Filtronic (FTC)

FTC
🏛️ Reino Unido →
126.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.50 11.22 11.22 11.50 0.1M
2021-12-30 11.50 12.00 11.12 11.50 0.1M
2021-12-29 11.63 11.66 11.31 11.50 0.3M
2021-12-24 11.63 11.31 11.31 11.63 0.0M
2021-12-23 11.63 11.50 11.31 11.63 0.1M
2021-12-22 11.63 11.51 11.51 11.63 0.0M
2021-12-21 11.63 11.51 11.29 11.63 0.2M
2021-12-20 11.75 11.90 11.38 11.63 0.4M
2021-12-17 11.75 11.66 11.60 11.75 0.0M
2021-12-16 11.50 11.98 11.62 11.75 0.1M
2021-12-15 11.25 11.57 11.50 11.50 0.1M
2021-12-14 10.75 11.50 11.01 11.25 0.3M
2021-12-13 10.75 10.75 10.75 10.75 0.0M
2021-12-10 10.75 11.50 10.85 10.75 0.1M
2021-12-09 10.75 10.85 10.85 10.75 0.0M
2021-12-08 10.50 11.39 10.00 10.75 0.3M
2021-12-07 10.50 10.70 9.98 10.50 0.1M
2021-12-06 10.50 10.70 10.00 10.50 0.1M
2021-12-03 10.50 10.74 10.38 10.50 0.0M
2021-12-02 10.50 10.80 10.30 10.50 0.1M
2021-12-01 10.50 10.95 10.95 10.50 0.0M
2021-11-30 10.50 10.74 10.27 10.50 0.0M
2021-11-29 10.50 11.05 10.22 10.50 0.2M
2021-11-26 10.75 10.95 10.08 10.50 0.3M
2021-11-25 10.75 11.29 10.50 10.75 0.3M
2021-11-24 11.00 11.19 10.50 10.75 0.2M
2021-11-23 11.00 11.30 10.91 11.30 0.1M
2021-11-22 11.00 11.22 10.50 11.00 0.2M
2021-11-19 11.00 10.90 10.90 11.00 0.1M
2021-11-18 11.25 11.32 10.66 11.00 0.2M
2021-11-17 11.50 11.50 11.00 11.25 0.2M
2021-11-16 11.75 11.64 11.05 11.50 0.1M
2021-11-15 11.75 11.75 11.13 11.75 0.4M
2021-11-12 11.25 11.90 11.00 11.75 0.2M
2021-11-11 11.50 11.50 11.00 11.25 0.1M
2021-11-10 12.00 11.69 11.50 11.50 0.1M
2021-11-09 12.00 12.38 11.60 12.00 0.1M
2021-11-08 11.75 12.31 11.50 12.00 0.1M
2021-11-05 11.75 12.50 11.47 11.75 0.4M
2021-11-04 11.50 11.90 11.47 11.75 0.1M
2021-11-03 12.00 12.50 11.50 11.50 0.1M
2021-11-02 12.00 12.50 11.77 12.00 0.2M
2021-11-01 11.75 12.00 11.61 11.75 0.0M
2021-10-29 11.75 12.00 11.58 11.75 0.0M
2021-10-28 12.50 12.50 11.53 11.75 0.5M
2021-10-27 11.50 12.90 11.41 12.75 0.9M
2021-10-26 11.50 11.75 11.75 11.50 0.1M
2021-10-25 11.50 11.50 11.39 11.50 0.0M
2021-10-22 11.50 11.37 11.36 11.50 0.0M
2021-10-21 11.38 11.97 11.22 11.50 0.1M
2021-10-20 10.75 11.50 10.76 11.38 0.8M
2021-10-19 10.50 11.00 10.50 10.75 0.2M
2021-10-18 10.50 10.74 10.13 10.50 0.1M
2021-10-15 10.50 10.50 10.05 10.50 0.7M
2021-10-14 10.50 10.22 10.03 10.50 0.1M
2021-10-13 10.50 10.67 10.20 10.50 0.1M
2021-10-12 10.75 10.73 10.00 10.50 0.1M
2021-10-11 10.75 10.80 10.52 10.75 0.0M
2021-10-08 10.75 10.88 10.52 10.75 0.2M
