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 6,784.26 6,788.48 6,784.26 6,788.48 949.8K
08:05 6,788.02 6,791.08 6,788.02 6,790.92 1,228.0K
08:10 6,791.22 6,792.80 6,791.22 6,791.35 623.5K
08:15 6,791.88 6,794.18 6,791.88 6,793.58 532.5K
08:20 6,793.95 6,796.23 6,793.88 6,796.23 544.9K
08:25 6,796.70 6,797.20 6,796.09 6,797.16 587.2K
08:30 6,796.74 6,799.00 6,796.74 6,796.80 515.3K
08:35 6,796.73 6,797.65 6,796.73 6,797.65 422.5K
08:40 6,798.33 6,799.35 6,798.33 6,798.77 437.8K
08:45 6,799.70 6,801.92 6,799.70 6,800.39 643.8K
08:50 6,800.84 6,802.00 6,800.84 6,801.91 502.9K
08:55 6,803.05 6,804.08 6,803.05 6,803.44 349.5K
09:00 6,803.43 6,804.34 6,803.43 6,804.17 632.8K
09:05 6,804.85 6,806.28 6,804.85 6,806.03 545.0K
09:10 6,805.67 6,807.26 6,805.67 6,807.26 787.7K
09:15 6,808.41 6,808.41 6,807.29 6,807.38 478.1K
09:20 6,807.51 6,808.47 6,807.51 6,808.35 742.8K
09:25 6,807.55 6,808.72 6,807.55 6,808.72 553.5K
09:30 6,809.71 6,810.49 6,809.48 6,810.49 649.4K
09:35 6,810.26 6,810.91 6,810.26 6,810.82 1,039.7K
09:40 6,810.62 6,811.12 6,810.62 6,811.08 653.4K
09:45 6,811.08 6,811.08 6,809.30 6,809.30 767.4K
09:50 6,809.60 6,810.14 6,809.60 6,809.96 436.7K
09:55 6,810.83 6,812.17 6,810.83 6,812.17 1,055.7K
10:00 6,813.20 6,815.30 6,813.20 6,815.03 944.4K
10:05 6,814.80 6,816.05 6,814.80 6,816.05 1,361.0K
10:10 6,816.18 6,817.67 6,816.18 6,817.67 675.6K
10:15 6,817.56 6,819.05 6,817.56 6,819.04 969.4K
10:20 6,820.10 6,820.16 6,819.79 6,820.05 905.2K
10:25 6,820.56 6,821.91 6,820.56 6,821.91 498.6K
10:30 6,821.84 6,821.84 6,821.29 6,821.29 552.2K
10:35 6,821.58 6,823.22 6,821.58 6,823.22 668.7K
10:40 6,822.70 6,823.57 6,822.70 6,823.09 994.7K
10:45 6,823.46 6,825.11 6,823.46 6,825.11 907.9K
10:50 6,825.39 6,826.25 6,825.11 6,826.25 696.8K
10:55 6,826.24 6,826.81 6,826.02 6,826.72 519.6K
11:00 6,825.68 6,827.37 6,825.68 6,827.37 507.5K
11:05 6,827.48 6,830.27 6,827.48 6,830.27 1,223.2K
11:10 6,830.57 6,831.12 6,830.40 6,830.66 1,336.0K
11:15 6,830.30 6,831.03 6,830.30 6,830.55 619.6K
11:20 6,830.59 6,830.59 6,830.06 6,830.51 806.2K
11:25 6,830.51 6,831.08 6,830.51 6,831.08 647.5K
11:30 6,831.23 6,832.44 6,831.00 6,832.44 551.3K
11:35 6,832.67 6,833.35 6,832.48 6,833.35 757.3K
11:40 6,833.14 6,833.66 6,833.14 6,833.14 521.1K
11:45 6,833.14 6,833.14 6,832.26 6,832.26 637.6K
11:50 6,832.52 6,832.81 6,832.52 6,832.81 715.3K
11:55 6,832.97 6,833.21 6,832.61 6,832.61 452.1K
12:00 6,833.04 6,837.30 6,833.00 6,837.30 1,217.6K
12:05 6,837.42 6,840.40 6,837.42 6,840.40 1,396.9K
12:10 6,840.10 6,840.10 6,839.33 6,839.54 649.0K
12:15 6,840.17 6,840.50 6,839.72 6,840.30 542.8K
