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
07:58 170.00 170.00 170.00 170.00 5.0K
08:00 170.00 171.97 169.15 171.97 33.4K
08:01 171.96 172.80 171.90 172.50 18.1K
08:02 170.55 172.20 170.55 170.55 13.2K
08:03 171.00 171.00 169.50 170.70 16.4K
08:04 170.60 170.60 169.20 170.00 17.0K
08:06 170.00 170.00 169.95 170.00 0.6K
08:07 169.90 170.00 169.70 169.70 20.2K
08:08 169.70 169.70 169.60 169.60 8.3K
08:10 172.90 172.90 172.90 172.90 0.8K
08:11 169.20 169.20 169.20 169.20 1.7K
08:12 169.45 169.45 169.20 169.20 0.3K
08:13 172.00 172.00 172.00 172.00 0.1K
08:14 172.00 172.00 168.90 168.90 10.0K
08:17 168.80 168.80 168.80 168.80 0.4K
08:18 168.80 168.80 168.80 168.80 0.4K
08:19 168.40 168.40 166.00 166.04 6.1K
08:21 168.10 168.10 168.00 168.00 2.2K
08:26 167.90 167.90 167.85 167.85 2.2K
08:27 170.00 170.00 170.00 170.00 1.0K
08:28 167.80 167.80 167.80 167.80 1.8K
08:31 169.00 169.00 167.79 167.79 5.0K
08:32 169.64 169.64 167.79 167.79 0.4K
08:34 169.64 169.64 167.79 167.79 10.0K
08:35 167.79 167.79 166.70 166.70 11.8K
08:36 169.70 169.70 166.73 167.80 13.0K
08:37 168.10 168.10 168.10 168.10 0.4K
08:38 167.00 169.70 167.00 168.00 17.6K
08:39 169.00 170.00 168.80 170.00 11.6K
08:40 169.70 170.00 169.70 169.90 6.4K
08:41 169.90 169.90 167.40 169.90 11.5K
08:42 169.77 170.00 167.55 170.00 5.9K
08:43 167.70 167.70 167.70 167.70 7.9K
08:44 169.67 169.67 169.67 169.67 0.6K
08:45 169.50 169.50 169.50 169.50 0.8K
08:47 170.00 170.00 169.48 169.48 0.6K
08:48 169.40 169.40 169.40 169.40 10.0K
08:54 169.40 169.40 169.40 169.40 5.8K
08:55 169.40 169.40 169.40 169.40 11.8K
08:56 169.30 169.30 169.30 169.30 5.0K
08:59 169.20 169.20 169.20 169.20 5.1K
09:00 172.00 172.00 172.00 172.00 1.0K
09:01 169.20 169.20 169.20 169.20 46.0K
09:02 167.40 167.40 167.40 167.40 35.0K
09:05 169.24 169.24 169.24 169.24 38.9K
09:06 169.24 169.24 169.24 169.24 1.2K
09:10 169.24 169.24 169.24 169.24 16.0K
09:16 169.09 169.09 169.09 169.09 3.0K
09:18 169.18 169.20 169.18 169.20 0.7K
09:19 169.20 169.20 169.20 169.20 3.0K
09:21 168.10 168.10 168.10 168.10 3.6K
09:31 167.40 169.19 167.40 169.19 2.4K
09:34 168.10 168.10 168.10 168.10 0.6K
09:36 169.19 169.19 169.19 169.19 0.3K
09:39 169.19 169.19 169.18 169.18 40.0K
09:46 169.12 170.00 169.12 170.00 5.7K
09:47 169.12 169.12 169.12 169.12 0.0K
09:48 169.07 170.00 169.07 170.00 3.7K
09:51 169.07 169.07 168.50 168.50 35.2K
09:55 169.00 169.00 169.00 169.00 0.7K
09:56 168.10 168.10 168.10 168.10 10.0K
09:58 168.90 168.90 168.90 168.90 0.5K
09:59 168.88 168.88 168.88 168.88 0.3K
10:01 168.80 168.80 168.80 168.80 0.4K
10:03 168.80 168.80 168.80 168.80 3.0K
10:05 168.80 168.80 168.80 168.80 1.8K
10:07 168.80 168.80 168.80 168.80 0.6K
10:09 168.80 168.80 167.40 167.40 6.0K
10:13 168.70 168.70 168.70 168.70 1.2K
10:14 168.68 168.68 168.68 168.68 5.9K
10:15 168.68 168.68 168.68 168.68 10.0K
10:16 170.00 170.00 170.00 170.00 5.0K
10:19 167.40 167.40 167.40 167.40 51.4K
10:36 168.65 168.65 168.65 168.65 83.2K
10:40 168.60 168.60 168.54 168.54 7.5K
10:41 170.00 170.00 170.00 170.00 4.2K
10:46 168.50 168.50 168.50 168.50 0.5K
10:50 168.49 168.49 168.49 168.49 5.3K
10:51 168.47 168.47 168.47 168.47 2.0K
10:53 167.40 167.40 167.40 167.40 2.5K
10:54 168.44 168.44 168.44 168.44 0.2K
10:55 167.40 167.40 167.40 167.40 6.0K
10:59 168.42 168.42 168.42 168.42 25.6K
11:00 169.00 169.00 169.00 169.00 1.3K
11:02 168.42 168.42 168.42 168.42 0.5K
11:04 168.42 168.42 168.40 168.40 3.4K
11:10 168.40 168.40 168.40 168.40 0.3K
11:12 168.38 168.38 168.38 168.38 0.3K