2021-10-07 10.75 10.80 10.57 10.75 0.1M
2021-10-06 10.75 10.90 10.52 10.75 0.2M
2021-10-05 10.38 10.75 10.33 10.75 0.3M
2021-10-04 10.50 10.40 10.20 10.20 0.3M
2021-10-01 10.63 10.75 10.25 10.50 0.2M
2021-09-30 10.63 10.58 10.50 10.50 0.1M
2021-09-29 10.63 10.80 10.51 10.63 0.1M
2021-09-28 10.63 10.62 10.62 10.63 0.0M
2021-09-27 11.00 11.09 10.55 10.63 0.2M
2021-09-24 11.00 11.12 10.96 11.00 0.1M
2021-09-23 11.13 11.25 10.87 11.00 0.2M
2021-09-22 11.13 11.34 10.66 11.13 0.5M
2021-09-21 11.25 11.29 11.00 11.13 0.1M
2021-09-20 11.25 11.36 11.13 11.25 0.0M
2021-09-17 11.25 11.50 11.22 11.25 0.1M
2021-09-16 11.25 11.39 11.19 11.25 0.4M
2021-09-15 11.25 11.50 11.08 11.25 0.3M
2021-09-14 11.25 11.25 11.06 11.25 0.1M
2021-09-13 11.50 11.59 11.25 11.25 0.1M
2021-09-10 11.50 11.60 11.60 11.50 0.0M
2021-09-09 11.75 11.61 11.00 11.50 0.6M
2021-09-08 12.13 12.50 11.60 11.75 0.1M
2021-09-07 12.25 12.50 11.75 12.13 0.7M
2021-09-06 12.25 12.38 12.18 12.25 0.1M
2021-09-03 12.25 12.75 12.15 12.25 0.1M
2021-09-02 12.25 12.40 12.40 12.25 0.0M
2021-09-01 12.50 12.75 12.00 12.25 0.1M
2021-08-31 12.50 12.55 12.28 12.50 0.2M
2021-08-27 12.50 12.46 12.25 12.50 0.1M
2021-08-26 12.50 12.99 12.36 12.50 0.5M
2021-08-25 12.50 12.49 12.29 12.50 0.1M
2021-08-24 12.50 12.54 12.28 12.50 0.1M
2021-08-23 12.38 13.25 12.30 12.50 0.8M
2021-08-20 11.75 12.75 11.75 12.38 0.8M
2021-08-19 11.25 11.95 11.08 11.75 0.4M
2021-08-18 11.25 12.00 11.03 11.25 0.2M
2021-08-17 11.25 11.50 10.93 11.25 0.3M
2021-08-16 11.25 11.24 10.91 11.25 0.3M
2021-08-13 11.25 11.50 10.79 11.25 0.3M
2021-08-12 11.25 11.38 10.79 11.25 0.0M
2021-08-11 11.25 11.25 11.25 11.25 0.0M
2021-08-10 11.25 11.48 10.76 11.25 0.0M
2021-08-09 11.50 11.52 10.50 11.25 0.0M
2021-08-06 11.50 11.64 11.07 11.50 0.1M
2021-08-05 11.50 11.74 11.30 11.50 0.2M
2021-08-04 11.50 11.83 11.20 11.50 0.0M
2021-08-03 10.50 11.85 10.10 11.50 0.6M
2021-08-02 11.00 11.45 10.93 11.00 0.2M
2021-07-30 11.00 11.40 10.86 11.00 0.1M
2021-07-29 10.75 11.40 10.61 11.00 0.2M
2021-07-28 10.75 11.50 10.00 10.75 0.1M
2021-07-27 11.00 11.24 10.76 11.00 0.1M
2021-07-26 11.00 11.50 10.67 11.00 0.2M
2021-07-23 11.00 11.15 10.67 11.00 0.0M
2021-07-22 11.00 10.98 10.50 11.00 0.1M
2021-07-21 11.00 11.00 10.50 10.75 0.1M
2021-07-20 11.00 10.98 10.95 11.00 0.1M
2021-07-19 11.00 11.08 10.50 11.00 0.2M
2021-07-16 11.00 11.08 10.70 11.00 0.0M
2021-07-15 11.00 11.09 10.72 11.00 0.0M
2021-07-14 11.00 11.10 10.68 11.00 0.1M
