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 7,148.13 7,156.35 7,148.13 7,155.05 1,882.7K
08:05 7,154.34 7,154.74 7,153.72 7,154.25 669.5K
08:10 7,153.68 7,156.55 7,153.68 7,156.38 596.0K
08:15 7,156.99 7,159.36 7,156.99 7,159.36 680.7K
08:20 7,158.20 7,158.20 7,155.72 7,155.72 1,110.9K
08:25 7,155.32 7,156.89 7,155.32 7,155.37 1,222.3K
08:30 7,156.43 7,156.87 7,156.07 7,156.07 1,228.4K
08:35 7,156.54 7,158.89 7,156.54 7,158.03 687.5K
08:40 7,158.14 7,159.32 7,158.14 7,159.12 479.3K
08:45 7,158.59 7,158.59 7,157.58 7,157.61 629.5K
08:50 7,158.16 7,158.31 7,157.93 7,157.93 536.9K
08:55 7,158.48 7,158.76 7,158.09 7,158.76 483.6K
09:00 7,159.35 7,161.13 7,159.35 7,161.00 676.7K
09:05 7,160.80 7,161.39 7,160.45 7,161.10 319.1K
09:10 7,161.81 7,161.81 7,159.98 7,160.55 586.8K
09:15 7,161.68 7,161.68 7,159.74 7,159.80 1,394.8K
09:20 7,160.15 7,160.70 7,159.84 7,159.84 487.5K
09:25 7,159.76 7,159.76 7,158.83 7,158.92 482.4K
09:30 7,158.65 7,160.18 7,158.61 7,159.83 785.3K
09:35 7,160.00 7,160.57 7,159.79 7,159.79 638.5K
09:40 7,159.79 7,159.79 7,157.82 7,158.45 998.6K
09:45 7,159.55 7,159.95 7,159.55 7,159.95 394.1K
09:50 7,159.78 7,159.78 7,159.21 7,159.21 626.2K
09:55 7,159.33 7,159.43 7,158.86 7,159.43 632.8K
10:00 7,159.59 7,159.59 7,158.73 7,158.82 649.6K
10:05 7,158.66 7,159.65 7,158.66 7,159.65 496.9K
10:10 7,159.78 7,160.53 7,159.78 7,160.53 3,470.7K
10:15 7,161.69 7,162.29 7,161.69 7,162.05 656.7K
10:20 7,161.97 7,161.97 7,160.65 7,160.65 755.3K
10:25 7,160.59 7,161.45 7,160.59 7,160.70 1,212.0K
10:30 7,160.43 7,161.26 7,160.07 7,161.26 982.6K
10:35 7,161.04 7,161.47 7,160.94 7,161.23 697.9K
10:40 7,161.01 7,161.86 7,160.97 7,161.74 949.6K
10:45 7,162.27 7,162.66 7,162.27 7,162.50 826.7K
10:50 7,162.26 7,164.47 7,162.26 7,164.43 819.2K
10:55 7,164.13 7,164.31 7,163.12 7,163.12 878.9K
11:00 7,162.97 7,162.97 7,162.34 7,162.90 959.2K
11:05 7,161.66 7,161.66 7,160.09 7,160.97 1,360.5K
11:10 7,160.59 7,161.32 7,159.15 7,159.15 453.4K
11:15 7,156.34 7,156.34 7,155.29 7,155.29 621.5K
11:20 7,155.46 7,155.82 7,154.49 7,154.49 843.9K
11:25 7,154.60 7,154.85 7,154.35 7,154.85 1,096.6K
11:30 7,154.94 7,154.94 7,154.66 7,154.66 370.6K
11:35 7,154.91 7,156.04 7,154.91 7,156.04 862.2K
11:40 7,156.23 7,156.33 7,154.56 7,154.56 566.9K
11:45 7,154.44 7,154.44 7,153.13 7,153.58 873.2K
11:50 7,153.75 7,154.74 7,153.71 7,154.74 523.8K
11:55 7,154.11 7,155.08 7,154.10 7,155.08 369.9K
12:00 7,155.01 7,155.66 7,155.01 7,155.16 639.3K
12:05 7,155.17 7,155.17 7,154.22 7,154.22 673.3K
12:10 7,155.00 7,155.00 7,154.72 7,154.72 401.0K
12:15 7,154.29 7,155.08 7,154.14 7,154.68 465.5K
