FTSE SmallCap

🏛️ uk →
7,327.39
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,525.74 6,539.89 6,525.74 6,539.89 4,045.7K
08:05 6,536.74 6,551.59 6,536.74 6,550.42 5,884.8K
08:10 6,549.24 6,550.21 6,549.24 6,549.71 2,284.9K
08:15 6,549.99 6,550.64 6,547.86 6,548.06 3,602.3K
08:20 6,548.25 6,548.79 6,547.44 6,547.50 5,185.5K
08:25 6,547.65 6,548.31 6,546.56 6,546.56 1,871.9K
08:30 6,546.55 6,548.33 6,546.55 6,548.33 3,696.3K
08:35 6,548.84 6,550.14 6,548.55 6,548.75 2,138.7K
08:40 6,549.55 6,551.79 6,549.55 6,551.40 2,062.1K
08:45 6,551.82 6,552.54 6,551.71 6,551.85 1,788.6K
08:50 6,551.97 6,552.44 6,551.96 6,551.96 1,767.5K
08:55 6,551.79 6,552.37 6,550.81 6,550.81 797.4K
09:00 6,550.54 6,550.54 6,548.52 6,548.83 4,096.9K
09:05 6,549.20 6,549.62 6,549.20 6,549.29 3,816.5K
09:10 6,549.09 6,549.09 6,546.91 6,546.91 3,871.9K
09:15 6,546.98 6,548.36 6,546.98 6,547.64 2,588.9K
09:20 6,546.62 6,546.62 6,545.06 6,545.44 872.2K
09:25 6,545.34 6,545.34 6,544.85 6,544.89 760.4K
09:30 6,544.98 6,544.98 6,542.82 6,543.41 978.3K
09:35 6,543.67 6,543.67 6,543.14 6,543.63 902.3K
09:40 6,543.64 6,543.64 6,542.66 6,543.00 1,775.2K
09:45 6,542.58 6,543.97 6,542.58 6,542.96 844.5K
09:50 6,543.32 6,543.70 6,542.95 6,543.37 859.4K
09:55 6,543.53 6,544.01 6,542.99 6,543.18 729.4K
10:00 6,543.11 6,543.11 6,541.70 6,542.17 1,046.9K
10:05 6,542.07 6,542.07 6,541.64 6,541.64 2,328.8K
10:10 6,542.03 6,542.03 6,540.94 6,540.94 1,278.5K
10:15 6,541.74 6,541.74 6,541.12 6,541.12 1,919.4K
10:20 6,541.35 6,541.35 6,539.97 6,539.97 1,719.0K
10:25 6,540.59 6,541.39 6,540.59 6,541.39 1,223.4K
10:30 6,540.88 6,540.88 6,539.70 6,539.70 826.5K
10:35 6,539.69 6,540.54 6,539.69 6,540.54 788.6K
10:40 6,540.40 6,540.40 6,538.92 6,539.43 1,083.2K
10:45 6,539.45 6,540.00 6,539.45 6,539.69 2,261.0K
10:50 6,539.64 6,539.88 6,539.58 6,539.77 2,441.8K
10:55 6,539.32 6,539.50 6,537.11 6,537.11 1,504.7K
11:00 6,537.13 6,537.13 6,535.19 6,535.19 814.3K
11:05 6,534.70 6,534.70 6,532.98 6,532.98 3,900.2K
11:10 6,532.91 6,532.91 6,532.38 6,532.84 669.1K
11:15 6,532.69 6,533.24 6,532.69 6,532.71 789.8K
11:20 6,532.60 6,533.09 6,531.56 6,531.56 636.0K
11:25 6,531.24 6,532.28 6,530.94 6,531.83 656.4K
11:30 6,531.00 6,532.23 6,531.00 6,532.17 1,144.3K
11:35 6,531.71 6,531.71 6,531.47 6,531.47 1,444.5K
11:40 6,531.47 6,532.16 6,531.46 6,531.46 1,560.1K
11:45 6,531.36 6,531.58 6,530.87 6,531.41 945.3K
11:50 6,531.62 6,531.86 6,531.30 6,531.62 585.5K
11:55 6,531.49 6,532.18 6,530.75 6,530.75 1,269.0K
12:00 6,531.28 6,532.21 6,531.28 6,531.61 3,517.4K
12:05 6,531.41 6,531.41 6,530.12 6,530.12 2,099.8K
12:10 6,531.42 6,531.57 6,531.07 6,531.43 2,321.0K
