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
08:00 157.96 158.00 157.96 158.00 1.8K
08:02 157.10 157.10 157.10 157.10 6.4K
08:03 158.70 158.70 158.70 158.70 0.0K
08:04 158.70 158.70 158.70 158.70 0.6K
08:05 157.26 157.26 157.26 157.26 0.2K
08:22 158.94 158.94 158.94 158.94 10.0K
08:23 159.00 159.00 159.00 159.00 0.3K
08:24 159.00 159.00 158.00 158.10 16.0K
08:30 159.00 159.00 159.00 159.00 10.0K
08:31 159.00 159.00 159.00 159.00 0.0K
08:32 159.01 160.00 159.01 160.00 40.0K
08:33 159.88 159.88 159.88 159.88 2.5K
08:42 159.80 159.80 159.80 159.80 3.0K
08:45 159.85 159.85 159.85 159.85 0.5K
08:48 159.85 159.85 159.85 159.85 1.0K
08:50 159.85 159.85 159.85 159.85 0.5K
08:51 159.85 160.00 159.85 160.00 0.1K
08:53 159.99 159.99 159.99 159.99 0.9K
08:54 159.99 159.99 159.99 159.99 0.5K
09:06 159.99 159.99 159.99 159.99 43.2K
09:07 159.32 159.32 159.32 159.32 2.5K
09:12 159.99 159.99 159.99 159.99 31.6K
09:14 159.99 159.99 159.99 159.99 3.0K
09:15 159.00 160.00 159.00 160.00 9.0K
09:18 159.99 159.99 159.99 159.99 5.0K
09:20 160.00 160.00 159.00 159.00 15.0K
09:21 160.75 160.75 160.75 160.75 0.6K
09:22 160.75 160.75 160.75 160.75 1.0K
09:23 160.90 160.90 160.90 160.90 1.0K
09:24 160.90 160.90 160.12 160.90 15.0K
09:25 160.90 160.90 160.90 160.90 5.0K
09:27 160.98 160.98 160.98 160.98 3.1K
09:28 161.00 161.00 161.00 161.00 0.5K
09:31 161.00 161.00 160.16 161.00 1.2K
09:33 161.00 161.80 160.00 161.80 32.9K
09:34 161.95 161.95 160.00 160.00 0.8K
09:36 161.95 161.95 161.95 161.95 0.1K
09:38 161.98 161.98 161.98 161.98 2.5K
09:39 161.98 161.98 161.98 161.98 1.5K
09:40 161.98 161.98 161.98 161.98 3.1K
09:48 160.60 160.60 160.60 160.60 1.0K
09:49 162.00 162.00 162.00 162.00 0.0K
09:51 161.00 161.00 161.00 161.00 3.1K
09:55 160.80 160.80 160.80 160.80 64.8K
09:56 160.22 160.22 160.22 160.22 0.5K
09:57 160.94 160.94 160.94 160.94 0.1K
09:58 160.16 160.16 160.16 160.16 0.7K
10:01 160.94 160.94 160.94 160.94 2.5K
10:07 160.99 160.99 160.99 160.99 32.2K
10:12 161.00 161.00 161.00 161.00 15.0K
10:13 162.00 162.00 161.78 161.78 0.7K
10:14 161.78 161.78 161.78 161.78 0.6K
10:17 161.92 162.00 161.92 162.00 45.6K
10:24 162.00 162.00 162.00 162.00 10.0K
10:25 162.00 162.00 162.00 162.00 0.2K
10:26 162.00 162.00 162.00 162.00 12.0K
10:27 161.01 161.01 161.01 161.01 66.0K
10:29 162.00 162.00 162.00 162.00 15.0K
10:30 162.50 162.50 162.50 162.50 3.0K
10:32 162.50 162.50 162.50 162.50 1.8K
10:34 162.50 162.50 162.50 162.50 5.0K
10:44 162.98 162.98 162.98 162.98 45.9K
10:49 162.98 163.00 162.98 163.00 35.3K
10:51 161.62 161.62 161.62 161.62 2.5K
10:52 162.98 163.00 162.98 163.00 60.4K
10:55 161.00 161.00 161.00 161.00 0.0K
11:00 163.00 163.00 162.00 162.00 9.0K
11:09 163.63 163.63 162.50 162.50 22.2K
11:13 162.50 162.50 162.50 162.50 0.2K
11:15 163.60 164.00 163.60 164.00 5.0K
11:18 163.60 163.60 163.60 163.60 15.0K
11:23 163.90 163.90 163.90 163.90 3.0K
11:27 163.98 163.98 163.98 163.98 0.5K
11:32 164.00 164.00 164.00 164.00 19.0K
11:33 164.00 164.00 163.00 163.01 16.0K
11:35 164.60 164.60 164.60 164.60 10.0K
11:36 163.35 164.57 163.35 164.57 1.7K
11:37 164.57 164.57 164.57 164.57 5.4K
11:38 164.55 164.55 163.00 163.00 1.0K
11:39 163.35 164.55 163.35 164.55 20.7K
11:40 164.60 164.60 163.45 163.45 20.0K
11:44 163.55 163.55 163.55 163.55 6.3K
11:56 163.67 163.67 163.55 163.55 1.2K
11:57 163.67 163.67 163.67 163.67 0.2K
11:58 164.90 164.90 163.67 163.67 12.8K
12:03 164.57 164.57 164.57 164.57 6.1K
12:04 165.00 165.00 164.01 164.06 12.1K
