FTSE SmallCap

🏛️ uk →
7,307.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,819.16 6,825.67 6,819.16 6,824.31 2,204.3K
08:05 6,824.30 6,830.00 6,824.30 6,830.00 841.6K
08:10 6,830.10 6,830.10 6,826.36 6,827.63 920.6K
08:15 6,828.07 6,828.07 6,826.09 6,826.09 611.6K
08:20 6,825.90 6,825.92 6,824.80 6,824.93 493.4K
08:25 6,822.32 6,822.45 6,821.12 6,822.45 499.8K
08:30 6,822.67 6,825.07 6,822.67 6,824.57 1,021.0K
08:35 6,824.61 6,825.11 6,824.32 6,824.32 372.6K
08:40 6,825.42 6,825.49 6,824.99 6,824.99 684.7K
08:45 6,825.17 6,825.17 6,822.49 6,822.49 873.7K
08:50 6,822.47 6,824.50 6,822.47 6,823.83 827.8K
08:55 6,824.11 6,825.57 6,824.11 6,825.38 258.0K
09:00 6,826.14 6,827.52 6,825.72 6,827.52 881.5K
09:05 6,827.22 6,828.16 6,827.22 6,828.16 681.8K
09:10 6,828.49 6,828.70 6,828.31 6,828.31 592.9K
09:15 6,828.86 6,829.75 6,828.50 6,829.75 574.1K
09:20 6,830.20 6,830.20 6,828.95 6,829.21 1,220.2K
09:25 6,829.67 6,829.83 6,829.25 6,829.35 1,563.9K
09:30 6,829.48 6,829.88 6,829.17 6,829.88 768.2K
09:35 6,830.40 6,830.40 6,828.07 6,828.07 666.0K
09:40 6,828.00 6,828.00 6,826.51 6,826.51 383.8K
09:45 6,825.61 6,826.52 6,825.21 6,825.88 846.8K
09:50 6,825.95 6,826.22 6,825.65 6,825.65 664.8K
09:55 6,825.85 6,825.85 6,823.64 6,823.80 638.0K
10:00 6,823.96 6,823.96 6,822.59 6,822.95 1,115.4K
10:05 6,823.66 6,823.66 6,822.47 6,822.47 739.7K
10:10 6,822.26 6,822.26 6,821.19 6,821.22 1,031.7K
10:15 6,821.14 6,821.42 6,821.14 6,821.36 507.1K
10:20 6,821.11 6,822.37 6,821.11 6,822.05 588.3K
10:25 6,822.53 6,822.61 6,822.08 6,822.61 714.0K
10:30 6,822.79 6,822.79 6,821.98 6,822.41 622.0K
10:35 6,822.37 6,822.37 6,821.57 6,822.26 408.7K
10:40 6,822.06 6,822.58 6,821.72 6,822.48 534.4K
10:45 6,821.95 6,821.95 6,821.06 6,821.06 428.6K
10:50 6,821.06 6,821.76 6,821.06 6,821.76 747.1K
10:55 6,821.20 6,821.20 6,820.08 6,820.08 618.0K
11:00 6,819.06 6,819.56 6,819.06 6,819.37 506.6K
11:05 6,819.45 6,819.45 6,819.10 6,819.40 527.0K
11:10 6,819.81 6,820.31 6,819.81 6,820.31 555.2K
11:15 6,820.56 6,821.00 6,820.29 6,821.00 988.0K
11:20 6,821.05 6,821.31 6,820.84 6,820.87 519.3K
11:25 6,820.72 6,821.58 6,820.72 6,821.44 550.2K
11:30 6,821.03 6,822.03 6,821.03 6,822.03 1,064.8K
11:35 6,822.24 6,822.24 6,819.95 6,819.96 801.5K
11:40 6,817.69 6,818.76 6,817.53 6,818.76 699.2K
11:45 6,818.76 6,818.90 6,818.72 6,818.75 213.5K
11:50 6,818.99 6,819.45 6,818.99 6,819.38 617.7K
11:55 6,819.40 6,819.44 6,819.15 6,819.26 418.3K
12:00 6,821.65 6,821.95 6,821.63 6,821.90 671.6K
12:05 6,821.61 6,821.61 6,820.38 6,820.38 527.3K
12:10 6,819.91 6,820.70 6,819.91 6,820.43 413.3K
