Filtronic

FTC
🏛️ uk →
126.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.88 13.28 13.28 13.88 0.0M
2022-12-29 13.88 13.28 13.28 13.88 0.0M
2022-12-28 13.88 13.90 13.28 13.88 0.0M
2022-12-23 13.88 13.88 13.88 13.88 0.0M
2022-12-22 13.88 13.90 13.25 13.88 0.1M
2022-12-21 13.88 14.00 13.28 13.88 0.0M
2022-12-20 13.88 14.50 13.28 13.88 0.0M
2022-12-19 13.88 13.55 13.55 13.88 0.0M
2022-12-16 14.50 14.06 13.10 13.88 0.3M
2022-12-15 14.50 14.50 14.50 14.50 0.0M
2022-12-14 14.50 14.70 14.11 14.50 0.2M
2022-12-13 15.00 15.14 14.31 14.50 0.4M
2022-12-12 15.00 15.34 14.65 15.00 1.1M
2022-12-09 13.75 15.50 13.80 15.50 0.7M
2022-12-08 13.75 14.00 13.66 13.75 0.6M
2022-12-07 12.00 14.00 12.25 13.75 0.5M
2022-12-06 12.00 12.48 11.69 12.00 0.3M
2022-12-05 12.00 12.00 12.00 12.00 0.0M
2022-12-02 12.00 12.20 11.69 12.00 0.0M
2022-12-01 12.00 12.20 12.20 12.00 0.0M
2022-11-30 12.00 12.50 11.50 12.00 0.0M
2022-11-29 12.00 11.99 11.50 12.00 0.3M
2022-11-28 12.00 11.60 11.60 12.00 0.0M
2022-11-25 12.00 11.97 11.64 12.00 0.1M
2022-11-24 12.00 12.00 11.60 12.00 0.3M
2022-11-23 12.00 12.50 11.50 12.00 0.1M
2022-11-22 12.00 12.48 11.60 12.00 0.3M
2022-11-21 12.00 12.00 12.00 12.00 0.0M
2022-11-18 12.00 11.82 11.82 12.00 0.0M
2022-11-17 12.00 12.50 11.50 12.00 0.0M
2022-11-16 12.00 12.02 12.02 12.00 0.0M
2022-11-15 12.00 12.50 12.00 12.00 0.3M
2022-11-14 12.00 12.20 12.00 12.00 0.0M
2022-11-11 12.00 12.03 11.00 11.00 0.1M
2022-11-10 12.00 12.05 11.50 12.00 0.1M
2022-11-09 12.00 12.01 12.01 12.00 0.0M
2022-11-08 12.00 12.39 11.86 12.00 0.0M
2022-11-07 12.00 12.19 11.81 12.00 0.2M
2022-11-04 12.00 12.18 11.81 12.00 0.0M
2022-11-03 12.00 12.19 12.18 12.00 0.0M
2022-11-02 12.00 12.65 11.58 12.00 0.1M
2022-11-01 12.00 11.80 11.56 12.00 0.2M
2022-10-31 12.00 11.80 11.80 12.00 0.0M
2022-10-28 12.00 11.98 11.98 12.00 0.0M
2022-10-27 12.38 12.25 11.90 12.00 0.2M
2022-10-26 12.25 12.40 12.06 12.25 0.1M
2022-10-25 11.13 12.39 11.12 12.25 0.3M
2022-10-24 10.88 11.44 11.14 11.13 0.1M
2022-10-21 11.00 11.14 10.62 10.88 0.6M
2022-10-20 11.00 10.98 10.98 11.00 0.0M
2022-10-19 11.00 11.30 10.95 11.00 0.0M
2022-10-18 11.00 11.13 10.89 11.00 0.2M
2022-10-17 11.38 11.10 10.88 11.00 0.1M
2022-10-14 11.38 11.75 11.09 11.38 0.0M
2022-10-13 11.38 11.37 11.09 11.38 0.0M
2022-10-12 11.38 11.11 11.11 11.38 0.0M
2022-10-11 11.75 11.75 11.00 11.38 0.3M
2022-10-10 11.75 12.00 11.53 11.75 0.0M
2022-10-07 11.75 12.00 11.53 11.75 0.0M
2022-10-06 11.75 12.00 11.56 12.00 0.1M
2022-10-05 11.25 11.50 11.40 11.75 0.1M
