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 7,170.89 7,183.03 7,170.89 7,183.03 929.6K
08:05 7,183.12 7,183.93 7,182.91 7,183.93 1,041.5K
08:10 7,184.32 7,185.13 7,184.32 7,185.13 692.9K
08:15 7,185.78 7,186.12 7,185.47 7,185.47 398.2K
08:20 7,187.14 7,187.47 7,187.01 7,187.47 381.8K
08:25 7,187.52 7,187.52 7,186.70 7,186.75 451.0K
08:30 7,186.72 7,186.72 7,184.98 7,186.13 573.2K
08:35 7,186.17 7,187.58 7,186.17 7,187.58 799.9K
08:40 7,187.67 7,187.93 7,186.99 7,187.17 424.0K
08:45 7,187.38 7,187.95 7,187.38 7,187.72 505.4K
08:50 7,187.99 7,187.99 7,187.76 7,187.89 612.8K
08:55 7,188.21 7,188.45 7,187.92 7,188.43 364.3K
09:00 7,186.73 7,186.98 7,186.43 7,186.85 520.0K
09:05 7,187.14 7,187.64 7,187.14 7,187.56 380.3K
09:10 7,187.78 7,187.96 7,186.81 7,186.81 497.8K
09:15 7,186.47 7,186.53 7,186.24 7,186.29 333.6K
09:20 7,185.77 7,186.29 7,185.23 7,185.23 487.0K
09:25 7,185.64 7,187.12 7,185.64 7,186.65 371.5K
09:30 7,186.44 7,186.44 7,186.14 7,186.25 481.2K
09:35 7,186.29 7,186.57 7,186.14 7,186.49 738.5K
09:40 7,186.73 7,186.73 7,186.17 7,186.17 1,193.4K
09:45 7,186.08 7,186.61 7,185.86 7,186.37 250.6K
09:50 7,186.67 7,186.67 7,185.32 7,185.32 320.7K
09:55 7,183.27 7,183.27 7,182.53 7,182.53 409.6K
10:00 7,182.62 7,182.79 7,182.25 7,182.79 587.9K
10:05 7,183.38 7,184.60 7,183.38 7,184.47 605.9K
10:10 7,184.66 7,185.48 7,184.52 7,184.66 415.2K
10:15 7,184.37 7,185.61 7,184.37 7,185.45 658.5K
10:20 7,185.89 7,186.07 7,185.52 7,186.07 415.2K
10:25 7,186.02 7,186.11 7,185.72 7,186.11 370.3K
10:30 7,186.38 7,188.26 7,186.38 7,188.26 615.3K
10:35 7,188.26 7,188.85 7,188.26 7,188.85 570.8K
10:40 7,188.86 7,188.86 7,188.37 7,188.37 423.9K
10:45 7,188.57 7,188.76 7,188.47 7,188.76 237.0K
10:50 7,189.07 7,190.46 7,189.07 7,190.15 6,996.3K
10:55 7,190.34 7,190.34 7,189.61 7,190.17 865.6K
11:00 7,188.61 7,188.88 7,188.44 7,188.88 165.0K
11:05 7,188.69 7,188.69 7,188.10 7,188.23 327.4K
11:10 7,188.11 7,188.11 7,187.09 7,187.09 315.7K
11:15 7,186.95 7,186.95 7,186.28 7,186.28 375.1K
11:20 7,186.53 7,187.03 7,186.44 7,187.03 146.5K
11:25 7,187.03 7,187.47 7,187.03 7,187.47 419.9K
11:30 7,187.69 7,187.74 7,187.31 7,187.74 408.1K
11:35 7,188.20 7,188.20 7,187.19 7,187.19 328.7K
11:40 7,187.35 7,188.04 7,187.20 7,187.99 283.9K
11:45 7,188.85 7,188.90 7,188.55 7,188.69 671.9K
11:50 7,189.07 7,189.17 7,188.78 7,189.17 1,186.2K
11:55 7,188.36 7,188.55 7,187.79 7,187.79 219.5K
12:00 7,187.20 7,187.20 7,186.90 7,187.17 1,453.1K
12:05 7,187.02 7,187.02 7,185.96 7,185.96 605.4K
12:10 7,186.29 7,186.82 7,185.91 7,186.72 344.4K
12:15 7,186.53 7,188.77 7,186.53 7,188.77 659.9K
