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 7,266.78 7,274.22 7,266.78 7,273.92 1,815.8K
08:05 7,271.81 7,271.81 7,264.27 7,267.10 979.5K
08:10 7,267.89 7,269.80 7,267.88 7,269.25 998.4K
08:15 7,267.86 7,268.39 7,266.86 7,266.86 1,179.2K
08:20 7,267.35 7,267.35 7,266.41 7,267.18 567.7K
08:25 7,267.57 7,267.57 7,265.38 7,265.38 645.7K
08:30 7,265.24 7,265.99 7,265.24 7,265.71 736.0K
08:35 7,265.79 7,265.79 7,264.57 7,264.57 1,034.9K
08:40 7,264.57 7,264.85 7,264.27 7,264.85 747.7K
08:45 7,265.25 7,267.59 7,265.25 7,267.59 602.4K
08:50 7,267.51 7,267.60 7,266.58 7,267.44 615.0K
08:55 7,267.54 7,269.08 7,267.54 7,268.90 845.2K
09:00 7,269.14 7,269.39 7,268.90 7,269.29 796.8K
09:05 7,269.38 7,269.89 7,268.80 7,268.80 591.0K
09:10 7,269.25 7,270.00 7,268.57 7,269.50 1,353.7K
09:15 7,269.28 7,269.28 7,268.31 7,269.24 1,297.4K
09:20 7,269.74 7,269.74 7,268.04 7,268.04 1,084.4K
09:25 7,267.67 7,267.67 7,267.05 7,267.23 861.5K
09:30 7,267.98 7,268.65 7,267.98 7,268.65 478.1K
09:35 7,268.79 7,269.17 7,268.77 7,269.17 657.5K
09:40 7,269.92 7,269.92 7,269.17 7,269.17 397.6K
09:45 7,269.34 7,270.70 7,269.34 7,270.42 383.2K
09:50 7,269.78 7,271.13 7,269.78 7,271.13 1,175.8K
09:55 7,271.18 7,271.48 7,270.02 7,271.48 532.3K
10:00 7,271.46 7,272.74 7,271.46 7,272.07 659.0K
10:05 7,271.46 7,271.89 7,271.46 7,271.82 410.0K
10:10 7,271.88 7,272.52 7,271.81 7,272.52 311.9K
10:15 7,271.83 7,271.94 7,270.32 7,270.32 581.4K
10:20 7,270.89 7,270.89 7,270.26 7,270.26 888.5K
10:25 7,270.33 7,272.39 7,270.33 7,272.39 884.7K
10:30 7,272.22 7,273.62 7,272.22 7,273.61 1,741.6K
10:35 7,273.80 7,273.83 7,273.49 7,273.79 857.8K
10:40 7,272.59 7,273.75 7,272.11 7,273.75 779.3K
10:45 7,274.00 7,274.38 7,273.92 7,274.38 532.4K
10:50 7,274.44 7,275.17 7,274.44 7,275.17 805.9K
10:55 7,275.44 7,275.75 7,275.09 7,275.09 939.7K
11:00 7,274.92 7,274.92 7,274.31 7,274.31 988.5K
11:05 7,274.21 7,274.47 7,274.20 7,274.31 854.1K
11:10 7,275.47 7,275.75 7,275.26 7,275.68 1,218.6K
11:15 7,275.65 7,275.71 7,275.25 7,275.71 537.2K
11:20 7,276.00 7,276.00 7,275.38 7,275.53 513.5K
11:25 7,275.76 7,276.26 7,274.61 7,274.61 1,040.2K
11:30 7,274.37 7,274.47 7,274.22 7,274.39 1,194.1K
11:35 7,274.62 7,274.90 7,274.35 7,274.39 616.7K
11:40 7,274.93 7,274.93 7,273.41 7,273.41 663.0K
11:45 7,273.41 7,274.20 7,273.08 7,273.84 518.1K
11:50 7,273.45 7,273.74 7,273.15 7,273.55 1,204.1K
11:55 7,273.07 7,273.50 7,272.80 7,272.85 1,008.0K
12:00 7,272.81 7,273.33 7,272.81 7,273.00 361.8K
12:05 7,273.00 7,273.02 7,272.32 7,272.32 384.4K
12:10 7,272.45 7,272.45 7,271.82 7,271.82 410.4K
12:15 7,271.73 7,272.19 7,271.62 7,272.06 293.1K
