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 7,173.55 7,183.75 7,173.55 7,182.16 3,349.1K
08:05 7,181.71 7,181.71 7,179.98 7,181.34 2,124.8K
08:10 7,179.92 7,181.17 7,179.92 7,181.17 1,621.3K
08:15 7,181.02 7,181.02 7,177.50 7,177.50 741.0K
08:20 7,178.12 7,178.94 7,178.12 7,178.71 1,598.5K
08:25 7,176.19 7,177.60 7,176.19 7,177.28 961.0K
08:30 7,177.51 7,177.51 7,176.56 7,176.86 1,855.8K
08:35 7,176.75 7,178.25 7,176.75 7,178.17 1,075.7K
08:40 7,176.97 7,177.20 7,176.35 7,177.20 814.2K
08:45 7,176.85 7,177.11 7,176.26 7,176.59 831.9K
08:50 7,176.26 7,176.26 7,174.88 7,174.93 716.3K
08:55 7,175.67 7,175.67 7,173.78 7,174.68 1,422.8K
09:00 7,173.95 7,173.95 7,170.91 7,172.22 959.7K
09:05 7,171.55 7,171.55 7,170.72 7,170.72 1,114.5K
09:10 7,170.94 7,171.14 7,170.33 7,170.54 554.4K
09:15 7,169.52 7,170.00 7,169.02 7,170.00 864.6K
09:20 7,170.86 7,171.85 7,170.75 7,171.85 498.0K
09:25 7,171.42 7,172.61 7,171.42 7,172.03 770.5K
09:30 7,171.99 7,171.99 7,170.98 7,170.98 684.0K
09:35 7,170.61 7,170.61 7,169.29 7,169.29 1,467.5K
09:40 7,168.92 7,169.94 7,168.55 7,168.61 741.7K
09:45 7,168.23 7,168.66 7,167.87 7,167.87 729.9K
09:50 7,167.87 7,167.87 7,166.67 7,166.67 946.1K
09:55 7,166.77 7,166.95 7,166.76 7,166.90 790.0K
10:00 7,166.98 7,166.98 7,166.42 7,166.53 685.6K
10:05 7,166.14 7,166.14 7,165.42 7,165.42 1,015.0K
10:10 7,165.01 7,165.01 7,163.11 7,163.79 804.4K
10:15 7,163.01 7,163.87 7,163.01 7,163.87 860.2K
10:20 7,164.34 7,165.07 7,164.34 7,164.90 547.7K
10:25 7,164.63 7,165.01 7,164.63 7,164.92 539.6K
10:30 7,164.71 7,164.71 7,163.09 7,163.09 1,037.5K
10:35 7,164.79 7,164.79 7,163.21 7,164.32 1,000.5K
10:40 7,164.26 7,164.55 7,163.92 7,164.55 415.6K
10:45 7,164.96 7,164.96 7,164.48 7,164.95 535.2K
10:50 7,164.72 7,164.94 7,162.16 7,162.16 563.1K
10:55 7,162.20 7,162.62 7,161.75 7,161.75 642.0K
11:00 7,161.70 7,161.88 7,161.46 7,161.88 324.0K
11:05 7,161.98 7,162.49 7,161.98 7,162.46 857.6K
11:10 7,162.00 7,162.41 7,162.00 7,162.41 640.7K
11:15 7,162.41 7,163.21 7,162.41 7,162.96 295.7K
11:20 7,162.98 7,162.98 7,162.33 7,162.35 545.3K
11:25 7,161.93 7,162.23 7,161.92 7,162.23 497.3K
11:30 7,162.01 7,163.21 7,162.01 7,162.72 249.6K
11:35 7,162.77 7,162.77 7,161.82 7,161.87 1,191.9K
11:40 7,161.74 7,161.83 7,161.24 7,161.68 431.8K
11:45 7,161.41 7,162.64 7,161.41 7,161.58 492.3K
11:50 7,161.60 7,161.60 7,160.78 7,161.35 573.7K
11:55 7,161.06 7,161.67 7,161.06 7,161.58 272.1K
12:00 7,161.71 7,161.71 7,160.88 7,160.88 681.4K
12:05 7,160.83 7,161.59 7,160.83 7,161.59 578.1K
12:10 7,161.64 7,161.64 7,160.08 7,160.08 564.9K
12:15 7,159.42 7,159.42 7,157.59 7,157.59 524.6K