12:20 6,840.38 6,840.74 6,840.12 6,840.74 598.0K
12:25 6,840.50 6,841.08 6,840.10 6,841.08 380.5K
12:30 6,840.98 6,841.25 6,840.95 6,841.09 517.0K
12:35 6,842.10 6,842.61 6,842.10 6,842.38 1,090.3K
12:40 6,842.54 6,842.71 6,842.23 6,842.27 647.7K
12:45 6,842.46 6,843.07 6,842.46 6,843.07 1,019.5K
12:50 6,842.77 6,844.68 6,842.77 6,844.48 394.2K
12:55 6,844.14 6,845.56 6,844.14 6,845.56 410.3K
13:00 6,845.65 6,845.92 6,845.24 6,845.61 832.4K
13:05 6,845.31 6,845.31 6,844.04 6,844.04 787.3K
13:10 6,843.56 6,843.89 6,843.04 6,843.89 562.8K
13:15 6,844.74 6,846.00 6,844.74 6,846.00 449.7K
13:20 6,846.00 6,846.00 6,844.19 6,844.19 387.3K
13:25 6,843.93 6,844.31 6,843.93 6,844.31 692.2K
13:30 6,844.96 6,846.10 6,844.96 6,845.38 215.9K
13:35 6,844.82 6,844.82 6,843.66 6,843.66 551.0K
13:40 6,843.56 6,843.56 6,842.52 6,842.52 269.1K
13:45 6,842.18 6,842.18 6,841.82 6,841.94 396.4K
13:50 6,841.79 6,841.79 6,840.91 6,841.36 339.0K
13:55 6,842.36 6,843.48 6,841.69 6,843.48 575.0K
14:00 6,843.40 6,843.64 6,843.38 6,843.64 534.9K
14:05 6,843.79 6,844.29 6,843.78 6,843.78 696.2K
14:10 6,843.72 6,843.72 6,842.79 6,843.22 568.1K
14:15 6,843.35 6,843.35 6,838.10 6,838.10 411.4K
14:20 6,838.08 6,838.08 6,836.36 6,836.36 497.7K
14:25 6,837.06 6,837.06 6,836.29 6,836.29 981.4K
14:30 6,836.11 6,836.13 6,835.63 6,835.63 439.8K
14:35 6,836.06 6,836.21 6,835.79 6,836.21 967.8K
14:40 6,836.10 6,836.13 6,835.46 6,835.82 625.9K
14:45 6,836.05 6,836.25 6,836.00 6,836.00 798.0K
14:50 6,836.23 6,836.72 6,835.94 6,836.56 616.4K
14:55 6,836.70 6,836.98 6,836.58 6,836.98 643.7K
15:00 6,836.70 6,836.76 6,836.02 6,836.54 756.5K
15:05 6,835.54 6,835.54 6,835.06 6,835.47 1,289.9K
15:10 6,835.46 6,836.08 6,835.15 6,836.08 716.0K
15:15 6,835.53 6,835.53 6,834.28 6,834.28 1,144.3K
15:20 6,834.37 6,834.98 6,834.33 6,834.33 1,815.4K
15:25 6,834.26 6,834.26 6,832.76 6,832.76 1,979.7K
15:30 6,832.93 6,832.98 6,832.58 6,832.58 907.5K
15:35 6,832.78 6,834.58 6,832.78 6,834.58 1,596.7K
15:40 6,835.00 6,835.00 6,833.49 6,833.49 1,090.7K
15:45 6,833.43 6,833.88 6,833.32 6,833.76 1,114.4K
15:50 6,832.91 6,833.18 6,831.74 6,831.74 1,064.8K
15:55 6,831.90 6,832.78 6,831.90 6,832.78 983.4K
16:00 6,832.93 6,832.93 6,832.18 6,832.18 769.9K
16:05 6,832.77 6,833.10 6,832.77 6,833.08 1,249.8K
16:10 6,833.44 6,834.54 6,833.44 6,834.54 1,257.9K
16:15 6,834.73 6,834.73 6,832.66 6,833.63 1,148.2K
16:20 6,833.68 6,834.13 6,833.20 6,833.20 1,351.3K
16:25 6,832.46 6,832.65 6,830.37 6,830.37 2,000.6K
16:35 6,832.42 6,832.42 6,832.42 6,832.42 19,249.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available