FTSE SmallCap

🏛️ uk →
7,322.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 6,132.83 6,132.83 6,053.24 6,053.24 2,863.1K
08:05 6,053.30 6,053.30 6,049.84 6,051.84 1,840.5K
08:10 6,051.04 6,051.04 6,048.30 6,048.47 1,229.9K
08:15 6,047.77 6,051.37 6,047.77 6,051.37 1,187.5K
08:20 6,050.78 6,050.78 6,046.60 6,046.60 924.0K
08:25 6,047.99 6,048.26 6,046.62 6,048.26 1,134.1K
08:30 6,046.29 6,046.29 6,045.38 6,046.15 1,338.4K
08:35 6,046.34 6,046.90 6,046.34 6,046.90 1,031.9K
08:40 6,046.95 6,048.46 6,046.95 6,048.46 1,255.7K
08:45 6,049.59 6,049.99 6,049.28 6,049.99 926.4K
08:50 6,049.93 6,052.19 6,049.68 6,052.19 1,031.3K
08:55 6,051.34 6,051.34 6,050.64 6,050.78 620.5K
09:00 6,050.44 6,050.44 6,048.52 6,048.52 832.0K
09:05 6,045.86 6,045.86 6,043.64 6,043.95 831.3K
09:10 6,043.76 6,046.18 6,043.76 6,045.28 1,031.8K
09:15 6,043.58 6,043.58 6,042.15 6,042.15 1,099.5K
09:20 6,041.62 6,041.62 6,038.35 6,038.35 3,004.2K
09:25 6,038.05 6,038.05 6,034.66 6,034.66 692.4K
09:30 6,031.75 6,031.75 6,020.59 6,020.59 1,388.5K
09:35 6,018.75 6,019.96 6,018.59 6,019.96 1,159.6K
09:40 6,019.16 6,021.69 6,019.16 6,021.69 1,476.9K
09:45 6,021.83 6,021.83 6,020.84 6,021.33 606.6K
09:50 6,021.47 6,021.66 6,021.44 6,021.56 430.2K
09:55 6,021.67 6,023.59 6,021.67 6,023.59 1,432.5K
10:00 6,023.72 6,024.64 6,023.59 6,024.64 1,371.4K
10:05 6,023.63 6,023.63 6,021.69 6,022.12 1,108.0K
10:10 6,022.42 6,025.28 6,022.42 6,025.28 1,000.2K
10:15 6,024.82 6,026.14 6,024.82 6,026.07 620.9K
10:20 6,025.93 6,027.97 6,025.93 6,027.67 834.4K
10:25 6,027.94 6,027.94 6,026.62 6,027.40 539.3K
10:30 6,027.31 6,027.49 6,026.32 6,026.32 601.3K
10:35 6,027.40 6,027.67 6,027.40 6,027.67 259.6K
10:40 6,027.64 6,027.64 6,026.08 6,026.37 591.5K
10:45 6,026.28 6,026.50 6,025.25 6,025.25 858.2K
10:50 6,025.10 6,025.10 6,023.76 6,023.76 885.2K
10:55 6,023.69 6,024.00 6,023.08 6,023.08 1,004.2K
11:00 6,023.16 6,023.16 6,022.45 6,022.54 328.3K
11:05 6,022.12 6,022.12 6,019.07 6,019.07 580.3K
11:10 6,018.69 6,018.69 6,017.88 6,018.16 470.9K
11:15 6,018.32 6,018.32 6,017.70 6,017.93 1,473.7K
11:20 6,017.64 6,017.64 6,014.67 6,014.67 418.1K
11:25 6,014.16 6,014.28 6,013.17 6,013.17 947.7K
11:30 6,012.50 6,012.50 6,010.54 6,010.54 786.3K
11:35 6,010.23 6,010.49 6,010.01 6,010.01 871.7K
11:40 6,010.22 6,010.59 6,010.22 6,010.30 736.8K
11:45 6,010.48 6,010.48 6,009.28 6,010.48 1,509.3K
11:50 6,009.93 6,010.79 6,009.89 6,010.79 845.0K
11:55 6,009.72 6,009.91 6,008.98 6,008.98 830.0K
12:00 6,006.26 6,006.26 5,987.61 5,987.61 1,832.6K
12:05 5,986.36 5,987.15 5,981.04 5,981.04 857.4K
12:10 5,980.28 5,980.28 5,978.89 5,980.11 793.6K