12:05 164.11 164.11 164.11 164.11 21.5K
12:06 164.50 164.50 164.50 164.50 3.7K
12:14 164.15 164.15 164.15 164.15 60.0K
12:18 164.30 164.30 164.30 164.30 10.0K
12:19 164.00 164.00 164.00 164.00 5.0K
12:21 164.00 164.00 164.00 164.00 5.0K
12:22 164.00 164.00 164.00 164.00 1.0K
12:23 164.00 165.00 164.00 165.00 2.0K
12:29 164.20 164.20 164.20 164.20 6.7K
12:31 164.20 164.20 164.20 164.20 0.1K
12:32 164.00 164.00 164.00 164.00 0.1K
12:35 165.00 165.00 165.00 165.00 0.6K
12:36 164.00 164.00 164.00 164.00 0.2K
12:37 164.90 164.90 164.90 164.90 6.4K
12:38 165.00 166.00 165.00 166.00 15.3K
12:40 166.00 166.00 165.94 165.94 6.0K
12:47 165.94 165.94 165.94 165.94 26.5K
12:49 164.85 164.85 164.85 164.85 0.5K
12:51 164.91 164.91 164.91 164.91 55.7K
12:54 166.00 166.00 166.00 166.00 0.6K
12:55 166.00 166.00 166.00 166.00 0.1K
12:56 166.00 166.00 166.00 166.00 6.0K
12:57 164.91 164.91 164.15 164.15 1.8K
13:01 164.91 164.91 164.91 164.91 5.0K
13:02 166.00 166.00 166.00 166.00 3.3K
13:05 166.00 166.00 164.91 164.91 4.2K
13:07 166.00 166.00 166.00 166.00 1.2K
13:14 166.00 166.00 166.00 166.00 0.9K
13:15 164.00 164.00 164.00 164.00 2.2K
13:29 165.29 165.29 165.29 165.29 5.9K
13:30 167.00 167.00 167.00 167.00 0.0K
13:31 165.75 165.75 165.75 165.75 93.2K
13:36 166.88 166.88 166.88 166.88 0.1K
13:46 167.00 167.00 167.00 167.00 10.0K
13:51 166.88 166.88 166.88 166.88 1.3K
13:52 167.00 167.00 167.00 167.00 0.0K
13:57 166.08 166.08 166.08 166.08 7.3K
13:59 167.50 167.50 167.50 167.50 1.3K
14:04 167.40 167.40 167.40 167.40 11.9K
14:18 167.22 167.22 167.22 167.22 15.4K
14:21 166.15 166.15 166.15 166.15 0.5K
14:28 166.15 166.15 166.15 166.15 0.5K
14:30 167.50 167.50 167.50 167.50 0.1K
14:32 167.50 167.50 167.50 167.50 0.1K
14:36 167.50 167.50 167.50 167.50 0.6K
14:42 166.00 166.27 166.00 166.27 14.8K
14:43 167.50 167.50 167.50 167.50 0.3K
14:44 167.50 167.50 167.50 167.50 0.5K
14:45 167.50 167.50 166.27 166.27 10.1K
14:52 167.50 167.50 167.50 167.50 3.0K
14:53 166.00 166.00 166.00 166.00 22.0K
14:55 166.00 166.00 166.00 166.00 12.1K
14:56 167.50 167.50 167.50 167.50 9.0K
15:02 167.40 167.40 167.40 167.40 43.5K
15:13 166.25 168.00 166.25 166.33 49.0K
15:14 167.40 167.40 165.00 165.00 3.9K
15:15 166.02 166.02 166.02 166.02 0.7K
15:16 166.02 166.02 166.02 166.02 0.6K
15:19 167.00 167.00 167.00 167.00 51.4K
15:23 166.02 166.02 166.02 166.02 0.6K
15:25 165.55 165.55 165.25 165.25 28.5K
15:30 167.00 167.00 167.00 167.00 15.0K
15:32 165.55 165.55 165.00 165.00 14.0K
15:33 167.00 167.00 167.00 167.00 1.5K
15:34 165.55 165.55 165.55 165.55 2.6K
15:37 165.77 166.94 165.77 166.94 6.5K
15:40 166.90 166.90 166.90 166.90 8.5K
15:42 166.90 166.90 166.90 166.90 2.4K
15:47 164.00 166.88 164.00 166.88 7.3K
15:48 165.25 167.00 165.25 167.00 2.1K
15:49 166.88 166.88 166.88 166.88 0.6K
15:54 166.88 166.88 166.88 166.88 16.9K
15:58 165.77 165.77 165.77 165.77 2.5K
16:01 166.88 166.88 166.88 166.88 0.4K
16:06 166.88 166.88 166.88 166.88 0.9K
16:07 166.88 166.88 165.82 165.82 2.1K
16:10 166.88 166.88 166.88 166.88 0.3K
16:11 166.88 166.88 166.88 166.88 1.8K
16:18 166.92 166.92 166.92 166.92 0.3K
16:21 165.92 165.92 165.92 165.92 8.0K
16:23 166.92 166.92 166.92 166.92 10.5K
16:24 167.00 167.00 167.00 167.00 16.8K
16:25 165.92 167.00 165.92 167.00 4.5K
16:27 167.00 167.00 167.00 167.00 2.5K
16:28 168.00 168.00 168.00 168.00 0.3K
16:29 167.50 167.50 167.50 167.50 3.0K
16:35 167.00 167.00 167.00 167.00 3,227.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available