FTSE SmallCap

🏛️ uk →
7,300.67
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 7,187.37 7,191.43 7,187.37 7,190.03 1,485.9K
08:05 7,192.10 7,192.57 7,189.85 7,190.24 421.4K
08:10 7,189.12 7,189.56 7,186.20 7,186.20 809.0K
08:15 7,186.71 7,188.29 7,186.71 7,188.29 618.6K
08:20 7,187.47 7,187.47 7,186.11 7,186.27 445.3K
08:25 7,186.83 7,186.97 7,186.04 7,186.04 540.8K
08:30 7,185.89 7,187.33 7,185.89 7,187.33 535.5K
08:35 7,187.76 7,187.77 7,186.22 7,186.22 264.4K
08:40 7,186.52 7,186.52 7,185.79 7,185.79 488.8K
08:45 7,184.66 7,185.96 7,184.66 7,185.96 461.0K
08:50 7,186.29 7,186.52 7,186.00 7,186.00 852.8K
08:55 7,185.18 7,185.53 7,185.18 7,185.31 345.5K
09:00 7,185.14 7,185.75 7,185.14 7,185.34 440.6K
09:05 7,185.69 7,187.82 7,185.69 7,187.82 520.1K
09:10 7,187.41 7,187.55 7,187.05 7,187.05 292.0K
09:15 7,186.99 7,189.10 7,186.90 7,189.10 791.0K
09:20 7,189.05 7,189.10 7,188.58 7,188.60 536.3K
09:25 7,188.85 7,189.18 7,188.70 7,189.18 261.6K
09:30 7,188.98 7,189.14 7,188.42 7,188.42 450.8K
09:35 7,188.48 7,188.48 7,188.23 7,188.30 301.8K
09:40 7,187.79 7,189.09 7,187.79 7,189.09 615.9K
09:45 7,188.89 7,189.12 7,188.77 7,188.77 554.9K
09:50 7,188.44 7,188.72 7,187.88 7,188.13 3,808.3K
09:55 7,187.53 7,188.02 7,187.53 7,188.02 350.1K
10:00 7,188.21 7,188.98 7,188.21 7,188.98 725.8K
10:05 7,189.14 7,189.58 7,188.75 7,189.52 190.7K
10:10 7,188.85 7,189.82 7,188.85 7,189.65 751.1K
10:15 7,189.73 7,190.98 7,189.70 7,190.98 757.1K
10:20 7,190.99 7,191.37 7,190.99 7,191.37 366.9K
10:25 7,191.56 7,193.11 7,191.56 7,193.11 544.1K
10:30 7,193.79 7,194.37 7,193.79 7,194.37 820.7K
10:35 7,193.63 7,193.90 7,193.58 7,193.90 861.1K
10:40 7,194.35 7,196.33 7,194.35 7,196.33 1,001.6K
10:45 7,196.95 7,196.95 7,195.89 7,196.16 348.3K
10:50 7,196.94 7,198.18 7,196.94 7,198.18 850.6K
10:55 7,197.61 7,198.04 7,197.61 7,198.04 651.6K
11:00 7,197.41 7,198.34 7,197.41 7,198.34 1,045.5K
11:05 7,198.55 7,198.55 7,198.16 7,198.22 680.6K
11:10 7,197.87 7,198.40 7,197.68 7,197.73 355.5K
11:15 7,197.53 7,197.53 7,197.01 7,197.10 669.7K
11:20 7,197.02 7,197.13 7,196.61 7,196.85 596.5K
11:25 7,196.42 7,196.71 7,196.30 7,196.49 778.5K
11:30 7,195.61 7,195.61 7,193.95 7,194.05 638.0K
11:35 7,194.06 7,194.06 7,193.63 7,193.83 779.5K
11:40 7,193.64 7,193.65 7,193.42 7,193.65 429.4K
11:45 7,193.54 7,193.89 7,193.36 7,193.36 426.9K
11:50 7,193.17 7,193.19 7,191.46 7,191.46 354.5K
11:55 7,191.35 7,191.45 7,191.17 7,191.17 1,345.1K
12:00 7,189.65 7,190.66 7,189.65 7,190.57 430.6K
12:05 7,190.30 7,190.30 7,189.64 7,189.64 286.0K
12:10 7,189.71 7,189.93 7,189.71 7,189.87 370.9K