12:20 7,271.94 7,272.01 7,270.75 7,270.75 593.5K
12:25 7,270.84 7,272.51 7,270.84 7,272.51 463.4K
12:30 7,272.56 7,272.56 7,272.32 7,272.32 343.5K
12:35 7,271.56 7,272.21 7,271.56 7,272.21 726.0K
12:40 7,272.00 7,273.30 7,272.00 7,273.30 442.0K
12:45 7,273.57 7,274.52 7,273.57 7,274.52 512.1K
12:50 7,274.55 7,276.25 7,274.55 7,276.25 481.7K
12:55 7,276.08 7,276.82 7,276.03 7,276.82 644.7K
13:00 7,276.79 7,277.26 7,276.79 7,277.02 292.0K
13:05 7,277.12 7,277.12 7,276.31 7,276.35 470.0K
13:10 7,276.29 7,277.10 7,276.29 7,276.35 252.5K
13:15 7,276.11 7,276.71 7,276.11 7,276.33 1,299.2K
13:20 7,275.80 7,276.15 7,275.62 7,275.77 414.1K
13:25 7,275.55 7,275.55 7,275.39 7,275.52 206.6K
13:30 7,275.14 7,275.71 7,275.14 7,275.59 507.8K
13:35 7,275.77 7,276.08 7,274.70 7,274.84 240.0K
13:40 7,274.57 7,275.16 7,274.52 7,274.73 200.4K
13:45 7,274.15 7,274.15 7,273.45 7,273.56 1,709.0K
13:50 7,273.45 7,273.63 7,273.22 7,273.22 649.3K
13:55 7,272.30 7,274.58 7,272.30 7,274.58 985.7K
14:00 7,274.53 7,275.83 7,274.53 7,275.09 952.7K
14:05 7,274.97 7,274.97 7,274.20 7,274.20 678.5K
14:10 7,273.71 7,273.80 7,273.66 7,273.72 1,134.9K
14:15 7,273.86 7,273.86 7,272.85 7,272.85 572.1K
14:20 7,272.48 7,272.77 7,272.44 7,272.44 823.7K
14:25 7,273.73 7,273.99 7,272.77 7,272.87 932.5K
14:30 7,272.35 7,272.84 7,272.06 7,272.06 524.5K
14:35 7,272.00 7,272.00 7,269.95 7,270.15 1,587.4K
14:40 7,269.97 7,271.02 7,269.97 7,271.02 589.3K
14:45 7,271.01 7,271.01 7,269.31 7,269.31 760.1K
14:50 7,269.32 7,269.32 7,267.09 7,267.09 990.9K
14:55 7,266.43 7,266.43 7,265.43 7,265.43 893.6K
15:00 7,264.93 7,264.93 7,263.01 7,263.01 533.6K
15:05 7,262.51 7,262.51 7,261.81 7,262.30 873.6K
15:10 7,261.91 7,263.16 7,261.91 7,262.41 901.1K
15:15 7,262.07 7,262.07 7,261.17 7,261.17 326.3K
15:20 7,261.97 7,262.08 7,261.89 7,262.08 521.6K
15:25 7,262.38 7,262.38 7,261.62 7,261.84 784.8K
15:30 7,262.68 7,263.74 7,262.68 7,263.74 713.9K
15:35 7,264.08 7,264.08 7,263.38 7,263.90 661.8K
15:40 7,263.01 7,263.32 7,262.28 7,263.32 600.7K
15:45 7,263.32 7,263.32 7,262.28 7,262.28 641.6K
15:50 7,262.66 7,263.47 7,262.66 7,262.89 1,717.4K
15:55 7,263.80 7,263.94 7,263.28 7,263.94 508.3K
16:00 7,264.31 7,265.76 7,264.31 7,264.97 765.1K
16:05 7,264.81 7,264.81 7,264.06 7,264.67 1,034.2K
16:10 7,265.14 7,265.14 7,264.83 7,264.83 1,095.1K
16:15 7,265.86 7,266.43 7,265.68 7,266.22 1,296.4K
16:20 7,265.62 7,266.54 7,265.59 7,266.30 1,183.0K
16:25 7,266.17 7,266.30 7,265.43 7,266.30 2,146.4K
16:35 7,263.36 7,263.36 7,263.36 7,263.36 17,595.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available