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 6,837.18 6,837.18 6,832.66 6,832.66 991.8K
08:05 6,833.29 6,834.38 6,832.59 6,832.59 654.8K
08:10 6,833.26 6,833.28 6,832.16 6,832.44 900.8K
08:15 6,834.64 6,834.64 6,829.14 6,829.14 715.7K
08:20 6,829.17 6,829.17 6,827.75 6,828.32 771.9K
08:25 6,827.75 6,827.75 6,826.99 6,826.99 722.8K
08:30 6,825.62 6,825.96 6,823.74 6,823.74 297.1K
08:35 6,824.29 6,824.29 6,821.73 6,821.73 389.0K
08:40 6,823.31 6,823.31 6,821.70 6,821.74 497.4K
08:45 6,822.59 6,823.49 6,822.59 6,823.49 374.7K
08:50 6,822.89 6,823.91 6,822.64 6,823.91 250.3K
08:55 6,824.14 6,824.14 6,822.23 6,822.24 303.6K
09:00 6,821.47 6,821.63 6,821.32 6,821.43 518.4K
09:05 6,822.19 6,823.09 6,818.82 6,818.82 308.8K
09:10 6,819.48 6,819.48 6,818.94 6,818.94 382.8K
09:15 6,819.17 6,819.17 6,817.90 6,817.90 299.1K
09:20 6,817.27 6,817.27 6,816.33 6,816.34 345.9K
09:25 6,816.84 6,817.13 6,816.70 6,816.70 415.6K
09:30 6,816.80 6,816.80 6,815.13 6,815.13 304.6K
09:35 6,814.57 6,814.57 6,813.31 6,813.31 331.7K
09:40 6,813.23 6,813.23 6,811.72 6,811.72 429.6K
09:45 6,811.99 6,811.99 6,810.74 6,810.87 452.0K
09:50 6,811.40 6,811.55 6,811.00 6,811.55 259.2K
09:55 6,811.21 6,811.21 6,809.92 6,809.92 456.5K
10:00 6,809.73 6,809.73 6,808.41 6,808.41 534.6K
10:05 6,808.11 6,808.11 6,806.30 6,806.30 416.7K
10:10 6,806.19 6,807.05 6,806.00 6,806.07 231.4K
10:15 6,805.98 6,806.08 6,805.56 6,805.91 487.1K
10:20 6,805.74 6,805.74 6,805.54 6,805.64 703.3K
10:25 6,805.31 6,805.47 6,804.80 6,805.39 1,114.3K
10:30 6,806.00 6,806.20 6,805.51 6,805.51 357.2K
10:35 6,805.45 6,805.83 6,805.45 6,805.72 463.3K
10:40 6,805.51 6,806.19 6,804.83 6,804.83 647.2K
10:45 6,804.65 6,804.74 6,804.31 6,804.31 577.8K
10:50 6,804.02 6,804.02 6,803.45 6,803.46 488.6K
10:55 6,802.30 6,802.34 6,800.66 6,800.66 913.3K
11:00 6,801.52 6,801.54 6,800.85 6,800.85 643.0K
11:05 6,800.79 6,800.79 6,799.67 6,799.67 305.4K
11:10 6,799.95 6,799.95 6,798.45 6,798.47 524.8K
11:15 6,797.90 6,798.15 6,797.90 6,798.07 374.8K
11:20 6,798.01 6,798.01 6,797.63 6,797.64 780.6K
11:25 6,797.45 6,797.45 6,796.68 6,796.89 867.0K
11:30 6,796.65 6,797.48 6,796.65 6,797.07 411.7K
11:35 6,797.19 6,798.40 6,797.19 6,798.40 322.6K
11:40 6,798.56 6,800.00 6,798.56 6,800.00 474.0K
11:45 6,799.97 6,800.19 6,799.55 6,799.55 322.6K
11:50 6,799.92 6,799.92 6,799.28 6,799.28 546.0K
11:55 6,799.42 6,799.44 6,799.06 6,799.44 318.1K
12:00 6,798.39 6,798.75 6,798.39 6,798.75 404.7K
12:05 6,798.97 6,799.14 6,798.29 6,798.64 240.8K
12:10 6,798.90 6,799.20 6,798.78 6,798.84 245.3K
12:15 6,798.63 6,798.63 6,797.95 6,797.95 460.9K