12:15 5,979.99 5,981.06 5,979.99 5,980.76 1,361.7K
12:20 5,980.83 5,981.56 5,980.53 5,980.92 719.9K
12:25 5,979.90 5,982.88 5,979.90 5,982.88 1,594.6K
12:30 5,982.92 5,983.22 5,980.32 5,980.32 952.4K
12:35 5,979.58 5,979.58 5,976.63 5,976.63 813.1K
12:40 5,975.11 5,975.11 5,971.87 5,971.87 609.6K
12:45 5,970.63 5,971.42 5,968.11 5,971.42 1,393.0K
12:50 5,971.39 5,971.94 5,970.71 5,970.90 1,862.7K
12:55 5,970.43 5,970.43 5,969.59 5,969.94 503.0K
13:00 5,970.23 5,970.38 5,968.35 5,968.35 617.4K
13:05 5,968.23 5,968.78 5,966.44 5,966.44 579.2K
13:10 5,966.66 5,966.66 5,965.65 5,965.82 506.7K
13:15 5,966.34 5,966.52 5,965.94 5,966.52 1,079.4K
13:20 5,966.41 5,966.41 5,963.48 5,963.48 883.9K
13:25 5,962.56 5,962.56 5,959.44 5,959.44 1,189.2K
13:30 5,959.10 5,959.92 5,959.10 5,959.52 519.3K
13:35 5,959.80 5,960.03 5,959.33 5,959.33 337.4K
13:40 5,958.02 5,958.02 5,957.34 5,957.34 629.1K
13:45 5,957.26 5,957.26 5,956.13 5,956.24 580.8K
13:50 5,956.90 5,958.91 5,956.90 5,958.91 533.6K
13:55 5,959.33 5,962.21 5,959.33 5,962.21 471.5K
14:00 5,961.96 5,964.84 5,961.96 5,964.09 327.3K
14:05 5,963.87 5,966.86 5,963.87 5,966.70 508.6K
14:10 5,967.23 5,967.78 5,967.17 5,967.78 397.9K
14:15 5,968.23 5,968.31 5,968.02 5,968.02 370.3K
14:20 5,968.60 5,968.83 5,968.38 5,968.38 1,035.1K
14:25 5,968.01 5,968.01 5,966.73 5,968.00 951.3K
14:30 5,967.74 5,969.90 5,967.31 5,969.90 1,032.8K
14:35 5,970.62 5,972.95 5,970.62 5,972.95 1,915.7K
14:40 5,975.10 5,980.32 5,975.10 5,980.32 1,496.5K
14:45 5,979.74 5,980.89 5,977.90 5,977.90 831.1K
14:50 5,978.26 5,982.96 5,978.26 5,982.96 1,050.3K
14:55 5,982.67 5,987.42 5,982.67 5,987.42 1,555.6K
15:00 5,988.61 5,994.74 5,988.61 5,994.74 1,404.6K
15:05 5,994.28 5,994.28 5,991.35 5,991.35 1,238.9K
15:10 5,990.77 5,993.05 5,990.77 5,992.07 3,395.8K
15:15 5,990.47 5,992.13 5,990.47 5,992.13 1,001.8K
15:20 5,991.44 5,993.29 5,991.44 5,993.29 1,648.0K
15:25 5,993.46 5,994.29 5,990.62 5,990.62 1,388.5K
15:30 5,991.70 5,995.84 5,991.70 5,995.84 1,458.1K
15:35 5,996.54 5,996.64 5,995.41 5,995.41 970.9K
15:40 5,993.79 5,993.79 5,989.64 5,989.64 1,052.0K
15:45 5,988.74 5,989.92 5,987.32 5,987.32 1,411.0K
15:50 5,986.51 5,986.51 5,979.85 5,979.85 1,439.2K
15:55 5,978.66 5,978.79 5,974.80 5,974.80 798.5K
16:00 5,971.75 5,972.29 5,971.61 5,971.63 1,185.1K
16:05 5,971.50 5,975.42 5,971.50 5,975.00 1,019.2K
16:10 5,975.29 5,976.28 5,973.68 5,973.68 1,194.3K
16:15 5,974.38 5,975.92 5,973.95 5,973.95 1,413.9K
16:20 5,974.21 5,976.78 5,974.21 5,975.31 1,244.7K
16:25 5,975.96 5,976.56 5,975.57 5,976.03 14,117.2K
16:35 5,976.55 5,976.55 5,976.55 5,976.55 18,583.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available