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 7,181.24 7,181.24 7,174.18 7,174.64 1,985.9K
08:05 7,173.63 7,173.63 7,172.08 7,172.92 765.0K
08:10 7,173.72 7,174.11 7,173.40 7,173.40 611.0K
08:15 7,173.71 7,174.84 7,173.71 7,174.84 481.6K
08:20 7,175.81 7,177.26 7,175.52 7,177.09 1,312.2K
08:25 7,176.68 7,176.68 7,176.23 7,176.46 666.2K
08:30 7,176.21 7,176.21 7,170.29 7,171.05 747.4K
08:35 7,170.78 7,170.78 7,167.85 7,167.85 607.4K
08:40 7,167.71 7,167.71 7,166.29 7,166.45 831.9K
08:45 7,166.00 7,166.00 7,165.52 7,165.52 342.9K
08:50 7,165.46 7,165.88 7,165.38 7,165.88 473.7K
08:55 7,166.68 7,167.35 7,166.68 7,167.35 468.3K
09:00 7,167.35 7,168.15 7,167.35 7,167.82 512.3K
09:05 7,168.47 7,168.47 7,167.15 7,168.11 751.5K
09:10 7,167.11 7,167.19 7,166.31 7,166.31 658.6K
09:15 7,165.84 7,166.71 7,165.84 7,166.08 834.7K
09:20 7,167.34 7,167.34 7,165.55 7,165.55 439.4K
09:25 7,165.68 7,166.11 7,164.99 7,164.99 834.8K
09:30 7,165.82 7,165.85 7,165.29 7,165.29 359.3K
09:35 7,165.83 7,166.46 7,165.45 7,166.46 482.2K
09:40 7,166.08 7,166.08 7,165.13 7,165.13 753.6K
09:45 7,165.56 7,165.70 7,164.40 7,164.71 394.0K
09:50 7,164.80 7,164.97 7,164.47 7,164.97 695.5K
09:55 7,165.02 7,165.02 7,164.65 7,164.96 418.4K
10:00 7,165.31 7,165.81 7,165.31 7,165.81 575.0K
10:05 7,166.57 7,167.21 7,166.57 7,166.88 1,522.2K
10:10 7,166.99 7,169.06 7,166.79 7,169.06 1,029.9K
10:15 7,168.03 7,168.03 7,166.05 7,166.05 283.1K
10:20 7,167.09 7,167.57 7,167.09 7,167.57 885.8K
10:25 7,167.60 7,169.43 7,167.60 7,169.43 372.3K
10:30 7,169.43 7,169.43 7,169.13 7,169.18 389.0K
10:35 7,169.07 7,169.99 7,169.07 7,169.81 648.9K
10:40 7,169.81 7,169.81 7,168.56 7,168.56 1,311.0K
10:45 7,168.77 7,169.79 7,168.77 7,169.79 515.8K
10:50 7,170.20 7,170.24 7,169.91 7,170.08 330.5K
10:55 7,169.76 7,170.52 7,169.76 7,170.52 752.8K
11:00 7,170.21 7,170.21 7,169.90 7,170.03 441.8K
11:05 7,169.98 7,170.54 7,169.98 7,170.47 469.9K
11:10 7,170.42 7,170.55 7,169.48 7,169.48 293.4K
11:15 7,170.28 7,171.22 7,170.07 7,171.17 482.9K
11:20 7,171.15 7,171.75 7,170.97 7,170.97 296.8K
11:25 7,170.77 7,171.79 7,170.73 7,171.30 491.3K
11:30 7,171.52 7,171.85 7,171.52 7,171.85 596.1K
11:35 7,171.82 7,171.85 7,171.62 7,171.85 704.8K
11:40 7,171.95 7,171.95 7,169.84 7,169.84 1,259.7K
11:45 7,169.76 7,169.76 7,169.47 7,169.47 439.4K
11:50 7,169.40 7,169.63 7,169.33 7,169.58 403.1K
11:55 7,169.75 7,169.99 7,169.31 7,169.62 516.6K
12:00 7,169.91 7,170.55 7,169.91 7,169.96 447.0K
12:05 7,169.92 7,169.92 7,169.10 7,169.10 584.1K
12:10 7,169.45 7,169.45 7,169.08 7,169.08 1,008.9K
12:15 7,169.43 7,170.90 7,169.43 7,170.90 252.9K
