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 7,214.26 7,215.56 7,208.77 7,208.77 1,356.5K
08:05 7,206.45 7,206.45 7,204.59 7,204.79 487.7K
08:10 7,204.87 7,205.18 7,204.30 7,204.30 365.5K
08:15 7,205.04 7,205.31 7,203.35 7,203.35 448.7K
08:20 7,203.07 7,203.07 7,200.40 7,200.40 740.4K
08:25 7,200.66 7,200.66 7,198.77 7,198.77 348.9K
08:30 7,198.21 7,198.72 7,198.21 7,198.57 1,018.2K
08:35 7,198.03 7,198.03 7,197.28 7,197.28 564.5K
08:40 7,196.86 7,196.86 7,195.53 7,195.53 399.8K
08:45 7,195.62 7,195.62 7,193.36 7,193.36 345.0K
08:50 7,191.53 7,191.53 7,188.92 7,188.92 460.2K
08:55 7,188.52 7,188.52 7,187.48 7,187.48 416.8K
09:00 7,187.02 7,187.32 7,186.15 7,186.21 590.6K
09:05 7,186.01 7,186.62 7,186.01 7,186.62 765.8K
09:10 7,185.90 7,185.90 7,184.66 7,184.90 886.9K
09:15 7,183.79 7,184.00 7,183.45 7,184.00 700.7K
09:20 7,184.17 7,184.17 7,183.35 7,183.35 693.7K
09:25 7,183.51 7,183.51 7,181.65 7,181.65 1,208.5K
09:30 7,181.54 7,181.54 7,179.98 7,179.98 557.0K
09:35 7,179.38 7,179.38 7,176.48 7,176.48 585.8K
09:40 7,176.59 7,176.59 7,175.65 7,175.65 524.5K
09:45 7,174.97 7,174.97 7,174.50 7,174.58 429.2K
09:50 7,175.26 7,175.26 7,172.94 7,172.94 500.6K
09:55 7,172.80 7,172.85 7,171.98 7,171.98 361.6K
10:00 7,172.25 7,172.59 7,171.23 7,171.23 395.8K
10:05 7,171.07 7,171.07 7,170.59 7,170.59 463.1K
10:10 7,171.01 7,171.98 7,170.93 7,171.98 790.5K
10:15 7,171.98 7,171.98 7,171.10 7,171.94 418.7K
10:20 7,172.64 7,172.64 7,171.99 7,171.99 725.5K
10:25 7,172.35 7,172.61 7,172.11 7,172.31 312.3K
10:30 7,172.72 7,172.89 7,171.78 7,171.78 505.8K
10:35 7,171.50 7,172.35 7,171.31 7,172.35 394.4K
10:40 7,172.74 7,172.93 7,172.66 7,172.66 696.8K
10:45 7,172.94 7,173.40 7,172.91 7,173.40 412.2K
10:50 7,173.50 7,174.06 7,173.02 7,174.06 523.0K
10:55 7,173.29 7,173.29 7,172.15 7,172.15 443.1K
11:00 7,171.02 7,171.02 7,169.61 7,169.61 259.1K
11:05 7,169.59 7,169.74 7,168.64 7,168.64 660.7K
11:10 7,168.38 7,168.75 7,167.57 7,167.57 372.3K
11:15 7,167.43 7,167.68 7,167.30 7,167.68 442.1K
11:20 7,167.28 7,167.66 7,167.28 7,167.38 776.0K
11:25 7,167.31 7,167.52 7,166.58 7,166.58 642.7K
11:30 7,166.22 7,166.22 7,165.46 7,165.56 388.1K
11:35 7,165.37 7,166.46 7,165.37 7,166.01 539.5K
11:40 7,165.57 7,165.64 7,162.95 7,162.95 769.8K
11:45 7,162.64 7,162.91 7,161.95 7,161.95 324.9K
11:50 7,161.66 7,161.92 7,160.71 7,160.71 551.4K
11:55 7,160.57 7,160.97 7,160.38 7,160.97 328.0K
12:00 7,160.85 7,161.88 7,160.30 7,160.30 544.7K
12:05 7,160.30 7,161.16 7,160.30 7,160.86 396.9K
12:10 7,160.91 7,161.74 7,160.64 7,161.74 1,044.2K
12:15 7,161.74 7,161.82 7,161.56 7,161.71 386.4K
