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 6,381.23 6,381.23 6,372.96 6,372.96 1,664.2K
08:05 6,371.50 6,371.50 6,359.16 6,359.16 3,193.7K
08:10 6,359.30 6,361.31 6,359.30 6,360.45 1,763.0K
08:15 6,359.49 6,359.49 6,357.71 6,358.79 1,597.0K
08:20 6,359.02 6,361.41 6,359.02 6,359.66 509.4K
08:25 6,359.92 6,362.22 6,359.92 6,361.75 477.7K
08:30 6,360.44 6,361.85 6,360.44 6,361.58 780.0K
08:35 6,361.13 6,361.13 6,360.01 6,360.37 990.0K
08:40 6,360.03 6,360.03 6,358.19 6,358.19 938.9K
08:45 6,358.51 6,358.74 6,357.59 6,357.59 404.7K
08:50 6,357.44 6,357.79 6,355.80 6,355.80 642.7K
08:55 6,354.30 6,354.30 6,353.29 6,353.34 1,020.8K
09:00 6,353.33 6,353.33 6,352.07 6,352.69 1,035.5K
09:05 6,350.65 6,350.65 6,349.04 6,349.37 1,444.0K
09:10 6,349.57 6,349.57 6,348.41 6,348.41 759.8K
09:15 6,346.18 6,346.18 6,342.84 6,342.84 2,183.6K
09:20 6,343.22 6,343.97 6,342.46 6,342.46 787.4K
09:25 6,342.54 6,342.63 6,341.39 6,341.98 1,933.3K
09:30 6,341.99 6,341.99 6,340.72 6,340.72 1,935.5K
09:35 6,338.42 6,338.42 6,335.64 6,337.08 2,273.5K
09:40 6,336.92 6,336.92 6,335.03 6,335.03 1,302.9K
09:45 6,335.50 6,337.37 6,335.50 6,337.18 1,496.0K
09:50 6,336.86 6,337.04 6,333.01 6,333.01 1,256.7K
09:55 6,332.84 6,332.84 6,329.76 6,329.76 1,288.5K
10:00 6,330.49 6,330.62 6,328.75 6,328.75 2,784.9K
10:05 6,329.08 6,329.08 6,323.79 6,323.79 1,369.8K
10:10 6,325.68 6,325.86 6,324.96 6,325.74 1,273.6K
10:15 6,325.83 6,326.65 6,325.41 6,326.65 1,043.4K
10:20 6,326.44 6,327.58 6,326.18 6,327.58 1,357.8K
10:25 6,327.82 6,327.82 6,326.39 6,326.39 2,072.2K
10:30 6,326.34 6,326.34 6,322.90 6,322.97 1,433.0K
10:35 6,323.71 6,324.16 6,323.64 6,324.16 1,093.1K
10:40 6,323.92 6,324.65 6,323.71 6,324.50 2,897.8K
10:45 6,324.67 6,324.70 6,324.24 6,324.24 761.6K
10:50 6,324.91 6,324.91 6,321.21 6,321.21 1,601.7K
10:55 6,321.12 6,321.12 6,317.63 6,317.63 1,059.4K
11:00 6,316.16 6,316.16 6,313.40 6,313.40 725.5K
11:05 6,313.20 6,313.20 6,303.70 6,303.70 1,151.7K
11:10 6,301.75 6,301.75 6,290.95 6,290.95 2,719.3K
11:15 6,290.18 6,290.18 6,279.48 6,279.48 2,013.5K
11:20 6,274.17 6,274.17 6,250.90 6,250.90 3,100.2K
11:25 6,249.98 6,249.98 6,243.99 6,244.28 2,204.5K
11:30 6,241.97 6,241.97 6,240.23 6,240.23 2,497.6K
11:35 6,238.62 6,238.62 6,232.39 6,232.39 1,924.3K
11:40 6,231.73 6,231.73 6,225.92 6,225.92 1,827.6K
11:45 6,221.00 6,221.00 6,210.90 6,210.90 3,517.1K
11:50 6,209.53 6,209.53 6,199.05 6,199.05 2,885.4K
11:55 6,197.92 6,197.92 6,195.45 6,195.45 2,511.9K
12:00 6,193.45 6,194.86 6,192.74 6,194.79 3,753.2K
12:05 6,193.63 6,193.63 6,187.01 6,187.01 2,331.2K
12:10 6,185.57 6,185.57 6,177.41 6,177.41 2,710.6K
12:15 6,177.73 6,178.93 6,177.73 6,178.93 1,327.5K