2022-10-04 11.13 11.49 11.02 11.25 0.4M
2022-10-03 11.13 11.05 11.02 11.13 0.1M
2022-09-30 10.75 11.09 10.80 11.13 0.6M
2022-09-29 11.25 11.20 11.00 10.75 0.1M
2022-09-28 12.50 12.50 10.88 11.25 0.7M
2022-09-27 12.75 12.62 12.50 12.75 0.1M
2022-09-26 12.75 12.73 12.51 12.75 0.0M
2022-09-23 12.75 12.80 12.50 12.75 0.1M
2022-09-22 12.75 12.55 12.55 12.75 0.0M
2022-09-21 12.75 12.55 12.55 12.75 0.0M
2022-09-20 13.00 13.00 12.60 12.75 0.2M
2022-09-16 13.13 12.99 12.85 13.00 0.0M
2022-09-15 13.13 12.85 12.83 13.13 0.0M
2022-09-14 13.13 13.09 12.75 13.13 0.0M
2022-09-13 13.13 13.11 13.11 13.13 0.0M
2022-09-12 13.13 13.50 13.00 13.13 0.2M
2022-09-09 13.13 13.09 12.97 13.13 0.0M
2022-09-08 13.13 13.17 12.96 13.13 0.4M
2022-09-07 13.13 13.17 12.96 13.13 0.1M
2022-09-06 13.13 13.17 12.85 13.13 0.1M
2022-09-05 13.13 13.17 12.75 13.13 0.0M
2022-09-02 13.13 13.17 13.16 13.13 0.0M
2022-09-01 13.13 13.50 13.13 13.13 0.0M
2022-08-31 13.13 13.09 13.09 13.13 0.0M
2022-08-30 13.13 13.18 13.00 13.13 0.1M
2022-08-26 13.25 13.50 12.30 13.13 0.6M
2022-08-25 13.25 13.06 13.06 13.25 0.0M
2022-08-24 13.25 13.06 13.03 13.25 0.0M
2022-08-23 13.25 13.18 13.09 13.25 0.0M
2022-08-22 13.25 13.23 13.00 13.25 0.2M
2022-08-19 13.25 13.29 13.03 13.25 0.1M
2022-08-18 13.25 13.50 13.14 13.25 0.0M
2022-08-17 13.25 13.11 13.11 13.25 0.0M
2022-08-16 13.25 13.50 13.03 13.25 0.2M
2022-08-15 13.25 13.50 13.16 13.25 0.2M
2022-08-12 13.50 14.00 13.11 13.25 0.1M
2022-08-11 13.50 13.64 13.50 13.50 0.0M
2022-08-10 13.75 13.66 13.00 13.50 0.4M
2022-08-09 13.75 13.70 13.56 13.75 0.2M
2022-08-08 13.75 13.72 13.52 13.75 0.0M
2022-08-05 14.00 14.05 13.53 13.75 0.4M
2022-08-04 14.13 14.18 13.52 14.00 0.4M
2022-08-03 14.75 14.55 13.50 14.15 1.4M
2022-08-02 14.50 15.48 14.10 14.85 1.0M
2022-08-01 15.50 16.00 14.15 14.80 1.4M
2022-07-29 15.75 15.50 15.50 15.75 0.0M
2022-07-28 16.00 15.77 15.50 15.75 0.1M
2022-07-27 16.00 15.77 15.59 16.00 0.0M
2022-07-26 15.88 16.25 15.52 15.88 0.6M
2022-07-25 15.88 16.25 15.50 15.88 0.3M
2022-07-22 16.13 16.24 15.59 15.88 0.5M
2022-07-21 16.50 17.20 15.92 16.50 1.7M
2022-07-20 14.25 17.34 14.04 16.75 3.9M
2022-07-19 14.00 14.40 14.03 14.40 0.2M
2022-07-18 13.75 14.19 13.83 14.00 0.1M
2022-07-15 13.75 13.94 13.66 13.75 0.1M
2022-07-14 13.88 13.99 13.73 13.75 0.1M
2022-07-13 14.25 14.50 13.70 13.88 0.5M
2022-07-12 14.25 14.35 13.87 14.25 0.3M
2022-07-11 14.00 14.35 13.76 14.25 0.9M
2022-07-08 13.75 14.36 13.67 14.00 1.5M
2022-07-07 12.38 13.88 12.41 13.75 1.1M
