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 7,174.06 7,178.01 7,174.06 7,177.45 1,488.3K
08:05 7,177.05 7,183.07 7,177.05 7,183.07 1,121.8K
08:10 7,182.41 7,183.75 7,182.32 7,183.70 897.9K
08:15 7,182.61 7,183.67 7,182.33 7,182.33 795.3K
08:20 7,183.47 7,183.47 7,181.83 7,182.97 614.5K
08:25 7,182.97 7,183.67 7,182.69 7,182.69 455.0K
08:30 7,182.18 7,182.18 7,180.54 7,180.74 567.8K
08:35 7,180.20 7,180.20 7,179.57 7,180.00 384.2K
08:40 7,179.85 7,180.61 7,178.75 7,178.75 451.8K
08:45 7,178.89 7,179.76 7,178.89 7,179.76 656.6K
08:50 7,179.86 7,179.86 7,178.97 7,178.97 198.4K
08:55 7,178.97 7,180.00 7,178.97 7,179.69 1,024.6K
09:00 7,179.71 7,179.71 7,179.09 7,179.38 631.4K
09:05 7,179.30 7,180.39 7,179.24 7,180.39 1,015.1K
09:10 7,180.84 7,181.14 7,180.12 7,180.12 1,958.8K
09:15 7,179.72 7,179.75 7,179.05 7,179.05 666.1K
09:20 7,178.90 7,179.50 7,177.97 7,179.35 487.9K
09:25 7,179.28 7,180.12 7,179.28 7,179.93 695.4K
09:30 7,179.90 7,179.90 7,179.33 7,179.52 562.8K
09:35 7,179.52 7,180.54 7,179.51 7,180.54 717.8K
09:40 7,180.42 7,180.53 7,179.09 7,179.09 562.9K
09:45 7,178.42 7,178.91 7,178.02 7,178.02 657.6K
09:50 7,177.86 7,178.40 7,177.83 7,178.32 919.6K
09:55 7,178.31 7,178.99 7,178.02 7,178.40 689.7K
10:00 7,179.07 7,180.03 7,178.91 7,179.86 530.2K
10:05 7,179.93 7,180.14 7,179.18 7,179.18 1,087.7K
10:10 7,178.77 7,179.57 7,178.77 7,179.57 618.5K
10:15 7,179.57 7,179.74 7,179.57 7,179.65 652.6K
10:20 7,179.49 7,179.98 7,179.49 7,179.98 801.6K
10:25 7,180.08 7,180.80 7,180.08 7,180.56 932.5K
10:30 7,180.93 7,180.98 7,180.77 7,180.92 843.2K
10:35 7,181.00 7,181.36 7,179.82 7,179.82 1,216.2K
10:40 7,180.10 7,180.86 7,180.10 7,180.71 324.2K
10:45 7,180.55 7,180.55 7,179.96 7,180.20 649.1K
10:50 7,180.73 7,180.94 7,180.28 7,180.94 540.9K
10:55 7,181.16 7,181.63 7,181.10 7,181.63 543.6K
11:00 7,181.53 7,181.53 7,180.31 7,180.78 497.3K
11:05 7,181.38 7,181.48 7,181.27 7,181.30 533.5K
11:10 7,181.41 7,181.62 7,181.10 7,181.44 361.3K
11:15 7,181.83 7,182.11 7,181.69 7,182.11 340.5K
11:20 7,182.33 7,182.87 7,182.33 7,182.77 453.4K
11:25 7,182.79 7,182.79 7,182.07 7,182.51 797.9K
11:30 7,182.13 7,182.40 7,181.31 7,181.31 530.7K
11:35 7,181.63 7,181.63 7,180.81 7,180.81 449.4K
11:40 7,180.79 7,180.79 7,179.69 7,179.69 556.4K
11:45 7,180.06 7,180.37 7,180.01 7,180.11 756.6K
11:50 7,179.84 7,179.84 7,177.67 7,177.72 443.5K
11:55 7,177.85 7,177.85 7,177.38 7,177.72 293.6K
12:00 7,177.27 7,177.27 7,177.05 7,177.11 380.3K
12:05 7,177.43 7,178.07 7,177.43 7,178.07 371.2K
12:10 7,177.49 7,178.55 7,177.49 7,177.59 587.7K
12:15 7,176.09 7,176.09 7,173.83 7,174.10 983.3K