12:20 7,188.77 7,188.77 7,188.36 7,188.57 659.7K
12:25 7,188.43 7,188.43 7,188.00 7,188.28 382.2K
12:30 7,188.65 7,188.65 7,188.07 7,188.16 824.1K
12:35 7,187.99 7,188.47 7,187.79 7,187.79 341.0K
12:40 7,187.82 7,188.09 7,187.43 7,187.58 324.8K
12:45 7,187.56 7,187.56 7,186.78 7,187.21 238.7K
12:50 7,187.24 7,187.26 7,186.06 7,187.26 362.7K
12:55 7,187.11 7,187.70 7,187.11 7,187.59 324.4K
13:00 7,187.07 7,188.07 7,187.07 7,188.05 1,055.8K
13:05 7,188.12 7,188.12 7,186.20 7,186.20 425.6K
13:10 7,186.09 7,186.45 7,186.01 7,186.01 319.4K
13:15 7,185.68 7,185.91 7,185.42 7,185.42 380.5K
13:20 7,184.75 7,185.29 7,184.75 7,184.95 436.4K
13:25 7,184.94 7,185.05 7,184.19 7,184.51 485.0K
13:30 7,184.18 7,185.27 7,183.84 7,185.27 824.0K
13:35 7,184.94 7,184.94 7,184.23 7,184.30 480.7K
13:40 7,184.36 7,185.03 7,184.36 7,184.86 952.1K
13:45 7,184.69 7,184.69 7,184.28 7,184.33 431.2K
13:50 7,184.08 7,184.84 7,184.08 7,184.61 257.2K
13:55 7,185.37 7,185.37 7,184.61 7,185.15 410.7K
14:00 7,186.04 7,186.04 7,185.21 7,185.21 1,242.4K
14:05 7,185.01 7,185.07 7,184.14 7,184.56 353.8K
14:10 7,184.18 7,184.68 7,184.05 7,184.05 414.6K
14:15 7,183.72 7,183.72 7,183.36 7,183.36 296.5K
14:20 7,183.83 7,183.96 7,182.68 7,182.68 396.4K
14:25 7,182.58 7,182.58 7,180.92 7,180.92 486.5K
14:30 7,180.84 7,181.08 7,180.41 7,181.08 433.0K
14:35 7,180.78 7,180.98 7,179.70 7,179.70 641.8K
14:40 7,179.90 7,180.27 7,179.90 7,179.94 525.0K
14:45 7,179.46 7,179.46 7,178.19 7,178.20 366.3K
14:50 7,178.15 7,178.31 7,177.28 7,177.28 590.5K
14:55 7,177.70 7,177.80 7,176.97 7,177.80 309.3K
15:00 7,178.14 7,178.14 7,177.64 7,178.11 1,728.8K
15:05 7,177.87 7,177.91 7,176.01 7,176.01 344.9K
15:10 7,175.97 7,176.00 7,175.53 7,175.53 655.7K
15:15 7,175.43 7,176.09 7,174.92 7,175.35 306.4K
15:20 7,174.71 7,174.71 7,174.13 7,174.30 499.7K
15:25 7,173.93 7,174.43 7,173.93 7,174.22 430.0K
15:30 7,174.01 7,174.01 7,172.80 7,173.21 655.8K
15:35 7,173.34 7,173.71 7,173.25 7,173.71 772.9K
15:40 7,173.77 7,175.14 7,173.77 7,175.14 1,251.0K
15:45 7,176.12 7,177.22 7,176.12 7,177.22 890.7K
15:50 7,176.95 7,177.24 7,175.87 7,175.87 733.2K
15:55 7,175.71 7,176.41 7,175.71 7,176.41 1,258.2K
16:00 7,176.27 7,176.30 7,175.50 7,175.50 616.2K
16:05 7,176.08 7,176.38 7,175.24 7,176.03 639.6K
16:10 7,175.98 7,175.98 7,174.83 7,175.34 962.3K
16:15 7,174.39 7,174.67 7,174.36 7,174.67 979.7K
16:20 7,173.24 7,174.55 7,172.97 7,174.55 645.8K
16:25 7,174.55 7,174.55 7,171.79 7,171.79 12,911.3K
16:35 7,170.12 7,170.12 7,170.12 7,170.12 10,118.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available