12:20 7,155.41 7,156.10 7,155.41 7,155.99 603.1K
12:25 7,155.44 7,155.44 7,154.21 7,154.21 453.3K
12:30 7,154.40 7,155.69 7,154.40 7,155.51 626.4K
12:35 7,155.70 7,155.88 7,155.14 7,155.14 899.4K
12:40 7,155.63 7,156.10 7,155.34 7,156.10 360.0K
12:45 7,155.98 7,155.98 7,154.73 7,154.73 668.2K
12:50 7,154.38 7,154.38 7,151.32 7,151.32 3,496.8K
12:55 7,150.44 7,150.44 7,149.39 7,149.39 337.9K
13:00 7,150.18 7,150.40 7,149.73 7,149.79 766.2K
13:05 7,150.08 7,150.19 7,150.08 7,150.10 265.2K
13:10 7,150.26 7,150.29 7,148.83 7,148.83 438.2K
13:15 7,148.67 7,148.67 7,147.98 7,148.04 698.6K
13:20 7,148.03 7,148.03 7,147.30 7,147.30 362.8K
13:25 7,147.18 7,147.53 7,147.18 7,147.44 594.8K
13:30 7,146.09 7,147.68 7,146.09 7,147.66 981.6K
13:35 7,147.63 7,148.50 7,147.63 7,148.50 394.6K
13:40 7,148.51 7,150.24 7,148.51 7,150.24 614.6K
13:45 7,150.53 7,152.41 7,150.53 7,152.41 694.3K
13:50 7,152.54 7,154.10 7,152.54 7,154.06 487.6K
13:55 7,154.81 7,154.81 7,154.30 7,154.47 700.0K
14:00 7,154.79 7,154.79 7,154.67 7,154.67 654.0K
14:05 7,154.57 7,155.37 7,154.57 7,155.36 499.1K
14:10 7,154.45 7,155.69 7,154.39 7,155.59 2,562.9K
14:15 7,155.78 7,157.58 7,155.78 7,157.11 1,373.4K
14:20 7,156.84 7,156.84 7,156.58 7,156.64 543.5K
14:25 7,156.69 7,156.69 7,156.45 7,156.59 1,130.5K
14:30 7,156.24 7,157.14 7,156.24 7,156.85 888.6K
14:35 7,156.70 7,158.52 7,156.70 7,158.52 1,693.8K
14:40 7,157.94 7,158.30 7,157.90 7,158.05 374.8K
14:45 7,157.36 7,158.31 7,157.33 7,157.33 591.7K
14:50 7,156.36 7,157.52 7,156.35 7,157.52 1,159.8K
14:55 7,157.72 7,157.72 7,156.84 7,157.52 580.2K
15:00 7,157.08 7,157.08 7,156.15 7,156.23 552.7K
15:05 7,155.03 7,155.20 7,154.66 7,154.66 1,249.9K
15:10 7,154.94 7,154.94 7,153.80 7,153.80 582.2K
15:15 7,153.93 7,154.07 7,153.23 7,153.23 836.1K
15:20 7,152.88 7,154.26 7,152.88 7,154.26 776.5K
15:25 7,154.55 7,155.20 7,154.55 7,154.81 803.5K
15:30 7,154.77 7,155.22 7,154.63 7,154.63 859.1K
15:35 7,154.59 7,155.22 7,154.25 7,155.22 388.2K
15:40 7,155.61 7,155.88 7,154.75 7,155.01 888.1K
15:45 7,155.05 7,156.01 7,154.72 7,156.01 780.4K
15:50 7,156.41 7,156.94 7,156.41 7,156.94 590.4K
15:55 7,157.47 7,158.64 7,157.47 7,158.64 1,098.2K
16:00 7,159.21 7,160.21 7,159.18 7,160.21 1,172.9K
16:05 7,160.20 7,161.52 7,160.20 7,161.47 983.2K
16:10 7,162.23 7,163.47 7,161.91 7,163.21 1,153.5K
16:15 7,163.69 7,164.67 7,163.60 7,163.60 946.2K
16:20 7,162.04 7,162.20 7,161.47 7,161.47 1,236.6K
16:25 7,161.70 7,162.18 7,161.27 7,162.18 1,725.4K
16:35 7,165.85 7,165.85 7,165.85 7,165.85 27,298.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available