FTSE SmallCap

🏛️ uk →
7,291.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 7,172.94 7,184.27 7,172.94 7,178.83 2,625.9K
08:05 7,179.83 7,179.83 7,176.82 7,177.76 1,638.8K
08:10 7,177.32 7,180.62 7,177.32 7,179.29 1,035.3K
08:15 7,178.90 7,178.90 7,176.42 7,177.73 2,048.3K
08:20 7,177.44 7,177.44 7,176.36 7,177.01 1,470.6K
08:25 7,176.58 7,179.21 7,176.58 7,178.90 2,485.4K
08:30 7,177.82 7,179.43 7,177.61 7,177.61 1,754.8K
08:35 7,178.40 7,178.42 7,176.80 7,178.42 2,008.5K
08:40 7,178.01 7,178.20 7,177.60 7,178.01 1,605.3K
08:45 7,178.22 7,178.39 7,177.56 7,178.39 2,049.6K
08:50 7,177.90 7,177.90 7,176.63 7,176.63 2,508.8K
08:55 7,176.08 7,176.50 7,175.80 7,175.80 1,640.2K
09:00 7,176.20 7,177.45 7,176.20 7,176.46 1,780.5K
09:05 7,178.42 7,179.25 7,178.42 7,179.25 1,743.0K
09:10 7,179.64 7,179.64 7,177.33 7,177.50 1,302.5K
09:15 7,176.98 7,177.47 7,176.71 7,177.03 1,494.0K
09:20 7,177.08 7,177.79 7,176.59 7,177.00 1,863.8K
09:25 7,177.97 7,178.14 7,176.90 7,177.40 1,777.9K
09:30 7,176.88 7,176.88 7,175.60 7,175.60 802.5K
09:35 7,175.48 7,176.50 7,175.48 7,176.50 818.7K
09:40 7,176.87 7,177.07 7,176.20 7,176.20 1,001.6K
09:45 7,176.20 7,176.20 7,175.28 7,175.98 2,048.3K
09:50 7,176.40 7,177.49 7,176.40 7,177.49 742.7K
09:55 7,177.17 7,177.26 7,175.21 7,175.21 1,240.0K
10:00 7,176.45 7,176.45 7,173.88 7,173.88 988.1K
10:05 7,174.70 7,175.88 7,174.70 7,175.73 719.2K
10:10 7,176.08 7,176.08 7,175.90 7,175.95 1,016.4K
10:15 7,175.23 7,176.29 7,175.23 7,176.29 1,068.2K
10:20 7,177.12 7,177.30 7,176.60 7,177.30 1,350.7K
10:25 7,177.08 7,177.08 7,176.31 7,176.39 1,091.3K
10:30 7,176.66 7,176.97 7,174.80 7,174.90 989.7K
10:35 7,174.66 7,174.66 7,174.42 7,174.66 709.0K
10:40 7,174.84 7,175.63 7,174.84 7,175.25 951.7K
10:45 7,175.08 7,175.08 7,173.44 7,173.44 993.8K
10:50 7,173.66 7,173.66 7,172.83 7,173.12 549.5K
10:55 7,173.03 7,173.03 7,172.01 7,172.42 1,322.3K
11:00 7,172.43 7,172.72 7,172.15 7,172.72 359.4K
11:05 7,172.26 7,172.27 7,170.83 7,170.83 730.6K
11:10 7,170.84 7,170.84 7,169.36 7,169.55 1,478.1K
11:15 7,169.69 7,170.68 7,169.69 7,170.68 944.2K
11:20 7,170.85 7,170.85 7,170.43 7,170.77 553.2K
11:25 7,170.75 7,171.17 7,170.60 7,170.76 793.3K
11:30 7,170.17 7,170.17 7,168.90 7,168.90 408.0K
11:35 7,168.90 7,169.06 7,167.93 7,167.95 493.3K
11:40 7,167.38 7,167.38 7,166.42 7,166.42 399.4K
11:45 7,166.93 7,167.34 7,166.75 7,167.00 1,064.5K
11:50 7,166.85 7,166.90 7,166.11 7,166.12 607.5K
11:55 7,165.88 7,165.88 7,165.39 7,165.85 763.9K
12:00 7,165.11 7,165.48 7,164.69 7,165.36 481.9K
12:05 7,165.62 7,165.62 7,165.02 7,165.11 698.4K
12:10 7,164.64 7,165.09 7,164.64 7,165.09 454.6K