2022-07-06 12.13 12.50 11.88 12.38 0.6M
2022-07-05 12.50 12.69 11.83 12.13 0.6M
2022-07-04 12.00 12.78 12.14 12.50 0.6M
2022-07-01 11.38 11.94 11.64 11.75 0.1M
2022-06-30 11.50 11.88 11.25 11.38 0.2M
2022-06-29 11.00 11.70 10.98 11.50 0.3M
2022-06-28 11.00 10.96 10.96 11.00 0.1M
2022-06-27 10.63 10.93 10.26 10.63 0.1M
2022-06-24 11.00 10.69 10.25 10.63 0.2M
2022-06-23 11.00 10.60 10.56 11.00 0.0M
2022-06-22 11.00 11.17 10.56 11.00 0.2M
2022-06-21 10.75 11.40 10.76 11.00 0.8M
2022-06-20 9.50 12.00 9.53 10.75 2.5M
2022-06-17 9.00 9.44 8.69 9.00 0.3M
2022-06-16 9.50 9.18 8.50 9.00 1.0M
2022-06-15 9.50 9.49 9.49 9.50 0.0M
2022-06-14 9.25 9.29 9.08 9.50 0.4M
2022-06-13 9.75 9.52 9.04 9.10 0.2M
2022-06-10 9.60 9.69 9.50 9.75 0.1M
2022-06-09 9.60 9.60 9.50 9.60 0.3M
2022-06-08 10.00 10.08 9.44 9.60 1.2M
2022-06-07 9.75 10.15 9.90 10.00 0.5M
2022-06-06 9.50 9.80 9.22 9.50 0.1M
2022-06-01 9.88 9.90 9.50 9.50 0.9M
2022-05-31 9.88 10.05 9.75 9.88 0.1M
2022-05-30 9.88 10.05 10.05 9.88 0.0M
2022-05-27 9.88 10.15 9.76 9.88 0.2M
2022-05-26 9.75 9.92 9.64 9.75 0.3M
2022-05-25 9.90 9.92 9.55 9.75 0.2M
2022-05-24 10.13 10.25 9.80 9.90 0.1M
2022-05-23 10.13 10.13 10.13 10.13 0.0M
2022-05-20 10.13 10.08 10.01 10.13 0.0M
2022-05-19 10.25 10.02 10.00 10.13 0.0M
2022-05-18 10.25 10.00 10.00 10.25 0.1M
2022-05-17 10.25 10.29 10.00 10.25 0.0M
2022-05-16 10.25 10.13 10.00 10.25 0.1M
2022-05-13 10.25 10.15 10.00 10.25 0.3M
2022-05-12 10.25 10.25 10.25 10.25 0.0M
2022-05-11 10.25 10.00 10.00 10.25 0.0M
2022-05-10 10.25 10.24 10.00 10.25 0.0M
2022-05-09 11.13 11.00 10.00 10.25 1.1M
2022-05-06 11.13 11.00 10.77 11.13 0.2M
2022-05-05 11.13 11.10 10.95 11.13 0.0M
2022-05-04 11.13 11.40 10.83 11.13 0.1M
2022-05-03 11.13 10.98 10.82 11.13 0.1M
2022-04-29 11.13 11.00 11.00 11.13 0.0M
2022-04-28 11.13 11.10 10.81 11.13 0.2M
2022-04-27 11.13 11.13 11.13 11.13 0.0M
2022-04-26 11.13 10.83 10.83 11.13 0.0M
2022-04-25 11.13 11.13 11.13 11.13 0.0M
2022-04-22 11.13 10.88 10.83 11.13 0.0M
2022-04-21 11.13 11.05 11.00 11.13 0.1M
2022-04-20 11.13 11.01 10.88 11.13 0.4M
2022-04-19 11.25 11.25 11.01 11.13 0.0M
2022-04-14 10.50 11.33 10.82 11.25 0.7M
2022-04-13 10.10 10.73 10.10 10.50 0.6M
2022-04-12 10.50 10.26 10.26 10.10 0.5M
2022-04-11 10.75 10.84 10.50 10.50 0.1M
2022-04-08 10.75 10.75 10.75 10.75 0.0M
2022-04-07 10.75 10.63 10.63 10.75 0.0M
2022-04-06 10.75 10.90 10.62 10.75 0.4M
2022-04-05 11.25 11.50 10.50 11.00 0.1M
2022-04-04 11.25 11.40 11.06 11.25 0.3M
2022-04-01 11.13 11.50 11.40 11.25 1.0M