12:20 7,157.05 7,157.15 7,156.61 7,156.79 408.5K
12:25 7,157.22 7,158.23 7,157.22 7,157.60 313.8K
12:30 7,157.54 7,157.54 7,157.17 7,157.17 929.6K
12:35 7,156.84 7,157.77 7,156.74 7,157.74 299.3K
12:40 7,157.56 7,158.50 7,157.56 7,158.27 867.9K
12:45 7,158.20 7,158.26 7,157.87 7,158.26 886.0K
12:50 7,157.49 7,158.53 7,157.49 7,158.36 329.5K
12:55 7,157.42 7,157.62 7,157.31 7,157.42 561.0K
13:00 7,157.48 7,157.98 7,157.48 7,157.75 824.4K
13:05 7,158.10 7,158.68 7,157.79 7,157.79 387.4K
13:10 7,157.24 7,158.79 7,157.20 7,158.79 713.8K
13:15 7,158.82 7,158.82 7,158.14 7,158.50 898.7K
13:20 7,157.97 7,158.32 7,157.75 7,158.06 560.6K
13:25 7,157.96 7,158.78 7,157.96 7,158.67 537.6K
13:30 7,158.72 7,158.79 7,158.11 7,158.27 382.8K
13:35 7,158.24 7,158.24 7,156.32 7,156.32 898.0K
13:40 7,156.02 7,156.62 7,156.02 7,156.15 1,298.2K
13:45 7,156.23 7,156.61 7,156.23 7,156.61 807.1K
13:50 7,156.36 7,156.36 7,155.76 7,156.21 466.7K
13:55 7,155.44 7,156.70 7,155.44 7,156.70 839.0K
14:00 7,156.93 7,157.56 7,156.78 7,157.56 503.8K
14:05 7,157.44 7,157.94 7,157.36 7,157.71 293.2K
14:10 7,157.56 7,157.76 7,157.37 7,157.59 544.4K
14:15 7,157.58 7,158.02 7,157.46 7,157.96 556.8K
14:20 7,157.65 7,157.65 7,155.30 7,155.30 219.0K
14:25 7,155.14 7,155.27 7,155.14 7,155.25 300.7K
14:30 7,155.33 7,157.32 7,155.33 7,157.32 617.0K
14:35 7,157.74 7,158.60 7,157.74 7,158.12 824.0K
14:40 7,158.21 7,159.14 7,158.12 7,159.14 767.3K
14:45 7,158.81 7,159.26 7,158.74 7,158.74 336.3K
14:50 7,158.34 7,158.34 7,156.40 7,156.40 1,535.8K
14:55 7,156.40 7,156.40 7,155.91 7,156.02 282.3K
15:00 7,155.82 7,155.82 7,154.80 7,154.80 710.0K
15:05 7,154.13 7,154.13 7,153.48 7,153.75 428.0K
15:10 7,153.23 7,155.03 7,153.23 7,154.68 517.7K
15:15 7,155.72 7,156.49 7,155.68 7,156.49 820.5K
15:20 7,155.82 7,156.73 7,155.82 7,156.06 584.7K
15:25 7,156.28 7,156.41 7,155.63 7,155.63 1,104.2K
15:30 7,155.41 7,155.63 7,155.00 7,155.00 594.8K
15:35 7,154.51 7,155.61 7,154.51 7,155.11 1,147.2K
15:40 7,154.73 7,154.74 7,154.09 7,154.09 1,582.2K
15:45 7,153.95 7,153.95 7,152.98 7,153.12 860.1K
15:50 7,152.78 7,153.05 7,152.05 7,152.05 3,953.1K
15:55 7,151.92 7,154.43 7,151.92 7,154.43 902.7K
16:00 7,154.72 7,155.16 7,154.66 7,154.91 970.4K
16:05 7,154.59 7,155.71 7,154.59 7,155.55 484.2K
16:10 7,155.99 7,156.34 7,155.64 7,155.88 1,446.8K
16:15 7,155.50 7,155.58 7,154.73 7,155.13 1,903.9K
16:20 7,154.92 7,154.92 7,153.15 7,153.15 1,187.1K
16:25 7,153.49 7,154.94 7,152.25 7,152.25 1,547.8K
16:35 7,148.13 7,148.13 7,148.13 7,148.13 17,276.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available