12:15 7,165.12 7,165.22 7,164.39 7,164.39 579.5K
12:20 7,163.74 7,165.36 7,163.74 7,165.28 584.3K
12:25 7,164.95 7,165.95 7,164.95 7,165.95 436.5K
12:30 7,165.41 7,165.41 7,164.61 7,164.71 1,430.6K
12:35 7,164.54 7,165.91 7,164.54 7,165.82 596.0K
12:40 7,165.74 7,166.28 7,165.55 7,166.28 443.4K
12:45 7,166.21 7,166.77 7,166.17 7,166.77 933.5K
12:50 7,166.23 7,166.23 7,164.93 7,164.93 856.4K
12:55 7,165.47 7,166.18 7,165.47 7,166.10 604.6K
13:00 7,165.75 7,166.98 7,165.68 7,166.67 2,638.8K
13:05 7,166.59 7,166.87 7,166.59 7,166.87 369.4K
13:10 7,166.97 7,166.97 7,165.67 7,165.67 626.7K
13:15 7,165.97 7,166.26 7,165.97 7,166.06 1,286.8K
13:20 7,166.95 7,166.95 7,166.79 7,166.80 621.7K
13:25 7,166.68 7,166.99 7,166.64 7,166.66 335.3K
13:30 7,166.14 7,166.70 7,166.14 7,166.28 315.0K
13:35 7,166.07 7,166.07 7,164.44 7,164.44 1,673.8K
13:40 7,164.72 7,165.93 7,164.72 7,165.53 577.4K
13:45 7,165.80 7,166.16 7,165.68 7,166.16 490.0K
13:50 7,166.29 7,166.47 7,165.94 7,165.94 590.0K
13:55 7,165.98 7,166.26 7,165.43 7,165.52 1,011.8K
14:00 7,165.72 7,165.93 7,165.35 7,165.93 213.1K
14:05 7,166.20 7,166.65 7,166.03 7,166.05 601.5K
14:10 7,166.02 7,166.81 7,166.02 7,166.75 746.4K
14:15 7,166.59 7,167.30 7,165.57 7,165.57 659.9K
14:20 7,165.26 7,165.30 7,164.99 7,165.22 501.7K
14:25 7,165.14 7,165.46 7,164.86 7,165.33 920.9K
14:30 7,166.34 7,167.06 7,166.23 7,167.06 404.1K
14:35 7,166.75 7,166.75 7,166.08 7,166.28 1,085.7K
14:40 7,165.80 7,165.80 7,165.21 7,165.46 1,167.0K
14:45 7,165.96 7,167.85 7,165.96 7,167.85 860.9K
14:50 7,167.80 7,167.90 7,166.96 7,167.90 904.7K
14:55 7,168.11 7,168.12 7,167.22 7,167.56 743.2K
15:00 7,165.41 7,165.70 7,165.17 7,165.17 823.0K
15:05 7,165.38 7,167.12 7,165.38 7,167.12 2,855.7K
15:10 7,167.68 7,168.15 7,167.61 7,167.61 742.8K
15:15 7,168.10 7,168.10 7,164.84 7,166.76 829.0K
15:20 7,167.08 7,168.32 7,167.08 7,168.24 541.2K
15:25 7,167.57 7,167.57 7,166.48 7,166.48 393.6K
15:30 7,166.56 7,167.11 7,166.53 7,166.63 961.3K
15:35 7,166.93 7,166.93 7,165.78 7,166.01 792.2K
15:40 7,166.15 7,167.03 7,166.15 7,166.50 804.2K
15:45 7,166.66 7,167.38 7,166.47 7,166.98 1,959.2K
15:50 7,167.51 7,168.35 7,167.51 7,168.35 862.9K
15:55 7,168.82 7,168.86 7,167.68 7,167.68 1,168.3K
16:00 7,167.19 7,168.07 7,166.89 7,168.07 575.6K
16:05 7,167.99 7,168.06 7,167.35 7,168.06 528.5K
16:10 7,166.95 7,167.41 7,166.91 7,166.91 746.4K
16:15 7,166.34 7,167.35 7,166.34 7,166.94 1,489.7K
16:20 7,167.76 7,167.76 7,165.80 7,165.80 926.6K
16:25 7,165.61 7,165.81 7,165.29 7,165.29 2,481.1K
16:35 7,174.76 7,174.76 7,174.76 7,174.76 29,087.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available