160.00 160.00 160.00 160.00 32.5K
09:15 160.00 160.00 160.00 160.00 1.6K
09:16 160.00 160.00 160.00 160.00 0.6K
09:17 158.00 158.00 158.00 158.00 0.5K
09:18 160.00 160.00 160.00 160.00 0.2K
09:21 160.00 160.00 160.00 160.00 1.6K
09:23 159.98 159.98 159.98 159.98 10.0K
09:25 161.70 161.70 161.70 161.70 0.0K
09:26 159.50 159.50 159.50 159.50 5.0K
09:28 161.70 161.70 161.70 161.70 0.0K
09:33 159.85 159.85 159.85 159.85 6.2K
09:34 159.85 159.98 159.85 159.98 1.0K
09:36 159.95 159.95 159.95 159.95 2.5K
09:46 158.25 158.33 158.25 158.33 16.5K
09:48 159.84 159.84 159.70 159.70 16.2K
09:50 160.00 160.00 160.00 160.00 5.9K
09:51 159.40 159.40 159.40 159.40 1.6K
09:52 159.20 159.20 159.20 159.20 12.8K
09:56 160.00 160.00 160.00 160.00 0.6K
09:59 160.00 160.00 160.00 160.00 0.0K
10:02 158.99 158.99 158.99 158.99 1.2K
10:05 158.94 158.94 158.94 158.94 30.0K
10:06 161.00 161.00 161.00 161.00 0.0K
10:18 158.22 158.22 158.22 158.22 30.0K
10:21 158.90 158.90 158.90 158.90 0.2K
10:23 158.03 161.00 158.03 161.00 4.3K
10:34 158.90 158.90 158.90 158.90 0.6K
10:36 158.00 158.00 158.00 158.00 7.5K
10:37 160.00 160.00 160.00 160.00 0.0K
10:38 158.90 158.90 158.90 158.90 0.2K
10:42 158.90 158.90 158.90 158.90 6.5K
10:45 158.90 158.90 158.90 158.90 12.6K
10:46 158.90 158.90 158.90 158.90 3.0K
10:48 158.90 158.90 158.90 158.90 3.3K
10:50 158.90 158.90 158.90 158.90 0.2K
10:55 160.00 160.00 160.00 160.00 25.2K
10:58 157.03 157.03 157.03 157.03 0.5K
11:06 158.45 158.45 158.45 158.45 22.9K
11:08 158.40 158.40 158.40 158.40 0.2K
11:09 158.25 158.25 158.25 158.25 1.3K
11:13 158.25 158.25 158.25 158.25 1.4K
11:14 158.25 158.25 158.25 158.25 1.0K
11:17 158.40 158.40 158.40 158.40 2.5K
11:26 157.13 157.13 157.13 157.13 12.8K
11:30 158.25 158.25 158.25 158.25 0.1K
11:33 159.85 159.85 159.85 159.85 0.0K
11:35 157.13 157.13 157.13 157.13 0.8K
11:46 158.25 158.25 158.25 158.25 0.2K
11:49 158.25 158.25 158.25 158.25 1.5K
11:50 158.25 158.25 158.25 158.25 3.2K
11:58 158.40 158.40 158.40 158.40 6.3K
12:01 158.40 158.40 158.40 158.40 2.5K
12:08 158.40 158.40 158.40 158.40 0.2K
12:16 160.00 160.00 157.50 157.50 4.3K
12:31 158.40 158.40 158.40 158.40 0.0K
12:41 158.40 158.40 158.40 158.40 3.2K
12:46 157.55 158.25 157.55 158.25 5.8K
12:53 158.94 158.94 158.94 158.94 0.5K
12:54 157.15 157.15 157.15 157.15 0.0K
12:58 158.94 158.94 158.94 158.94 6.3K
12:59 159.40 159.40 159.40 159.40 0.2K
13:03 159.42 159.85 159.42 159.85 0.2K
13:14 159.85 159.85 159.85 159.85 0.0K
13:21 159.85 159.85 159.85 159.85 0.0K
13:25 159.42 159.42 159.42 159.42 0.1K
13:35 157.65 157.65 157.65 157.65 0.9K
13:40 159.42 159.42 159.42 159.42 2.2K
13:50 157.75 157.75 157.75 157.75 0.5K
13:57 159.40 159.40 159.40 159.40 0.1K
14:00 160.00 160.00 160.00 160.00 0.0K
14:10 159.40 159.40 159.40 159.40 5.0K
14:11 160.00 160.00 160.00 160.00 0.1K
14:19 159.75 159.75 158.00 158.00 0.3K
14:22 159.80 159.80 159.80 159.80 2.0K
14:25 159.80 159.80 159.80 159.80 2.5K
14:28 159.80 159.80 159.80 159.80 0.5K
14:35 159.80 162.00 159.80 162.00 4.7K
14:41 161.80 161.80 161.80 161.80 0.0K
14:45 161.80 161.80 161.80 161.80 0.0K
14:53 159.80 159.80 159.80 159.80 3.1K
14:55 159.80 159.80 159.80 159.80 1.3K
15:18 160.00 160.00 160.00 160.00 0.6K
15:20 162.00 162.00 162.00 162.00 1.3K
15:22 160.00 160.00 160.00 160.00 1.0K
15:26 161.30 162.00 161.30 162.00 0.8K
15:28 158.50 158.50 158.50 158.50 0.1K
15:29 159.50 159.50 159.50 159.50 0.5K
15:33 162.00 162.00 162.00 162.00 2.6K
15:34 161.30 161.30 161.30 161.30 0.1K
15:36 159.50 159.50 159.50 159.50 1.3K
15:38 158.58 158.58 158.58 158.58 2.1K
15:43 161.00 161.00 161.00 161.00 0.0K
15:50 159.00 159.00 159.00 159.00 0.3K
15:55 159.00 159.00 159.00 159.00 0.6K
15:56 159.00 159.00 159.00 159.00 3.8K
15:59 159.00 159.00 159.00 159.00 0.3K
16:02 159.00 159.00 159.00 159.00 0.2K
16:06 159.00 159.00 158.32 158.32 6.5K
16:10 158.00 158.00 158.00 158.00 3.4K
16:12 158.00 158.00 157.88 157.88 11.2K
16:13 159.00 159.00 159.00 159.00 1.3K
16:14 157.00 157.00 157.00 157.00 0.2K
16:15 157.86 157.86 157.86 157.86 3.0K
16:20 158.50 158.50 158.50 158.50 3.8K
16:21 157.88 158.90 157.88 158.90 4.0K
16:23 158.50 158.50 158.50 158.50 0.0K
16:24 158.90 158.90 158.90 158.90 0.0K
16:29 157.88 157.88 157.88 157.88 1.0K
16:35 159.00 159.00 158.80 159.00 42.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available