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
2023-12-29 21.30 21.74 21.01 21.30 0.0M
2023-12-28 21.20 21.44 20.60 21.30 0.1M
2023-12-27 21.70 22.35 21.00 21.20 0.1M
2023-12-22 22.00 23.00 21.00 21.50 0.4M
2023-12-21 22.80 23.44 21.00 22.00 1.1M
2023-12-20 22.00 24.00 21.22 22.80 4.0M
2023-12-19 21.00 22.00 20.00 21.00 3.1M
2023-12-18 19.75 20.00 19.50 19.50 0.1M
2023-12-15 19.75 20.00 19.50 19.75 0.1M
2023-12-14 19.75 20.00 19.50 19.75 0.3M
2023-12-13 20.25 20.70 19.50 19.75 0.5M
2023-12-12 19.95 20.47 19.65 20.25 0.7M
2023-12-11 19.50 20.00 19.00 19.95 0.5M
2023-12-08 19.50 19.89 19.20 19.50 0.3M
2023-12-07 19.50 19.94 19.16 19.50 0.6M
2023-12-06 18.25 20.57 18.00 19.50 1.2M
2023-12-05 18.00 18.50 17.16 18.25 0.6M
2023-12-04 17.00 18.50 17.00 18.00 0.3M
2023-12-01 17.00 17.40 16.62 17.00 0.4M
2023-11-30 17.25 17.34 16.50 17.00 0.2M
2023-11-29 16.00 17.50 15.66 17.25 0.7M
2023-11-28 15.50 16.50 15.00 16.00 1.1M
2023-11-27 15.75 16.00 15.15 15.50 0.1M
2023-11-24 16.00 16.50 15.56 15.75 0.1M
2023-11-23 16.00 16.60 15.20 16.60 0.0M
2023-11-22 16.00 16.19 16.19 16.00 0.0M
2023-11-21 16.00 15.55 15.53 16.00 0.0M
2023-11-20 16.00 16.50 15.20 16.00 0.0M
2023-11-17 16.00 15.53 15.50 16.00 0.0M
2023-11-16 16.00 16.30 15.53 16.00 0.1M
2023-11-15 16.00 15.60 15.53 16.00 0.0M
2023-11-14 16.00 16.38 15.50 16.00 0.1M
2023-11-13 16.00 16.50 15.80 16.00 0.2M
2023-11-10 16.00 16.50 15.90 16.00 0.0M
2023-11-09 16.35 16.50 15.80 16.00 0.4M
2023-11-08 16.25 16.70 16.49 16.35 0.0M
2023-11-07 15.85 16.30 15.66 16.25 0.2M
2023-11-06 16.30 16.00 15.51 15.85 0.1M
2023-11-03 16.65 16.64 15.80 16.30 0.2M
2023-11-02 16.65 17.00 16.31 16.65 0.1M
2023-11-01 16.65 16.69 16.30 16.65 0.0M
2023-10-31 16.65 16.70 16.61 16.65 0.0M
2023-10-30 16.65 16.70 16.60 16.65 0.0M
2023-10-27 16.00 16.95 16.00 16.65 0.4M
2023-10-26 15.75 17.10 15.85 16.00 0.3M
2023-10-25 15.75 16.00 15.50 15.75 0.1M
2023-10-24 15.75 16.00 15.50 15.75 0.1M
2023-10-23 15.75 15.70 15.54 15.75 0.0M
2023-10-20 16.15 16.15 15.53 15.75 0.1M
2023-10-19 16.00 16.28 14.50 16.00 0.7M
2023-10-18 15.25 16.50 15.14 16.00 0.7M
2023-10-17 14.50 14.65 14.22 14.50 17.8M
2023-10-16 14.75 14.83 14.10 14.50 0.2M
2023-10-13 14.75 15.24 14.00 14.75 0.3M
2023-10-12 15.25 15.13 14.31 14.75 0.1M
2023-10-11 15.50 15.26 15.01 15.25 0.0M
2023-10-10 15.50 15.30 15.00 15.50 0.0M
2023-10-09 15.50 16.00 15.00 15.50 0.4M
2023-10-06 15.25 16.00 15.00 15.50 0.8M
2023-10-05 15.50 15.54 15.00 15.25 0.8M
2023-10-04 15.75 15.70 15.07 15.30 0.6M
2023-10-03 16.15 16.00 15.50 15.75 0.1M