2022-03-31 11.13 11.30 10.75 11.13 0.9M
2022-03-30 10.50 11.50 10.28 11.13 2.1M
2022-03-29 10.50 10.67 10.20 10.50 0.0M
2022-03-28 9.75 10.70 9.50 10.50 1.1M
2022-03-25 9.75 9.90 9.74 9.75 0.2M
2022-03-24 10.25 10.00 9.34 9.75 0.9M
2022-03-23 10.25 10.39 10.00 10.00 0.1M
2022-03-22 10.50 10.63 10.07 10.25 0.4M
2022-03-21 10.50 10.63 10.17 10.50 0.0M
2022-03-18 10.50 10.64 10.16 10.50 0.1M
2022-03-17 10.63 11.24 10.20 10.50 0.4M
2022-03-16 10.25 10.84 10.00 10.63 0.5M
2022-03-15 10.25 10.00 9.88 10.25 0.0M
2022-03-14 10.25 10.47 9.83 10.25 0.0M
2022-03-11 10.25 11.00 9.93 10.25 0.2M
2022-03-10 10.25 10.60 9.79 10.25 0.3M
2022-03-09 10.35 10.60 9.98 9.98 0.3M
2022-03-08 10.00 10.48 9.50 10.25 0.5M
2022-03-07 10.63 10.70 9.50 10.00 0.8M
2022-03-04 11.00 10.96 10.25 10.63 0.3M
2022-03-03 11.25 11.16 10.81 11.00 0.3M
2022-03-02 11.13 11.25 11.00 11.25 0.0M
2022-03-01 11.13 11.15 11.13 11.13 0.1M
2022-02-28 11.13 11.50 11.10 11.13 0.3M
2022-02-25 10.63 11.00 10.00 11.13 0.6M
2022-02-24 11.25 11.22 10.50 10.63 0.7M
2022-02-23 11.25 11.34 11.00 11.25 0.1M
2022-02-22 11.50 11.37 11.00 11.25 0.1M
2022-02-21 11.63 11.49 11.00 11.50 0.1M
2022-02-18 11.63 11.63 11.29 11.63 0.2M
2022-02-17 11.63 11.67 11.29 11.63 0.1M
2022-02-16 11.75 11.65 11.00 11.63 0.9M
2022-02-15 11.75 11.84 11.56 11.75 0.0M
2022-02-14 12.25 12.30 11.68 11.75 0.3M
2022-02-11 12.50 12.23 12.06 12.25 0.2M
2022-02-10 12.50 12.38 12.19 12.50 0.1M
2022-02-09 12.25 13.00 12.20 12.50 1.0M
2022-02-08 12.00 13.50 12.00 12.25 3.1M
2022-02-07 11.75 11.80 11.33 11.75 0.4M
2022-02-04 11.63 11.84 11.25 11.75 0.2M
2022-02-03 11.50 12.24 11.60 11.63 0.6M
2022-02-02 10.75 11.89 10.99 11.50 0.2M
2022-02-01 10.75 11.00 10.85 10.75 0.0M
2022-01-31 10.75 11.00 10.77 10.75 0.1M
2022-01-28 11.25 11.18 10.50 10.75 0.8M
2022-01-27 11.50 11.50 11.00 11.25 0.0M
2022-01-26 11.50 11.45 11.06 11.50 0.3M
2022-01-25 11.50 11.47 11.00 11.50 0.0M
2022-01-24 11.50 11.64 11.02 11.50 0.4M
2022-01-21 11.50 11.87 11.38 11.50 0.2M
2022-01-20 11.50 11.98 11.72 11.50 0.2M
2022-01-19 11.50 11.74 11.31 11.50 0.1M
2022-01-18 11.50 11.74 11.26 11.50 0.0M
2022-01-17 11.50 11.80 11.17 11.50 0.1M
2022-01-14 11.50 11.80 11.13 11.50 0.1M
2022-01-13 11.50 11.16 11.12 11.50 0.0M
2022-01-12 11.50 11.51 11.21 11.50 0.1M
2022-01-11 11.50 12.00 11.37 11.50 0.1M
2022-01-10 11.50 11.50 11.50 11.50 0.0M
2022-01-07 11.50 11.36 11.33 11.50 0.0M
2022-01-06 11.50 11.94 11.16 11.50 0.1M
2022-01-05 11.50 11.95 11.46 11.50 0.0M
2022-01-04 11.50 11.95 11.39 11.50 0.3M