12:20 7,161.57 7,162.89 7,161.23 7,162.89 822.6K
12:25 7,162.93 7,163.08 7,161.94 7,161.94 244.3K
12:30 7,161.98 7,161.98 7,161.08 7,161.39 522.6K
12:35 7,160.77 7,160.77 7,159.67 7,159.88 466.4K
12:40 7,159.74 7,159.74 7,158.89 7,159.06 1,770.1K
12:45 7,159.21 7,159.21 7,158.73 7,158.73 553.4K
12:50 7,159.02 7,159.02 7,158.04 7,158.19 548.0K
12:55 7,157.64 7,157.93 7,157.25 7,157.36 179.3K
13:00 7,157.37 7,157.37 7,154.74 7,155.36 344.4K
13:05 7,155.36 7,155.66 7,154.91 7,154.91 605.4K
13:10 7,155.86 7,156.23 7,155.86 7,156.12 540.8K
13:15 7,156.15 7,156.15 7,155.61 7,156.02 275.7K
13:20 7,155.75 7,157.12 7,155.63 7,157.12 0.0K
13:25 7,157.06 7,157.24 7,156.23 7,156.23 0.0K
13:30 7,155.28 7,155.28 7,154.45 7,154.52 165.2K
13:35 7,154.54 7,154.54 7,153.96 7,153.96 443.0K
13:40 7,153.47 7,154.03 7,153.47 7,153.88 363.2K
13:45 7,154.21 7,155.35 7,154.21 7,155.24 626.6K
13:50 7,155.30 7,155.43 7,154.07 7,154.07 270.0K
13:55 7,154.81 7,154.81 7,154.27 7,154.27 298.4K
14:00 7,154.36 7,154.44 7,154.23 7,154.27 481.4K
14:05 7,154.16 7,154.16 7,153.09 7,153.16 312.0K
14:10 7,153.13 7,153.33 7,151.88 7,151.88 662.4K
14:15 7,151.40 7,151.60 7,150.21 7,150.21 3,126.3K
14:20 7,149.39 7,149.39 7,148.80 7,148.80 515.9K
14:25 7,149.08 7,149.08 7,147.64 7,147.64 715.4K
14:30 7,147.45 7,147.45 7,145.64 7,145.64 762.0K
14:35 7,145.76 7,145.77 7,144.32 7,145.32 583.4K
14:40 7,145.20 7,145.20 7,141.98 7,141.98 972.8K
14:45 7,142.10 7,142.10 7,139.20 7,139.20 2,307.1K
14:50 7,138.57 7,138.57 7,137.96 7,137.96 1,007.3K
14:55 7,137.84 7,138.03 7,137.40 7,137.40 767.4K
15:00 7,136.42 7,136.42 7,133.90 7,133.90 1,238.4K
15:05 7,134.14 7,134.14 7,133.24 7,133.33 889.7K
15:10 7,133.60 7,135.36 7,133.30 7,135.21 999.2K
15:15 7,135.39 7,136.15 7,133.25 7,136.15 1,131.8K
15:20 7,136.04 7,136.54 7,135.83 7,136.54 1,038.6K
15:25 7,136.82 7,136.82 7,135.96 7,135.96 450.8K
15:30 7,135.63 7,135.63 7,134.72 7,134.72 1,030.4K
15:35 7,135.46 7,135.67 7,135.00 7,135.06 566.0K
15:40 7,135.76 7,136.88 7,135.73 7,136.88 351.0K
15:45 7,136.02 7,136.70 7,135.97 7,136.70 1,012.5K
15:50 7,137.08 7,137.30 7,136.88 7,136.91 895.1K
15:55 7,136.74 7,137.39 7,136.26 7,137.39 530.7K
16:00 7,137.97 7,137.97 7,135.73 7,135.73 615.4K
16:05 7,135.42 7,135.74 7,135.25 7,135.41 570.3K
16:10 7,135.19 7,136.27 7,135.08 7,136.27 1,014.5K
16:15 7,136.55 7,138.36 7,136.25 7,138.36 3,772.1K
16:20 7,137.65 7,137.78 7,136.80 7,136.91 1,168.9K
16:25 7,136.62 7,138.23 7,136.62 7,136.63 9,885.5K
16:35 7,133.80 7,133.80 7,133.80 7,133.80 10,391.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available