FTSE SmallCap

🏛️ uk →
7,270.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 7,207.75 7,207.75 7,200.60 7,200.60 844.6K
08:05 7,200.95 7,203.32 7,200.95 7,203.32 559.5K
08:10 7,204.24 7,204.24 7,202.82 7,203.66 419.5K
08:15 7,203.04 7,204.44 7,202.94 7,204.44 513.5K
08:20 7,204.44 7,205.38 7,204.44 7,205.05 591.2K
08:25 7,205.21 7,205.47 7,205.05 7,205.23 504.8K
08:30 7,205.01 7,205.39 7,205.01 7,205.23 502.3K
08:35 7,205.48 7,205.99 7,205.01 7,205.99 886.4K
08:40 7,205.99 7,206.09 7,205.44 7,205.44 212.9K
08:45 7,205.25 7,205.25 7,203.92 7,203.92 603.5K
08:50 7,203.18 7,203.80 7,203.18 7,203.35 283.5K
08:55 7,203.35 7,203.35 7,203.05 7,203.11 205.6K
09:00 7,204.19 7,204.35 7,204.03 7,204.35 310.7K
09:05 7,204.09 7,204.09 7,202.73 7,202.84 856.8K
09:10 7,202.85 7,202.85 7,202.42 7,202.42 548.9K
09:15 7,201.01 7,202.54 7,201.01 7,201.35 231.1K
09:20 7,200.77 7,201.29 7,200.77 7,201.29 352.5K
09:25 7,201.92 7,203.17 7,201.92 7,203.17 344.4K
09:30 7,203.23 7,203.23 7,202.90 7,202.94 492.8K
09:35 7,202.45 7,202.45 7,201.57 7,201.57 429.2K
09:40 7,201.92 7,202.09 7,200.46 7,200.46 435.8K
09:45 7,200.61 7,200.93 7,198.25 7,198.25 661.3K
09:50 7,198.51 7,198.51 7,197.62 7,197.82 351.8K
09:55 7,197.90 7,198.15 7,197.86 7,197.97 819.7K
10:00 7,196.89 7,197.10 7,195.93 7,195.93 564.6K
10:05 7,195.44 7,195.44 7,194.42 7,194.62 550.7K
10:10 7,194.47 7,194.70 7,194.04 7,194.38 356.9K
10:15 7,194.86 7,194.86 7,194.04 7,194.48 444.2K
10:20 7,195.01 7,195.66 7,195.01 7,195.62 539.3K
10:25 7,195.97 7,196.01 7,195.56 7,195.56 203.9K
10:30 7,195.89 7,196.85 7,195.89 7,196.85 294.8K
10:35 7,196.80 7,197.27 7,196.52 7,197.27 503.2K
10:40 7,197.40 7,197.40 7,195.37 7,195.37 528.6K
10:45 7,195.48 7,195.88 7,195.40 7,195.88 353.5K
10:50 7,195.89 7,196.02 7,195.72 7,195.72 208.5K
10:55 7,195.68 7,195.87 7,195.68 7,195.76 1,809.0K
11:00 7,195.58 7,195.58 7,194.36 7,194.36 424.9K
11:05 7,194.14 7,194.14 7,193.46 7,193.46 772.6K
11:10 7,193.59 7,193.59 7,191.86 7,191.86 348.7K
11:15 7,190.82 7,191.05 7,190.71 7,190.71 175.2K
11:20 7,190.71 7,190.71 7,190.43 7,190.51 1,745.5K
11:25 7,190.51 7,190.51 7,189.64 7,189.64 538.5K
11:30 7,189.80 7,189.80 7,189.30 7,189.30 310.3K
11:35 7,189.30 7,189.48 7,189.23 7,189.23 958.5K
11:40 7,188.67 7,188.67 7,188.18 7,188.65 461.8K
11:45 7,188.18 7,188.21 7,187.94 7,187.94 799.0K
11:50 7,187.56 7,187.56 7,186.79 7,187.07 510.9K
11:55 7,187.00 7,187.10 7,186.53 7,186.61 532.2K
12:00 7,183.46 7,184.42 7,183.39 7,184.32 325.9K
12:05 7,184.05 7,184.16 7,183.59 7,183.59 726.0K
12:10 7,184.37 7,184.73 7,184.27 7,184.59 311.9K