2023-10-02 16.15 15.84 15.80 16.15 0.0M
2023-09-29 16.15 16.30 15.84 16.15 0.5M
2023-09-28 16.00 16.28 15.91 16.15 0.3M
2023-09-27 16.25 16.50 15.71 16.00 0.5M
2023-09-26 16.25 16.42 16.13 16.25 0.1M
2023-09-25 16.50 17.00 16.13 16.25 0.2M
2023-09-22 16.50 17.00 16.16 16.50 0.9M
2023-09-21 16.50 17.30 16.10 16.50 0.5M
2023-09-20 16.15 16.19 15.50 16.00 0.1M
2023-09-19 16.15 16.20 15.96 16.15 0.1M
2023-09-18 16.15 16.50 15.91 16.15 0.1M
2023-09-15 16.00 16.50 16.05 16.15 0.4M
2023-09-14 16.00 16.20 15.75 16.00 0.6M
2023-09-13 15.50 16.50 15.00 16.00 0.3M
2023-09-12 16.00 16.00 15.38 15.50 0.2M
2023-09-11 16.50 16.75 15.50 16.00 0.1M
2023-09-08 16.50 16.40 16.00 16.50 0.1M
2023-09-07 16.50 16.42 16.00 16.50 0.0M
2023-09-06 16.50 17.00 16.00 16.50 0.0M
2023-09-05 16.50 16.19 16.05 16.50 0.1M
2023-09-04 16.50 16.18 16.18 16.50 0.0M
2023-09-01 16.50 16.49 16.00 16.50 0.0M
2023-08-31 17.00 16.93 16.06 16.50 0.1M
2023-08-30 17.00 16.99 16.99 17.00 0.0M
2023-08-29 17.00 17.50 16.50 17.00 0.2M
2023-08-25 17.00 17.00 16.86 17.00 0.0M
2023-08-24 16.50 18.00 16.60 17.00 0.5M
2023-08-23 16.00 16.94 16.00 16.50 0.3M
2023-08-22 16.00 16.18 15.50 16.00 0.0M
2023-08-21 16.00 16.18 15.75 16.00 2.8M
2023-08-18 16.00 16.45 15.75 16.00 0.2M
2023-08-17 16.00 16.50 15.50 16.00 0.4M
2023-08-16 16.00 16.50 16.12 16.00 0.0M
2023-08-15 15.75 16.44 15.89 16.00 0.1M
2023-08-14 16.00 16.50 15.77 15.75 0.4M
2023-08-11 15.00 16.40 14.79 16.00 0.8M
2023-08-10 15.00 15.50 14.00 14.80 0.2M
2023-08-09 15.75 15.20 14.22 15.00 0.9M
2023-08-08 15.75 16.50 15.16 15.75 0.4M
2023-08-07 15.75 16.35 15.30 15.75 0.2M
2023-08-04 15.50 16.30 15.00 16.30 0.1M
2023-08-03 16.00 16.80 15.13 15.50 0.3M
2023-08-02 16.00 16.50 15.54 16.00 0.2M
2023-08-01 17.25 17.20 14.77 16.70 1.4M
2023-07-31 17.50 18.00 17.00 17.50 0.3M
2023-07-28 17.75 17.73 17.00 17.75 0.0M
2023-07-27 18.00 18.50 17.22 17.75 0.0M
2023-07-26 17.50 18.46 17.00 18.00 0.6M
2023-07-25 17.25 17.50 17.17 17.25 0.1M
2023-07-24 16.75 17.44 16.00 17.25 0.6M
2023-07-21 15.75 18.00 16.11 17.00 1.4M
2023-07-20 15.50 15.82 15.28 15.50 0.1M
2023-07-19 15.50 16.00 15.25 15.50 0.0M
2023-07-18 15.50 15.84 15.22 15.50 0.1M
2023-07-17 15.50 15.36 15.00 15.50 0.0M
2023-07-14 15.75 15.98 15.35 15.50 0.4M
2023-07-13 15.00 16.16 15.00 15.75 0.6M
2023-07-12 15.00 15.10 14.69 15.00 0.2M
2023-07-11 15.00 15.14 14.60 15.00 0.1M
2023-07-10 15.00 15.50 14.79 15.00 0.1M
2023-07-07 15.00 15.50 14.52 15.00 0.7M
2023-07-06 15.00 15.04 14.68 15.00 0.2M
2023-07-05 15.00 15.12 14.68 15.00 0.1M
