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 7,175.50 7,178.84 7,175.50 7,178.34 802.3K
08:05 7,179.86 7,179.86 7,179.56 7,179.60 507.8K
08:10 7,180.60 7,181.93 7,180.48 7,181.93 348.0K
08:15 7,181.35 7,181.35 7,180.77 7,180.98 224.0K
08:20 7,181.61 7,183.77 7,181.61 7,183.67 626.6K
08:25 7,183.49 7,183.77 7,182.94 7,182.94 361.6K
08:30 7,183.34 7,183.34 7,181.64 7,181.64 172.0K
08:35 7,181.54 7,181.82 7,181.47 7,181.48 288.8K
08:40 7,181.65 7,183.45 7,181.65 7,182.81 361.8K
08:45 7,182.86 7,182.86 7,178.95 7,178.95 265.6K
08:50 7,179.16 7,179.16 7,178.45 7,178.45 967.1K
08:55 7,177.84 7,177.84 7,175.62 7,175.66 329.2K
09:00 7,176.21 7,176.21 7,174.16 7,174.16 1,101.2K
09:05 7,172.89 7,172.89 7,169.40 7,169.40 588.3K
09:10 7,169.16 7,169.27 7,167.85 7,167.85 291.8K
09:15 7,169.08 7,169.08 7,168.30 7,168.30 488.1K
09:20 7,167.82 7,167.82 7,167.25 7,167.25 668.4K
09:25 7,167.15 7,167.73 7,167.13 7,167.30 861.3K
09:30 7,167.20 7,167.21 7,166.04 7,166.04 392.8K
09:35 7,165.43 7,165.44 7,164.64 7,164.64 977.1K
09:40 7,164.67 7,164.91 7,163.96 7,163.96 647.7K
09:45 7,163.67 7,163.67 7,162.57 7,162.88 683.4K
09:50 7,162.96 7,162.96 7,162.60 7,162.60 458.3K
09:55 7,162.60 7,162.60 7,161.92 7,161.92 374.1K
10:00 7,161.73 7,161.73 7,160.25 7,160.33 310.3K
10:05 7,160.79 7,160.79 7,159.69 7,159.69 626.6K
10:10 7,159.50 7,159.93 7,159.40 7,159.84 492.9K
10:15 7,159.91 7,161.06 7,159.72 7,160.94 374.0K
10:20 7,160.55 7,160.60 7,160.16 7,160.52 456.7K
10:25 7,160.65 7,161.57 7,160.65 7,161.51 648.1K
10:30 7,161.72 7,161.72 7,159.22 7,159.22 404.0K
10:35 7,158.98 7,159.41 7,158.39 7,158.45 453.6K
10:40 7,158.45 7,158.45 7,157.53 7,157.53 347.7K
10:45 7,157.73 7,157.74 7,157.33 7,157.48 770.6K
10:50 7,157.09 7,158.15 7,157.09 7,158.15 347.8K
10:55 7,158.48 7,158.96 7,158.07 7,158.96 439.6K
11:00 7,159.33 7,159.42 7,158.36 7,158.36 334.7K
11:05 7,157.39 7,158.51 7,157.39 7,158.06 283.6K
11:10 7,157.91 7,157.91 7,157.34 7,157.34 220.7K
11:15 7,156.04 7,156.04 7,155.61 7,155.61 434.3K
11:20 7,155.39 7,155.39 7,155.11 7,155.35 411.8K
11:25 7,155.12 7,155.48 7,155.12 7,155.48 337.8K
11:30 7,155.83 7,156.48 7,155.59 7,156.26 493.2K
11:35 7,155.92 7,156.82 7,155.92 7,156.72 523.9K
11:40 7,156.53 7,157.02 7,156.53 7,156.92 413.7K
11:45 7,157.21 7,157.49 7,157.20 7,157.20 423.8K
11:50 7,157.47 7,157.47 7,156.97 7,157.01 670.5K
11:55 7,157.46 7,158.35 7,157.46 7,158.35 1,000.8K
12:00 7,158.04 7,158.45 7,157.94 7,157.94 648.8K
12:05 7,157.94 7,157.94 7,157.58 7,157.58 533.6K
12:10 7,157.00 7,157.37 7,156.66 7,156.66 638.3K
12:15 7,156.79 7,156.79 7,155.42 7,155.79 1,625.2K