12:15 7,184.50 7,184.50 7,184.12 7,184.35 650.8K
12:20 7,183.93 7,183.93 7,182.70 7,182.70 372.4K
12:25 7,182.22 7,182.22 7,181.67 7,181.67 264.7K
12:30 7,181.49 7,182.56 7,180.89 7,182.56 644.7K
12:35 7,182.90 7,183.70 7,182.78 7,183.63 158.8K
12:40 7,183.54 7,183.71 7,183.54 7,183.69 358.7K
12:45 7,183.69 7,185.14 7,183.69 7,185.14 312.7K
12:50 7,185.02 7,185.38 7,184.68 7,185.38 356.0K
12:55 7,185.19 7,185.61 7,185.13 7,185.61 761.5K
13:00 7,184.73 7,184.73 7,183.63 7,184.38 595.2K
13:05 7,184.83 7,184.83 7,184.47 7,184.67 564.8K
13:10 7,185.37 7,187.20 7,185.37 7,187.20 973.9K
13:15 7,187.33 7,187.72 7,187.10 7,187.47 487.2K
13:20 7,187.61 7,187.61 7,186.57 7,186.57 468.8K
13:25 7,186.46 7,186.46 7,186.10 7,186.12 205.4K
13:30 7,186.20 7,186.50 7,185.82 7,186.50 287.9K
13:35 7,186.37 7,186.37 7,185.63 7,185.97 202.7K
13:40 7,186.19 7,186.19 7,184.50 7,184.50 460.0K
13:45 7,183.99 7,184.17 7,183.54 7,183.92 539.6K
13:50 7,183.42 7,183.70 7,182.72 7,182.85 591.8K
13:55 7,182.71 7,182.71 7,181.29 7,181.37 379.5K
14:00 7,180.79 7,181.58 7,180.70 7,181.58 413.9K
14:05 7,181.33 7,181.33 7,179.81 7,179.81 218.6K
14:10 7,180.28 7,180.28 7,179.11 7,179.11 1,212.6K
14:15 7,179.19 7,179.74 7,179.19 7,179.64 646.4K
14:20 7,179.59 7,179.83 7,179.24 7,179.83 1,060.3K
14:25 7,179.68 7,179.69 7,179.24 7,179.24 668.8K
14:30 7,179.39 7,179.39 7,178.41 7,178.70 443.9K
14:35 7,178.90 7,179.33 7,177.90 7,178.32 551.9K
14:40 7,178.88 7,180.20 7,178.88 7,180.13 600.7K
14:45 7,180.03 7,181.87 7,179.98 7,181.39 801.0K
14:50 7,181.72 7,181.83 7,180.83 7,180.83 565.1K
14:55 7,181.54 7,181.54 7,180.75 7,181.54 332.0K
15:00 7,180.61 7,181.61 7,180.53 7,181.55 870.7K
15:05 7,181.44 7,181.44 7,180.10 7,180.10 541.4K
15:10 7,179.64 7,179.64 7,177.63 7,178.44 513.0K
15:15 7,178.76 7,178.76 7,178.16 7,178.16 375.5K
15:20 7,177.85 7,178.05 7,177.85 7,177.93 494.4K
15:25 7,177.91 7,178.13 7,177.53 7,177.90 737.8K
15:30 7,177.75 7,177.75 7,176.68 7,176.68 584.7K
15:35 7,176.57 7,176.78 7,175.99 7,175.99 1,129.6K
15:40 7,175.22 7,175.22 7,173.60 7,174.05 757.1K
15:45 7,174.47 7,174.47 7,172.47 7,172.47 859.3K
15:50 7,172.16 7,172.71 7,172.06 7,172.46 578.1K
15:55 7,172.60 7,173.95 7,172.60 7,173.94 527.1K
16:00 7,174.31 7,174.86 7,174.06 7,174.06 693.3K
16:05 7,173.76 7,175.79 7,173.76 7,175.79 546.7K
16:10 7,175.56 7,176.99 7,175.56 7,176.99 1,122.9K
16:15 7,175.81 7,177.31 7,175.26 7,177.21 953.0K
16:20 7,176.81 7,177.96 7,176.43 7,177.45 1,660.2K
16:25 7,177.51 7,178.94 7,177.51 7,178.53 832.3K
16:35 7,179.65 7,179.65 7,179.65 7,179.65 18,700.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available