12:20 6,176.70 6,176.70 6,172.14 6,172.20 1,876.9K
12:25 6,171.03 6,171.03 6,164.88 6,164.88 3,577.8K
12:30 6,163.07 6,163.07 6,157.91 6,157.91 8,277.5K
12:35 6,157.47 6,157.47 6,155.43 6,157.24 1,901.4K
12:40 6,157.89 6,159.17 6,157.89 6,158.08 1,803.6K
12:45 6,156.31 6,156.31 6,154.26 6,154.35 1,412.1K
12:50 6,154.99 6,155.28 6,154.10 6,154.10 1,180.5K
12:55 6,153.48 6,158.67 6,153.48 6,158.67 2,367.0K
13:00 6,158.15 6,158.15 6,156.39 6,156.39 1,861.7K
13:05 6,155.55 6,155.55 6,154.01 6,154.01 2,187.9K
13:10 6,153.93 6,153.93 6,151.47 6,151.47 1,525.5K
13:15 6,153.43 6,153.86 6,153.19 6,153.86 1,728.0K
13:20 6,154.33 6,154.56 6,153.56 6,154.02 1,707.5K
13:25 6,153.70 6,155.70 6,153.57 6,155.70 872.1K
13:30 6,156.12 6,158.48 6,156.12 6,158.41 1,187.1K
13:35 6,159.51 6,160.71 6,158.04 6,158.04 1,581.9K
13:40 6,157.94 6,157.94 6,156.56 6,156.71 1,592.3K
13:45 6,156.97 6,157.72 6,156.81 6,157.72 1,491.5K
13:50 6,161.28 6,161.53 6,161.04 6,161.53 1,254.1K
13:55 6,161.29 6,162.78 6,161.29 6,162.54 1,210.4K
14:00 6,162.87 6,169.85 6,162.87 6,169.85 1,440.0K
14:05 6,172.43 6,177.64 6,172.43 6,177.64 1,712.5K
14:10 6,178.54 6,178.54 6,175.71 6,175.71 1,057.6K
14:15 6,174.83 6,174.83 6,173.70 6,174.22 2,155.6K
14:20 6,174.02 6,174.02 6,172.55 6,172.55 1,593.4K
14:25 6,173.65 6,174.28 6,173.65 6,173.90 1,180.6K
14:30 6,174.22 6,174.98 6,174.22 6,174.94 1,332.4K
14:35 6,172.80 6,172.80 6,169.06 6,169.31 2,486.5K
14:40 6,169.01 6,170.13 6,167.45 6,167.56 1,597.3K
14:45 6,166.40 6,168.87 6,166.40 6,168.41 1,651.7K
14:50 6,167.66 6,167.66 6,165.53 6,166.17 1,395.1K
14:55 6,165.76 6,167.63 6,165.23 6,167.63 1,532.5K
15:00 6,168.42 6,168.44 6,166.97 6,167.01 1,377.2K
15:05 6,165.79 6,165.79 6,159.83 6,159.83 1,781.0K
15:10 6,160.50 6,160.50 6,158.04 6,158.04 1,965.1K
15:15 6,155.71 6,155.71 6,152.00 6,152.01 1,599.2K
15:20 6,151.77 6,153.60 6,151.77 6,152.22 1,147.2K
15:25 6,151.43 6,151.43 6,146.31 6,146.31 2,202.1K
15:30 6,145.20 6,145.29 6,142.83 6,142.83 1,739.4K
15:35 6,139.14 6,139.14 6,135.63 6,135.63 1,968.3K
15:40 6,136.16 6,136.16 6,134.76 6,134.76 1,293.8K
15:45 6,133.26 6,133.26 6,121.63 6,121.63 3,073.8K
15:50 6,119.11 6,119.11 6,114.48 6,115.71 2,552.6K
15:55 6,116.26 6,116.26 6,114.66 6,115.72 1,723.8K
16:00 6,115.14 6,127.43 6,115.14 6,127.43 1,933.0K
16:05 6,132.05 6,134.15 6,130.83 6,130.83 1,864.5K
16:10 6,131.79 6,139.40 6,131.54 6,139.40 2,072.5K
16:15 6,142.22 6,147.19 6,142.22 6,147.19 2,169.6K
16:20 6,145.19 6,146.36 6,144.16 6,146.36 2,324.5K
16:25 6,145.24 6,145.24 6,142.71 6,142.71 15,711.4K
16:35 6,126.06 6,126.06 6,126.06 6,126.06 16,041.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available