12:20 7,156.23 7,156.29 7,155.73 7,156.29 445.1K
12:25 7,156.48 7,156.48 7,155.92 7,155.92 623.1K
12:30 7,156.17 7,156.17 7,155.78 7,155.80 321.1K
12:35 7,155.56 7,155.56 7,154.94 7,154.94 434.5K
12:40 7,154.77 7,154.82 7,154.32 7,154.37 234.4K
12:45 7,154.29 7,155.10 7,154.29 7,155.10 365.1K
12:50 7,155.00 7,155.00 7,154.68 7,154.78 445.8K
12:55 7,154.53 7,154.53 7,153.45 7,153.82 698.0K
13:00 7,153.74 7,153.81 7,153.04 7,153.71 260.0K
13:05 7,153.96 7,153.96 7,152.94 7,153.56 452.0K
13:10 7,153.56 7,153.79 7,153.56 7,153.79 516.1K
13:15 7,153.44 7,153.90 7,153.01 7,153.01 313.5K
13:20 7,153.64 7,153.64 7,152.22 7,152.66 194.8K
13:25 7,152.63 7,153.12 7,152.46 7,152.59 395.7K
13:30 7,152.26 7,152.26 7,151.84 7,151.95 389.4K
13:35 7,152.02 7,152.57 7,152.02 7,152.57 348.1K
13:40 7,152.60 7,153.28 7,152.54 7,153.28 421.7K
13:45 7,153.32 7,153.32 7,152.85 7,152.85 631.9K
13:50 7,152.96 7,153.08 7,152.79 7,152.91 217.7K
13:55 7,153.21 7,154.12 7,153.21 7,154.12 428.9K
14:00 7,155.75 7,155.75 7,154.70 7,154.70 869.8K
14:05 7,155.12 7,155.12 7,154.37 7,154.43 766.8K
14:10 7,154.42 7,155.21 7,154.42 7,155.21 593.9K
14:15 7,154.27 7,154.75 7,154.27 7,154.74 1,012.2K
14:20 7,154.61 7,155.42 7,154.61 7,155.42 559.0K
14:25 7,155.70 7,156.68 7,155.70 7,156.68 379.8K
14:30 7,156.87 7,157.52 7,156.87 7,157.06 866.5K
14:35 7,156.81 7,157.08 7,156.31 7,156.98 538.0K
14:40 7,157.77 7,158.98 7,157.70 7,158.98 1,112.0K
14:45 7,159.36 7,159.36 7,158.16 7,159.18 828.6K
14:50 7,158.85 7,159.35 7,158.85 7,158.95 641.8K
14:55 7,158.59 7,158.59 7,157.67 7,157.67 324.8K
15:00 7,157.77 7,158.10 7,157.60 7,158.10 857.3K
15:05 7,157.08 7,157.32 7,156.43 7,156.43 786.0K
15:10 7,156.74 7,156.74 7,154.21 7,154.21 831.2K
15:15 7,153.69 7,153.69 7,150.07 7,150.07 789.5K
15:20 7,149.62 7,150.71 7,149.62 7,150.71 514.3K
15:25 7,150.45 7,150.55 7,150.19 7,150.55 906.7K
15:30 7,150.03 7,150.03 7,149.30 7,149.32 544.3K
15:35 7,149.50 7,149.50 7,148.73 7,148.73 608.3K
15:40 7,149.19 7,151.20 7,149.19 7,151.20 986.0K
15:45 7,151.39 7,151.51 7,151.33 7,151.33 343.8K
15:50 7,150.91 7,150.91 7,150.06 7,150.71 713.0K
15:55 7,149.57 7,150.61 7,149.54 7,149.54 563.3K
16:00 7,149.54 7,149.54 7,148.58 7,148.80 888.6K
16:05 7,147.99 7,148.39 7,147.65 7,147.93 1,717.0K
16:10 7,148.42 7,149.32 7,148.42 7,149.32 535.0K
16:15 7,149.71 7,149.71 7,149.30 7,149.44 1,052.1K
16:20 7,149.47 7,151.04 7,148.86 7,151.04 1,643.4K
16:25 7,152.16 7,152.16 7,149.83 7,149.83 2,001.3K
16:35 7,147.07 7,147.07 7,147.07 7,147.07 14,058.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available