12:20 6,797.95 6,798.23 6,797.78 6,798.21 434.3K
12:25 6,797.98 6,798.15 6,797.95 6,798.06 375.4K
12:30 6,798.12 6,798.46 6,797.93 6,798.05 562.6K
12:35 6,797.90 6,798.08 6,797.51 6,797.51 455.0K
12:40 6,797.30 6,797.65 6,797.30 6,797.60 305.2K
12:45 6,798.30 6,799.32 6,798.30 6,799.32 462.2K
12:50 6,799.17 6,799.46 6,798.77 6,799.46 544.2K
12:55 6,799.98 6,800.04 6,799.48 6,799.50 284.5K
13:00 6,800.54 6,801.41 6,800.54 6,801.41 404.4K
13:05 6,801.65 6,801.82 6,801.41 6,801.56 586.1K
13:10 6,801.68 6,801.99 6,799.53 6,799.53 323.3K
13:15 6,799.71 6,799.71 6,798.95 6,798.95 345.8K
13:20 6,798.93 6,800.04 6,798.88 6,800.04 429.7K
13:25 6,800.38 6,800.54 6,800.20 6,800.54 340.3K
13:30 6,800.17 6,800.42 6,799.46 6,800.20 548.5K
13:35 6,800.15 6,800.38 6,800.15 6,800.38 396.0K
13:40 6,799.92 6,800.41 6,799.92 6,800.41 205.6K
13:45 6,800.45 6,800.45 6,799.73 6,800.10 229.5K
13:50 6,799.72 6,799.72 6,798.25 6,798.25 471.6K
13:55 6,797.99 6,798.31 6,797.61 6,797.61 381.9K
14:00 6,797.79 6,798.16 6,797.79 6,797.97 516.9K
14:05 6,797.27 6,797.27 6,796.35 6,796.35 357.8K
14:10 6,796.12 6,796.78 6,796.12 6,796.20 464.2K
14:15 6,795.85 6,795.85 6,795.21 6,795.55 562.5K
14:20 6,794.77 6,794.77 6,793.94 6,794.50 304.9K
14:25 6,794.15 6,794.56 6,794.15 6,794.33 242.4K
14:30 6,794.37 6,794.37 6,793.68 6,793.68 425.2K
14:35 6,794.28 6,795.82 6,794.28 6,795.82 567.3K
14:40 6,795.44 6,795.49 6,795.17 6,795.17 424.6K
14:45 6,795.40 6,798.81 6,795.40 6,798.81 591.1K
14:50 6,799.16 6,800.55 6,799.16 6,800.19 680.0K
14:55 6,800.04 6,800.67 6,800.04 6,800.59 304.4K
15:00 6,800.57 6,802.20 6,800.55 6,802.20 1,000.0K
15:05 6,802.16 6,803.54 6,801.94 6,803.54 418.2K
15:10 6,803.61 6,804.25 6,803.49 6,804.25 366.9K
15:15 6,804.15 6,804.27 6,803.38 6,804.27 622.1K
15:20 6,803.94 6,805.07 6,803.94 6,804.97 269.0K
15:25 6,805.34 6,805.53 6,804.53 6,804.71 461.0K
15:30 6,806.17 6,806.17 6,805.17 6,805.56 624.6K
15:35 6,805.35 6,806.11 6,805.21 6,806.11 587.4K
15:40 6,807.55 6,808.31 6,807.14 6,808.31 507.4K
15:45 6,808.00 6,810.10 6,808.00 6,809.20 2,708.5K
15:50 6,809.21 6,811.40 6,809.21 6,811.40 522.8K
15:55 6,811.03 6,811.03 6,809.84 6,809.84 738.8K
16:00 6,809.81 6,809.81 6,809.11 6,809.20 815.8K
16:05 6,810.32 6,812.11 6,810.32 6,812.11 489.7K
16:10 6,810.59 6,813.73 6,810.59 6,813.73 517.7K
16:15 6,813.65 6,814.63 6,813.55 6,814.63 523.9K
16:20 6,814.91 6,816.72 6,814.59 6,816.72 758.4K
16:25 6,816.60 6,816.61 6,814.89 6,814.93 8,364.3K
16:35 6,816.62 6,816.62 6,816.62 6,816.62 7,195.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available