12:20 7,173.59 7,173.66 7,173.30 7,173.59 440.2K
12:25 7,173.52 7,173.52 7,173.19 7,173.21 448.6K
12:30 7,173.00 7,173.31 7,172.85 7,172.85 591.7K
12:35 7,173.59 7,174.08 7,172.20 7,172.20 428.7K
12:40 7,172.13 7,172.32 7,172.01 7,172.01 423.0K
12:45 7,171.48 7,171.48 7,169.91 7,170.28 589.4K
12:50 7,170.22 7,170.22 7,169.22 7,169.22 566.5K
12:55 7,168.64 7,168.64 7,166.95 7,167.06 430.1K
13:00 7,166.64 7,166.64 7,160.50 7,160.50 826.0K
13:05 7,160.57 7,160.57 7,159.78 7,159.78 462.9K
13:10 7,159.40 7,159.40 7,155.84 7,156.45 833.0K
13:15 7,156.91 7,157.20 7,156.72 7,156.86 408.5K
13:20 7,156.25 7,156.25 7,155.39 7,155.91 603.1K
13:25 7,154.84 7,154.84 7,151.10 7,151.35 1,473.1K
13:30 7,151.54 7,151.64 7,148.14 7,148.14 1,854.0K
13:35 7,149.01 7,149.01 7,145.56 7,145.56 781.8K
13:40 7,145.11 7,145.49 7,144.00 7,144.00 395.2K
13:45 7,142.87 7,143.51 7,142.87 7,143.51 1,400.9K
13:50 7,142.89 7,143.16 7,142.75 7,143.16 687.8K
13:55 7,143.18 7,143.18 7,142.22 7,142.22 1,477.0K
14:00 7,142.50 7,142.70 7,141.65 7,142.03 729.7K
14:05 7,142.09 7,143.80 7,142.09 7,142.95 2,513.4K
14:10 7,142.85 7,143.95 7,142.85 7,143.95 268.3K
14:15 7,143.69 7,144.57 7,143.69 7,144.57 824.4K
14:20 7,144.88 7,144.88 7,143.42 7,143.42 938.8K
14:25 7,143.04 7,143.71 7,143.04 7,143.71 649.4K
14:30 7,143.60 7,144.85 7,143.60 7,144.28 761.7K
14:35 7,144.73 7,145.16 7,144.59 7,145.16 697.3K
14:40 7,144.70 7,144.70 7,142.91 7,142.91 538.5K
14:45 7,142.69 7,142.84 7,142.21 7,142.21 3,557.6K
14:50 7,142.61 7,143.09 7,142.61 7,143.09 1,063.0K
14:55 7,142.80 7,144.56 7,142.80 7,144.35 614.6K
15:00 7,143.76 7,143.95 7,143.31 7,143.31 902.1K
15:05 7,144.68 7,145.56 7,143.71 7,145.56 759.6K
15:10 7,145.45 7,146.89 7,145.45 7,146.89 1,563.8K
15:15 7,147.39 7,148.43 7,147.39 7,148.43 556.0K
15:20 7,148.84 7,148.84 7,148.03 7,148.24 451.5K
15:25 7,148.04 7,150.61 7,148.04 7,150.15 534.6K
15:30 7,150.48 7,151.68 7,150.48 7,151.68 587.0K
15:35 7,151.74 7,154.77 7,151.74 7,154.77 845.4K
15:40 7,155.92 7,156.59 7,155.63 7,155.63 1,463.2K
15:45 7,154.97 7,155.73 7,153.85 7,155.73 1,020.6K
15:50 7,155.93 7,156.52 7,155.62 7,156.27 2,068.6K
15:55 7,157.10 7,157.95 7,157.10 7,157.69 726.5K
16:00 7,158.38 7,159.99 7,158.38 7,159.99 0.0K
16:05 7,160.05 7,160.12 7,159.42 7,160.12 0.0K
16:10 7,159.82 7,160.24 7,159.59 7,160.17 778.0K
16:15 7,160.09 7,162.29 7,160.09 7,161.79 1,504.6K
16:20 7,162.50 7,162.97 7,161.40 7,162.82 2,248.2K
16:25 7,162.48 7,162.98 7,161.21 7,162.98 1,470.7K
16:35 7,154.99 7,154.99 7,154.99 7,154.99 39,240.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available