12:15 6,532.46 6,533.14 6,532.46 6,533.14 1,275.6K
12:20 6,533.07 6,533.56 6,531.97 6,531.97 962.2K
12:25 6,531.85 6,531.86 6,531.44 6,531.44 1,413.1K
12:30 6,531.30 6,531.30 6,530.27 6,530.35 595.3K
12:35 6,530.87 6,531.75 6,530.87 6,531.06 1,318.4K
12:40 6,530.90 6,531.70 6,530.90 6,531.50 619.1K
12:45 6,531.70 6,532.09 6,530.91 6,530.91 480.8K
12:50 6,530.96 6,532.67 6,530.96 6,532.67 624.0K
12:55 6,532.89 6,532.89 6,532.12 6,532.31 642.6K
13:00 6,532.20 6,532.39 6,531.94 6,532.27 990.4K
13:05 6,533.48 6,534.25 6,533.48 6,534.11 813.6K
13:10 6,533.62 6,533.62 6,532.86 6,532.86 3,287.4K
13:15 6,533.12 6,533.12 6,532.00 6,532.00 1,339.1K
13:20 6,531.82 6,531.85 6,531.01 6,531.85 2,295.4K
13:25 6,531.69 6,532.81 6,531.48 6,532.60 553.4K
13:30 6,532.57 6,532.57 6,530.99 6,530.99 368.7K
13:35 6,530.56 6,530.56 6,529.74 6,529.74 790.1K
13:40 6,529.89 6,529.89 6,528.60 6,528.83 767.2K
13:45 6,528.68 6,528.68 6,527.54 6,527.54 796.1K
13:50 6,527.68 6,527.72 6,526.86 6,526.86 589.5K
13:55 6,527.48 6,527.94 6,527.03 6,527.03 3,311.9K
14:00 6,527.58 6,528.17 6,525.08 6,525.08 1,004.9K
14:05 6,524.28 6,524.28 6,521.48 6,521.48 725.7K
14:10 6,520.84 6,520.84 6,518.22 6,518.22 918.5K
14:15 6,518.27 6,518.37 6,516.71 6,516.71 1,059.7K
14:20 6,516.70 6,517.44 6,516.70 6,517.44 1,389.1K
14:25 6,516.90 6,516.90 6,514.21 6,514.21 982.7K
14:30 6,513.30 6,513.30 6,512.33 6,512.33 1,102.2K
14:35 6,510.65 6,510.93 6,509.75 6,509.75 844.2K
14:40 6,509.11 6,509.11 6,504.81 6,504.81 942.8K
14:45 6,505.24 6,506.13 6,505.24 6,506.13 912.3K
14:50 6,506.07 6,506.07 6,505.24 6,505.46 583.8K
14:55 6,504.72 6,504.87 6,504.18 6,504.18 442.8K
15:00 6,503.64 6,503.64 6,502.58 6,502.62 737.1K
15:05 6,502.92 6,502.92 6,501.34 6,502.71 1,539.7K
15:10 6,503.02 6,506.01 6,503.02 6,506.01 908.8K
15:15 6,506.12 6,506.47 6,506.08 6,506.08 794.1K
15:20 6,505.65 6,507.19 6,505.65 6,507.19 758.7K
15:25 6,507.18 6,507.41 6,506.11 6,506.11 797.7K
15:30 6,506.20 6,507.61 6,506.20 6,506.95 919.3K
15:35 6,507.05 6,507.05 6,506.13 6,506.13 725.7K
15:40 6,506.08 6,508.06 6,506.08 6,508.06 1,012.6K
15:45 6,508.50 6,509.71 6,508.50 6,509.71 2,942.8K
15:50 6,510.30 6,510.30 6,509.24 6,509.64 410.2K
15:55 6,510.15 6,511.71 6,510.15 6,511.71 785.5K
16:00 6,512.54 6,513.00 6,512.46 6,512.81 1,158.6K
16:05 6,512.97 6,513.12 6,511.94 6,512.22 1,620.6K
16:10 6,511.71 6,511.71 6,510.02 6,510.15 1,166.2K
16:15 6,509.62 6,509.62 6,508.26 6,508.33 1,621.7K
16:20 6,507.96 6,507.96 6,506.34 6,506.83 1,590.0K
16:25 6,506.77 6,507.21 6,506.15 6,507.21 2,032.2K
16:35 6,505.13 6,505.13 6,505.13 6,505.13 47,607.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available