2021-07-13 11.50 12.00 10.50 11.00 1.6M
2021-07-12 11.50 11.35 11.00 11.50 0.2M
2021-07-09 11.50 11.69 11.13 11.50 0.4M
2021-07-08 11.50 11.39 11.05 11.50 0.1M
2021-07-07 11.50 11.55 11.06 11.50 0.1M
2021-07-06 11.50 11.10 11.06 11.50 0.0M
2021-07-05 11.50 11.57 11.06 11.50 0.1M
2021-07-02 11.50 11.74 11.18 11.50 0.1M
2021-07-01 11.50 11.74 11.13 11.50 0.2M
2021-06-30 10.50 11.52 10.50 11.50 0.3M
2021-06-29 10.50 10.97 10.50 10.50 0.1M
2021-06-28 10.50 11.00 10.28 11.00 0.0M
2021-06-25 11.13 11.50 10.25 10.50 0.4M
2021-06-24 11.13 11.13 10.88 11.13 0.1M
2021-06-23 11.13 11.46 10.79 11.13 0.3M
2021-06-22 11.13 11.10 10.78 11.13 0.1M
2021-06-21 11.13 11.00 10.78 11.13 0.2M
2021-06-18 11.75 12.00 10.66 11.13 0.8M
2021-06-17 12.38 12.94 11.50 11.75 0.3M
2021-06-16 11.75 11.97 11.57 11.75 0.1M
2021-06-15 11.75 11.97 11.47 11.75 0.2M
2021-06-14 11.75 11.99 11.36 11.75 0.2M
2021-06-11 12.00 12.50 11.26 11.75 0.3M
2021-06-10 11.25 12.35 11.00 12.00 0.6M
2021-06-09 10.75 12.50 10.16 11.25 1.7M
2021-06-08 12.00 13.00 10.58 10.75 1.8M
2021-06-07 10.25 12.50 10.25 12.10 4.2M
2021-06-04 9.00 10.40 9.16 10.25 1.3M
2021-06-03 9.00 9.40 9.02 9.00 0.8M
2021-06-02 9.00 9.30 8.95 9.00 0.1M
2021-06-01 9.00 9.48 8.96 9.00 0.0M
2021-05-28 9.00 9.35 8.97 9.00 0.1M
2021-05-27 8.75 9.39 8.50 9.00 0.1M
2021-05-26 8.75 8.89 8.77 8.75 0.1M
2021-05-25 8.75 8.98 8.74 8.75 0.2M
2021-05-24 8.75 8.90 8.68 8.75 0.2M
2021-05-21 8.75 9.00 8.50 8.75 0.1M
2021-05-20 8.75 9.00 8.51 8.75 0.7M
2021-05-19 8.75 9.00 8.51 8.75 0.0M
2021-05-18 9.00 8.97 8.50 8.75 0.3M
2021-05-17 9.00 8.97 8.79 9.00 0.0M
2021-05-14 9.00 8.97 8.77 9.00 0.1M
2021-05-13 9.00 9.05 8.80 9.00 0.0M
2021-05-12 9.00 9.20 8.85 9.00 0.0M
2021-05-11 9.00 9.46 8.85 9.00 0.0M
2021-05-10 9.00 9.48 8.50 9.00 0.6M
2021-05-07 8.75 9.50 8.50 8.75 0.9M
2021-05-06 8.75 8.74 8.50 8.75 0.1M
2021-05-05 8.75 8.77 8.50 8.75 0.0M
2021-05-04 8.75 8.89 8.50 8.75 0.2M
2021-04-30 8.75 9.00 8.55 9.00 0.1M
2021-04-29 7.90 8.95 7.81 8.75 1.0M
2021-04-28 7.75 8.00 7.50 7.90 0.2M
2021-04-27 7.75 7.99 7.71 7.75 0.2M
2021-04-26 8.25 8.19 7.69 7.75 0.4M
2021-04-23 8.25 8.06 8.06 8.25 0.0M
2021-04-22 8.25 8.27 8.00 8.25 0.2M
2021-04-21 8.10 8.19 8.05 8.25 0.1M
2021-04-20 8.10 8.20 8.10 8.10 0.1M
2021-04-19 8.10 8.20 8.09 8.10 0.2M
2021-04-16 8.25 8.25 7.50 8.00 0.6M
2021-04-15 8.50 8.60 7.85 8.25 0.6M
2021-04-14 8.50 8.68 8.11 8.50 0.4M
2021-04-13 8.50 8.69 8.34 8.50 0.2M
2021-04-12 8.50 8.75 8.34 8.50 0.0M