12:20 7,171.66 7,172.89 7,171.66 7,172.89 504.6K
12:25 7,172.93 7,173.20 7,172.93 7,173.20 371.2K
12:30 7,173.31 7,173.31 7,172.74 7,173.01 432.8K
12:35 7,172.93 7,172.93 7,171.42 7,171.65 399.6K
12:40 7,171.21 7,171.23 7,170.76 7,171.14 482.6K
12:45 7,171.49 7,172.08 7,171.49 7,172.08 308.5K
12:50 7,172.29 7,172.52 7,172.17 7,172.19 214.0K
12:55 7,172.43 7,172.80 7,172.27 7,172.30 796.7K
13:00 7,171.89 7,171.89 7,170.46 7,170.46 348.5K
13:05 7,170.21 7,170.46 7,170.11 7,170.11 587.9K
13:10 7,170.29 7,170.29 7,169.66 7,169.83 556.9K
13:15 7,169.73 7,170.25 7,169.73 7,170.25 469.6K
13:20 7,169.82 7,169.98 7,169.72 7,169.79 542.2K
13:25 7,168.88 7,170.52 7,168.88 7,170.52 785.6K
13:30 7,170.78 7,170.78 7,168.12 7,168.70 443.8K
13:35 7,168.39 7,168.40 7,168.14 7,168.14 397.3K
13:40 7,168.22 7,168.22 7,167.49 7,167.49 425.4K
13:45 7,167.02 7,167.87 7,167.02 7,167.87 503.1K
13:50 7,168.10 7,168.10 7,166.14 7,166.18 436.7K
13:55 7,165.52 7,165.78 7,164.82 7,164.82 245.0K
14:00 7,164.62 7,164.63 7,163.17 7,163.17 471.6K
14:05 7,163.26 7,163.26 7,162.26 7,162.36 502.1K
14:10 7,162.14 7,162.14 7,161.20 7,161.20 314.6K
14:15 7,161.14 7,161.36 7,160.48 7,160.87 324.2K
14:20 7,160.98 7,161.05 7,160.16 7,160.16 464.1K
14:25 7,159.48 7,159.48 7,157.90 7,157.90 666.4K
14:30 7,157.66 7,157.66 7,156.79 7,156.81 550.6K
14:35 7,156.32 7,157.23 7,156.32 7,157.23 509.9K
14:40 7,157.69 7,157.72 7,156.90 7,156.90 978.7K
14:45 7,157.23 7,157.85 7,157.06 7,157.40 999.5K
14:50 7,157.38 7,157.98 7,157.19 7,157.98 640.2K
14:55 7,157.45 7,158.50 7,157.42 7,158.50 829.1K
15:00 7,158.78 7,158.78 7,158.33 7,158.33 1,158.2K
15:05 7,157.89 7,158.41 7,157.81 7,158.19 428.2K
15:10 7,157.14 7,158.39 7,157.14 7,158.39 650.8K
15:15 7,158.42 7,158.42 7,156.13 7,156.60 807.1K
15:20 7,155.86 7,156.29 7,155.84 7,156.23 337.3K
15:25 7,156.62 7,158.28 7,156.62 7,157.70 448.1K
15:30 7,157.51 7,158.37 7,157.33 7,158.37 351.7K
15:35 7,158.05 7,159.05 7,157.74 7,159.05 1,081.4K
15:40 7,159.49 7,160.15 7,159.37 7,160.15 943.7K
15:45 7,159.93 7,161.54 7,159.93 7,161.46 762.6K
15:50 7,161.51 7,163.66 7,161.51 7,163.66 435.8K
15:55 7,164.42 7,164.72 7,163.88 7,163.88 615.2K
16:00 7,163.91 7,164.56 7,163.49 7,163.49 3,557.3K
16:05 7,163.18 7,164.08 7,163.18 7,164.08 507.9K
16:10 7,164.05 7,164.65 7,163.71 7,164.65 575.2K
16:15 7,165.62 7,165.62 7,163.87 7,164.29 1,123.0K
16:20 7,164.48 7,165.56 7,163.60 7,165.56 808.7K
16:25 7,164.84 7,165.62 7,164.45 7,165.62 1,258.2K
16:35 7,170.89 7,170.89 7,170.89 7,170.89 15,507.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available