2023-07-04 15.50 15.90 14.75 15.00 0.7M
2023-07-03 14.50 15.90 14.83 15.50 0.8M
2023-06-30 14.00 14.93 13.86 14.50 0.3M
2023-06-29 14.00 14.30 13.60 13.60 0.1M
2023-06-28 14.00 14.49 13.75 14.00 0.2M
2023-06-27 14.00 14.50 13.60 14.00 0.6M
2023-06-26 14.50 14.50 13.58 14.00 0.2M
2023-06-23 14.00 15.40 14.10 14.50 0.8M
2023-06-22 14.00 14.50 13.66 14.00 0.1M
2023-06-21 14.00 14.14 13.66 14.00 0.0M
2023-06-20 14.00 14.15 13.66 14.00 0.0M
2023-06-19 14.25 14.37 13.61 14.00 0.1M
2023-06-16 13.50 14.50 13.95 14.25 0.3M
2023-06-15 13.50 14.48 12.77 13.50 0.7M
2023-06-14 13.00 13.50 13.20 13.50 0.2M
2023-06-13 13.00 13.20 12.57 13.00 0.0M
2023-06-12 13.00 13.24 12.52 13.00 0.0M
2023-06-09 13.00 13.00 12.57 13.00 0.1M
2023-06-08 13.00 12.61 12.61 13.00 0.0M
2023-06-07 13.00 13.50 12.52 13.00 0.1M
2023-06-06 13.00 13.14 12.59 13.00 0.1M
2023-06-05 13.00 12.62 12.50 13.00 0.0M
2023-06-02 13.00 13.20 12.55 13.00 0.0M
2023-06-01 13.00 13.24 12.56 13.00 0.6M
2023-05-31 13.00 13.25 13.09 13.00 0.1M
2023-05-30 13.00 13.35 12.50 13.00 0.5M
2023-05-26 12.75 13.42 12.50 13.00 0.4M
2023-05-25 13.50 13.11 12.75 12.75 0.2M
2023-05-24 13.50 14.00 13.00 13.50 0.3M
2023-05-23 13.00 13.89 13.16 13.50 0.5M
2023-05-22 12.25 13.45 12.39 13.00 0.4M
2023-05-19 11.60 12.33 11.44 12.25 0.9M
2023-05-18 11.60 11.44 11.20 11.60 20.0M
2023-05-17 11.60 12.00 11.26 11.60 0.0M
2023-05-16 11.50 12.00 11.10 11.20 0.2M
2023-05-15 11.50 11.74 11.26 11.50 0.1M
2023-05-12 11.00 11.75 11.00 11.50 0.4M
2023-05-11 11.00 11.50 10.68 11.00 0.1M
2023-05-10 11.50 11.47 11.06 11.00 0.3M
2023-05-09 11.50 12.00 11.27 11.50 0.0M
2023-05-05 11.50 11.57 11.20 11.50 0.1M
2023-05-04 11.75 11.57 11.00 11.50 0.0M
2023-05-03 11.75 12.00 12.00 11.75 0.0M
2023-05-02 11.75 12.00 12.00 11.75 0.0M
2023-04-28 11.75 11.88 11.50 11.75 0.1M
2023-04-27 11.75 12.00 11.50 11.75 0.1M
2023-04-26 11.75 11.88 11.40 11.75 0.1M
2023-04-25 11.75 11.90 11.71 11.75 0.3M
2023-04-24 11.75 12.00 11.64 11.75 0.0M
2023-04-21 12.00 11.62 11.50 11.75 0.1M
2023-04-20 11.75 12.30 11.63 12.00 0.9M
2023-04-19 11.75 12.00 11.52 11.75 0.0M
2023-04-18 12.00 11.85 11.50 11.75 0.2M
2023-04-17 12.00 11.65 11.50 12.00 0.1M
2023-04-14 11.75 12.50 11.50 12.00 0.2M
2023-04-13 11.75 11.75 11.75 11.75 0.0M
2023-04-12 12.00 11.56 11.50 11.75 0.1M
2023-04-11 12.00 12.14 11.74 12.00 0.1M
2023-04-06 12.00 12.18 11.73 12.00 0.1M
2023-04-05 12.50 12.62 11.67 12.00 0.3M
2023-04-04 12.50 12.17 12.12 12.50 0.1M
2023-04-03 12.00 13.00 12.17 12.50 0.5M
2023-03-31 11.88 11.90 11.78 11.88 0.2M