2021-04-09 8.50 8.94 8.31 8.50 0.5M
2021-04-08 8.25 8.48 8.28 8.25 0.1M
2021-04-07 8.25 8.50 8.21 8.25 0.2M
2021-04-06 8.50 8.45 8.19 8.25 0.4M
2021-04-01 8.50 8.77 8.19 8.50 0.2M
2021-03-31 8.50 8.50 8.19 8.50 0.1M
2021-03-30 8.50 8.60 8.16 8.50 0.1M
2021-03-29 8.50 8.60 8.16 8.50 0.3M
2021-03-26 8.50 8.60 8.06 8.50 0.0M
2021-03-25 8.50 8.60 8.00 8.50 0.5M
2021-03-24 8.50 8.69 8.36 8.50 0.2M
2021-03-23 8.50 8.70 8.36 8.50 0.1M
2021-03-22 8.75 9.00 8.36 8.50 0.1M
2021-03-19 8.75 8.85 8.50 8.75 0.0M
2021-03-18 8.75 8.89 8.53 8.75 0.3M
2021-03-17 8.75 8.93 8.59 8.75 0.2M
2021-03-16 8.75 9.00 8.50 8.75 0.4M
2021-03-15 8.50 9.00 8.05 9.00 0.8M
2021-03-12 8.50 9.00 8.33 8.50 0.1M
2021-03-11 8.50 9.00 8.31 8.90 0.2M
2021-03-10 8.50 8.95 8.00 8.90 0.7M
2021-03-09 8.50 8.69 8.26 8.50 0.1M
2021-03-08 8.50 8.95 8.19 8.70 0.1M
2021-03-05 8.75 8.78 8.38 8.50 0.3M
2021-03-04 8.75 9.00 8.53 9.00 0.3M
2021-03-03 8.75 8.74 8.53 8.75 0.4M
2021-03-02 8.75 8.80 8.54 8.75 0.0M
2021-03-01 8.75 9.00 8.55 8.75 0.9M
2021-02-26 9.35 9.40 8.56 8.75 0.8M
2021-02-25 9.00 9.80 8.54 9.30 1.3M
2021-02-24 8.00 9.50 7.78 9.00 1.4M
2021-02-23 8.75 8.82 7.53 8.00 1.0M
2021-02-22 9.00 9.50 8.50 8.75 0.3M
2021-02-19 9.00 9.50 8.53 9.00 0.7M
2021-02-18 8.65 9.50 8.50 9.00 1.6M
2021-02-17 8.85 9.20 8.51 8.65 0.9M
2021-02-16 8.50 9.49 8.06 8.85 14.3M
2021-02-15 8.50 9.00 8.06 8.50 0.1M
2021-02-12 8.50 8.98 8.03 8.50 0.6M
2021-02-11 8.00 8.98 8.02 8.02 0.5M
2021-02-10 8.00 8.49 7.82 7.82 0.2M
2021-02-09 8.00 8.49 7.75 8.00 0.4M
2021-02-08 7.90 8.15 7.71 7.90 0.3M
2021-02-05 8.25 8.50 7.66 7.90 0.2M
2021-02-04 8.25 8.45 8.00 8.25 0.1M
2021-02-03 8.25 8.27 8.00 8.25 1.3M
2021-02-02 8.50 8.43 8.00 8.25 2.2M
2021-02-01 8.40 8.80 8.00 8.50 0.5M
2021-01-29 8.40 8.62 8.07 8.40 0.3M
2021-01-28 8.55 8.62 8.00 8.40 0.2M
2021-01-27 8.35 8.90 8.16 8.55 1.1M
2021-01-26 8.35 8.60 8.00 8.35 0.4M
2021-01-25 8.00 8.63 7.98 8.35 0.5M
2021-01-22 8.00 8.33 7.96 8.00 0.3M
2021-01-21 8.00 8.40 7.96 8.00 0.2M
2021-01-20 8.00 8.43 7.78 8.00 0.9M
2021-01-19 8.00 8.40 7.68 7.82 0.4M
2021-01-18 8.25 8.50 7.55 8.00 0.8M
2021-01-15 8.25 8.39 8.05 8.25 0.2M
2021-01-14 8.50 8.94 8.08 8.12 0.3M
2021-01-13 8.50 9.00 8.06 8.50 0.2M
2021-01-12 8.25 9.00 8.19 8.50 1.5M
2021-01-11 8.00 8.40 7.67 8.00 0.2M
2021-01-08 8.00 8.10 7.67 8.00 0.6M
2021-01-07 7.75 8.10 7.38 8.00 0.6M
2021-01-06 8.40 8.30 7.30 7.75 0.8M
2021-01-05 8.40 8.46 8.04 8.40 0.4M
2021-01-04 8.65 8.83 8.25 8.60 0.3M