12:15 7,190.14 7,190.14 7,189.08 7,189.08 358.4K
12:20 7,189.13 7,189.13 7,187.75 7,187.75 198.0K
12:25 7,187.73 7,187.73 7,186.07 7,186.07 609.3K
12:30 7,185.83 7,185.83 7,184.71 7,184.71 2,237.1K
12:35 7,184.22 7,184.22 7,183.73 7,183.73 533.0K
12:40 7,184.38 7,184.51 7,183.80 7,184.08 575.6K
12:45 7,183.87 7,184.57 7,183.87 7,184.51 321.6K
12:50 7,184.35 7,184.35 7,181.10 7,181.10 373.9K
12:55 7,181.55 7,182.34 7,181.55 7,182.34 266.2K
13:00 7,182.42 7,183.15 7,182.42 7,182.97 598.6K
13:05 7,183.03 7,183.03 7,181.92 7,181.92 250.8K
13:10 7,181.46 7,181.82 7,181.39 7,181.39 274.1K
13:15 7,181.96 7,181.96 7,180.38 7,180.38 4,615.3K
13:20 7,180.88 7,181.30 7,180.85 7,180.85 539.1K
13:25 7,180.50 7,180.78 7,180.30 7,180.41 352.2K
13:30 7,180.06 7,180.06 7,179.43 7,179.51 456.9K
13:35 7,179.51 7,179.51 7,178.62 7,178.62 770.5K
13:40 7,178.58 7,178.58 7,177.56 7,177.56 226.9K
13:45 7,176.33 7,176.37 7,174.83 7,174.83 457.7K
13:50 7,175.65 7,175.65 7,174.70 7,175.51 765.9K
13:55 7,175.37 7,175.46 7,175.24 7,175.45 1,134.3K
14:00 7,175.94 7,177.76 7,175.59 7,177.76 1,143.8K
14:05 7,177.54 7,177.68 7,177.45 7,177.45 685.4K
14:10 7,178.24 7,178.43 7,178.07 7,178.28 676.7K
14:15 7,178.10 7,178.77 7,177.84 7,178.75 423.6K
14:20 7,178.49 7,178.49 7,177.78 7,177.89 339.8K
14:25 7,177.97 7,178.22 7,177.75 7,177.96 414.8K
14:30 7,178.10 7,178.59 7,178.10 7,178.59 678.8K
14:35 7,179.47 7,179.47 7,178.34 7,178.88 425.8K
14:40 7,178.56 7,178.66 7,178.06 7,178.06 621.5K
14:45 7,177.98 7,178.34 7,177.85 7,178.34 613.7K
14:50 7,178.92 7,182.31 7,178.92 7,182.31 391.0K
14:55 7,182.41 7,183.26 7,182.41 7,183.26 582.6K
15:00 7,182.65 7,182.65 7,181.50 7,181.50 764.4K
15:05 7,181.03 7,182.68 7,181.03 7,182.68 505.9K
15:10 7,182.85 7,182.85 7,182.44 7,182.84 677.6K
15:15 7,182.70 7,183.24 7,182.70 7,183.19 1,090.2K
15:20 7,183.76 7,183.76 7,182.78 7,182.78 447.9K
15:25 7,182.91 7,183.10 7,182.47 7,182.47 752.7K
15:30 7,182.14 7,182.14 7,180.14 7,180.14 938.9K
15:35 7,180.02 7,180.53 7,179.80 7,180.53 858.0K
15:40 7,180.74 7,181.19 7,180.60 7,180.60 531.6K
15:45 7,180.27 7,182.00 7,180.27 7,181.62 595.0K
15:50 7,180.81 7,181.22 7,180.32 7,181.22 373.6K
15:55 7,181.49 7,181.67 7,181.16 7,181.67 856.7K
16:00 7,181.30 7,181.91 7,181.04 7,181.51 903.5K
16:05 7,181.57 7,181.91 7,181.45 7,181.45 1,603.4K
16:10 7,182.02 7,182.08 7,180.71 7,180.71 1,213.3K
16:15 7,180.25 7,180.25 7,177.85 7,177.85 836.4K
16:20 7,177.03 7,177.03 7,175.10 7,175.67 621.1K
16:25 7,176.40 7,178.43 7,174.79 7,178.43 8,443.9K
16:35 7,180.08 7,180.08 7,180.08 7,180.08 11,372.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available