2023-03-30 12.00 12.03 11.75 11.88 0.2M
2023-03-29 12.13 12.23 11.94 12.00 0.0M
2023-03-28 12.13 11.94 11.80 12.13 0.0M
2023-03-27 12.13 12.37 11.75 12.13 0.1M
2023-03-24 12.13 12.50 11.94 12.13 0.0M
2023-03-23 12.13 11.94 11.94 12.13 0.0M
2023-03-22 12.13 12.20 11.75 12.13 0.3M
2023-03-21 12.13 12.25 11.82 12.13 0.2M
2023-03-20 12.25 12.20 11.56 11.75 0.4M
2023-03-17 12.75 13.00 11.91 12.25 0.5M
2023-03-16 12.75 13.00 12.55 13.00 0.1M
2023-03-15 12.75 12.84 12.83 12.75 0.1M
2023-03-14 13.25 13.02 12.53 12.75 0.3M
2023-03-13 13.25 13.50 13.02 13.25 0.0M
2023-03-10 14.25 14.00 12.75 13.25 0.7M
2023-03-09 14.25 14.33 14.02 14.25 0.0M
2023-03-08 14.38 14.24 14.00 14.25 0.4M
2023-03-07 14.50 14.80 14.20 14.38 0.3M
2023-03-06 14.13 15.30 14.06 14.25 1.0M
2023-03-03 13.88 14.25 13.50 14.13 10.2M
2023-03-02 13.88 13.50 13.50 13.88 0.0M
2023-03-01 13.88 13.88 13.88 13.88 0.0M
2023-02-28 13.88 14.25 13.62 13.88 6.6M
2023-02-27 13.75 14.34 13.60 13.88 0.3M
2023-02-24 13.50 13.98 13.50 13.75 0.3M
2023-02-23 13.25 13.89 13.01 13.75 0.4M
2023-02-22 13.25 13.50 13.01 13.50 0.1M
2023-02-21 13.63 13.75 12.77 13.25 0.4M
2023-02-20 13.25 14.00 13.25 13.63 0.3M
2023-02-17 14.00 14.00 13.00 13.25 0.7M
2023-02-16 14.00 14.09 13.79 14.00 0.2M
2023-02-15 14.25 14.19 13.75 14.00 0.4M
2023-02-14 13.38 14.39 13.00 14.25 0.2M
2023-02-13 13.50 13.70 13.28 13.38 0.2M
2023-02-10 13.00 13.84 12.98 13.50 0.8M
2023-02-09 12.50 13.00 12.52 13.00 0.4M
2023-02-08 11.38 12.74 11.60 12.50 0.9M
2023-02-07 10.75 11.84 10.60 11.38 0.8M
2023-02-06 10.75 11.00 10.80 10.75 0.0M
2023-02-03 11.00 11.00 10.50 10.75 0.2M
2023-02-02 11.25 11.04 10.90 11.00 0.2M
2023-02-01 11.25 11.25 11.04 11.25 0.0M
2023-01-31 11.00 11.58 10.50 11.25 0.7M
2023-01-30 12.13 12.13 12.13 12.13 0.0M
2023-01-27 12.00 12.50 12.00 12.13 0.0M
2023-01-26 12.00 12.00 11.66 12.00 0.2M
2023-01-25 12.00 12.55 12.04 12.55 0.0M
2023-01-24 11.75 11.98 11.83 12.00 0.1M
2023-01-23 12.38 12.05 11.80 11.75 0.1M
2023-01-20 12.38 12.75 12.04 12.38 0.0M
2023-01-19 12.50 12.25 12.04 12.38 0.2M
2023-01-18 12.63 13.00 12.06 12.50 0.1M
2023-01-17 12.75 12.63 12.27 12.63 0.2M
2023-01-16 12.75 12.52 12.52 12.75 0.0M
2023-01-13 13.00 12.67 12.52 12.75 0.0M
2023-01-12 12.75 12.69 12.51 12.75 0.2M
2023-01-11 12.75 12.90 12.25 12.75 0.1M
2023-01-10 13.13 12.79 12.50 12.75 0.2M
2023-01-09 13.13 13.01 12.75 13.13 0.1M
2023-01-06 13.88 13.88 12.55 13.00 0.7M
2023-01-05 13.88 13.31 13.25 13.88 0.0M
2023-01-04 13.88 14.30 13.29 13.88 0.0M
2023-01-03 13.88 14.50 13.30 13.88 0.0M