12:15 6,820.53 6,820.56 6,819.88 6,819.88 270.9K
12:20 6,820.90 6,821.13 6,820.75 6,820.75 369.1K
12:25 6,821.64 6,822.40 6,821.64 6,821.74 782.0K
12:30 6,821.97 6,822.05 6,821.79 6,822.05 387.1K
12:35 6,822.01 6,823.73 6,822.01 6,823.73 472.8K
12:40 6,825.91 6,826.16 6,825.52 6,825.52 594.2K
12:45 6,825.31 6,825.61 6,825.31 6,825.48 520.4K
12:50 6,825.70 6,826.01 6,825.70 6,825.78 272.1K
12:55 6,825.87 6,825.87 6,825.60 6,825.70 400.0K
13:00 6,825.60 6,826.07 6,825.36 6,825.36 451.7K
13:05 6,825.58 6,825.58 6,824.92 6,825.26 297.2K
13:10 6,825.43 6,825.43 6,824.88 6,824.88 238.9K
13:15 6,825.06 6,825.06 6,824.27 6,824.27 399.7K
13:20 6,824.27 6,824.75 6,824.24 6,824.46 194.6K
13:25 6,824.07 6,824.26 6,823.76 6,824.26 382.3K
13:30 6,824.00 6,824.00 6,823.55 6,823.64 467.9K
13:35 6,823.43 6,823.95 6,823.43 6,823.58 758.8K
13:40 6,823.55 6,823.88 6,823.40 6,823.46 368.7K
13:45 6,823.00 6,823.00 6,821.71 6,821.71 1,000.1K
13:50 6,822.33 6,822.33 6,821.53 6,821.53 423.8K
13:55 6,821.39 6,821.48 6,821.31 6,821.48 266.1K
14:00 6,821.56 6,822.02 6,821.49 6,821.49 314.8K
14:05 6,821.67 6,821.67 6,821.37 6,821.37 465.8K
14:10 6,820.80 6,821.33 6,820.80 6,821.33 569.7K
14:15 6,821.17 6,821.17 6,819.79 6,819.79 353.2K
14:20 6,820.40 6,821.62 6,820.40 6,821.62 431.2K
14:25 6,821.85 6,822.48 6,821.85 6,822.03 622.7K
14:30 6,822.19 6,822.40 6,821.81 6,821.81 953.0K
14:35 6,821.57 6,821.57 6,820.86 6,820.93 465.2K
14:40 6,821.10 6,821.10 6,817.94 6,817.94 671.4K
14:45 6,818.07 6,818.07 6,816.24 6,816.24 583.6K
14:50 6,816.10 6,816.47 6,815.86 6,815.86 1,091.8K
14:55 6,815.75 6,816.22 6,814.44 6,814.44 574.6K
15:00 6,814.68 6,814.68 6,813.21 6,813.21 529.6K
15:05 6,812.60 6,812.60 6,811.21 6,811.28 834.5K
15:10 6,811.25 6,811.53 6,808.97 6,808.97 940.2K
15:15 6,808.96 6,809.49 6,808.91 6,809.49 527.8K
15:20 6,809.70 6,809.70 6,809.21 6,809.45 2,977.5K
15:25 6,809.43 6,809.83 6,809.40 6,809.61 718.4K
15:30 6,809.66 6,813.37 6,809.66 6,813.37 664.6K
15:35 6,812.81 6,812.96 6,811.50 6,811.50 633.5K
15:40 6,811.22 6,811.22 6,809.65 6,809.65 912.5K
15:45 6,809.31 6,809.31 6,807.62 6,807.62 953.8K
15:50 6,807.31 6,808.02 6,807.31 6,807.48 978.5K
15:55 6,806.94 6,807.60 6,806.32 6,806.32 1,188.6K
16:00 6,806.27 6,806.27 6,803.97 6,803.97 654.0K
16:05 6,802.60 6,802.60 6,800.28 6,800.28 1,325.5K
16:10 6,799.66 6,799.99 6,799.66 6,799.75 688.4K
16:15 6,799.33 6,799.33 6,796.10 6,796.10 1,885.5K
16:20 6,796.32 6,796.88 6,795.78 6,796.19 1,579.8K
16:25 6,795.88 6,796.88 6,795.09 6,796.88 4,238.4K
16:35 6,792.48 6,792.48 6,792.48 6,792.48 19,601.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available