11:16 168.37 168.37 168.37 168.37 0.2K
11:18 168.37 169.00 168.37 169.00 0.4K
11:19 168.37 169.00 168.37 169.00 0.9K
11:20 168.00 168.00 167.40 167.40 1.9K
11:21 167.40 167.40 167.40 167.40 11.0K
11:23 167.99 167.99 167.79 167.79 6.5K
11:26 167.79 167.79 167.79 167.79 0.0K
11:27 167.79 167.79 167.79 167.79 1.8K
11:29 167.00 167.00 167.00 167.00 10.0K
11:32 166.20 166.20 166.20 166.20 3.0K
11:40 167.79 167.79 167.79 167.79 0.0K
11:51 166.20 166.20 166.20 166.20 4.0K
11:52 167.70 167.70 167.70 167.70 4.5K
12:08 167.70 167.70 167.70 167.70 0.4K
12:11 167.70 167.70 167.70 167.70 4.0K
12:13 167.68 167.68 166.30 166.30 3.7K
12:14 167.68 167.68 167.68 167.68 1.3K
12:15 167.68 167.68 167.68 167.68 10.0K
12:18 168.25 168.25 168.25 168.25 25.0K
12:22 168.34 168.34 168.34 168.34 0.6K
12:33 168.34 168.34 168.34 168.34 37.1K
12:37 168.34 168.34 168.34 168.34 1.0K
12:38 168.37 168.37 168.37 168.37 0.4K
12:46 167.50 167.50 167.50 167.50 20.4K
12:47 168.34 168.34 168.34 168.34 0.2K
12:53 168.30 168.30 168.30 168.30 3.0K
13:02 166.84 166.84 166.84 166.84 1.8K
13:09 168.25 168.25 168.25 168.25 5.0K
13:10 168.24 168.24 168.24 168.24 0.1K
13:11 168.22 168.22 168.22 168.22 1.0K
13:13 168.20 168.20 168.20 168.20 0.6K
13:14 168.20 168.20 167.50 167.50 11.5K
13:18 167.50 167.50 167.50 167.50 10.0K
13:19 167.99 167.99 167.99 167.99 3.2K
13:30 168.77 168.77 168.77 168.77 0.0K
13:42 167.99 167.99 167.99 167.99 16.8K
13:46 167.99 167.99 167.99 167.99 6.0K
13:49 167.98 167.98 167.98 167.98 2.4K
13:59 167.97 167.97 167.97 167.97 1.9K
14:00 170.00 170.00 170.00 170.00 0.0K
14:11 168.77 168.77 168.77 168.77 0.0K
14:19 167.96 167.96 167.96 167.96 0.6K
14:20 167.00 167.00 167.00 167.00 1.6K
14:21 166.84 166.84 166.84 166.84 1.0K
14:26 167.94 167.94 167.94 167.94 2.4K
14:27 169.00 169.00 169.00 169.00 0.5K
14:29 167.94 167.94 167.94 167.94 7.6K
14:37 167.00 167.00 167.00 167.00 4.5K
14:39 167.93 167.93 167.93 167.93 0.7K
14:41 167.93 167.93 167.93 167.93 10.0K
14:42 167.93 167.93 167.93 167.93 5.3K
14:45 167.93 169.00 167.93 169.00 3.9K
14:46 168.00 168.00 168.00 168.00 0.5K
14:56 168.00 168.00 168.00 168.00 11.0K
15:01 167.90 167.90 167.90 167.90 3.0K
15:05 167.90 167.90 167.90 167.90 0.6K
15:06 167.90 167.90 167.90 167.90 0.9K
15:09 168.22 168.22 168.22 168.22 3.5K
15:10 167.50 167.50 167.50 167.50 0.1K
15:12 168.50 169.00 168.50 169.00 1.9K
15:15 167.52 167.52 167.52 167.52 3.2K
15:16 168.47 168.47 168.47 168.47 3.0K
15:22 168.47 168.47 168.47 168.47 1.2K
15:23 168.70 168.70 168.70 168.70 3.0K
15:27 167.71 167.71 167.71 167.71 0.0K
15:28 168.46 168.46 168.46 168.46 1.0K
15:30 168.46 168.70 167.61 167.61 11.2K
15:31 168.46 168.46 168.46 168.46 3.0K
15:32 168.46 168.46 168.46 168.46 3.0K
15:33 170.00 170.00 168.70 168.70 1.2K
15:37 168.95 168.95 168.95 168.95 0.0K
15:38 168.75 168.80 168.75 168.80 6.3K
15:41 168.90 168.90 168.90 168.90 7.5K
15:43 168.95 168.95 168.95 168.95 0.1K
15:44 168.90 168.90 167.71 167.71 1.5K
15:45 168.95 168.95 168.95 168.95 0.0K
15:48 167.75 167.75 167.75 167.75 0.2K
15:51 168.90 168.90 168.90 168.90 1.0K
15:56 168.90 168.90 167.75 167.75 5.5K
16:00 168.90 168.90 168.90 168.90 0.2K
16:03 167.71 168.90 167.71 168.90 0.5K
16:09 168.90 168.90 167.75 167.75 1.3K
16:19 168.90 168.90 168.90 168.90 1.0K
16:21 168.90 168.90 168.90 168.90 0.0K
16:22 167.75 167.75 167.75 167.75 3.1K
16:25 168.90 168.90 168.90 168.90 0.3K
16:26 168.90 168.90 168.90 168.90 0.0K
16:29 168.90 168.90 168.90 168.90 3.6K
16:35 169.00 169.00 169.00 169.00 429.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available