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 7,147.07 7,155.01 7,147.07 7,155.01 1,309.7K
08:05 7,157.85 7,159.80 7,157.85 7,159.80 509.0K
08:10 7,160.23 7,160.23 7,159.02 7,159.02 846.1K
08:15 7,159.15 7,159.15 7,157.02 7,157.02 292.3K
08:20 7,156.97 7,158.47 7,156.97 7,158.47 550.2K
08:25 7,159.24 7,160.10 7,159.24 7,160.05 296.5K
08:30 7,159.56 7,162.44 7,159.56 7,162.44 534.2K
08:35 7,162.64 7,163.12 7,162.64 7,163.12 408.0K
08:40 7,162.89 7,163.22 7,162.57 7,162.57 217.4K
08:45 7,162.41 7,164.19 7,162.41 7,163.94 382.3K
08:50 7,163.94 7,165.83 7,163.94 7,165.81 420.8K
08:55 7,166.92 7,167.27 7,166.92 7,167.05 567.3K
09:00 7,166.51 7,166.51 7,165.59 7,165.59 457.1K
09:05 7,165.58 7,166.10 7,165.58 7,166.10 987.3K
09:10 7,166.76 7,167.40 7,166.76 7,166.80 342.2K
09:15 7,166.32 7,166.78 7,166.09 7,166.78 1,043.1K
09:20 7,166.65 7,166.65 7,164.61 7,164.61 434.4K
09:25 7,164.82 7,164.82 7,163.80 7,164.07 425.7K
09:30 7,163.57 7,164.26 7,163.57 7,164.26 768.0K
09:35 7,163.33 7,163.47 7,162.56 7,162.56 408.5K
09:40 7,162.56 7,163.92 7,162.43 7,163.76 864.1K
09:45 7,163.64 7,163.64 7,162.49 7,162.49 748.2K
09:50 7,162.47 7,163.06 7,162.47 7,162.99 415.0K
09:55 7,162.74 7,162.74 7,162.54 7,162.69 379.4K
10:00 7,162.68 7,163.70 7,162.67 7,162.81 314.2K
10:05 7,162.19 7,162.95 7,162.19 7,162.95 433.1K
10:10 7,162.44 7,162.58 7,162.36 7,162.36 473.2K
10:15 7,162.76 7,162.76 7,160.78 7,160.78 621.8K
10:20 7,160.64 7,160.71 7,160.00 7,160.00 286.3K
10:25 7,160.22 7,160.22 7,159.53 7,159.59 683.2K
10:30 7,159.49 7,159.49 7,158.48 7,158.48 660.0K
10:35 7,158.24 7,158.24 7,157.98 7,158.23 555.8K
10:40 7,158.19 7,158.22 7,158.00 7,158.01 396.7K
10:45 7,158.01 7,158.30 7,158.01 7,158.07 409.9K
10:50 7,157.58 7,157.58 7,157.01 7,157.17 643.6K
10:55 7,157.26 7,157.26 7,156.08 7,156.24 433.7K
11:00 7,155.82 7,156.17 7,155.63 7,155.63 360.7K
11:05 7,155.20 7,155.31 7,154.79 7,154.79 834.2K
11:10 7,154.29 7,155.73 7,154.29 7,155.63 405.2K
11:15 7,155.50 7,155.50 7,154.76 7,155.24 620.9K
11:20 7,155.00 7,156.19 7,155.00 7,156.01 442.0K
11:25 7,155.09 7,155.09 7,153.91 7,153.97 592.2K
11:30 7,153.59 7,153.59 7,153.08 7,153.08 426.4K
11:35 7,152.94 7,153.53 7,152.84 7,153.53 337.8K
11:40 7,153.40 7,153.40 7,150.99 7,151.95 524.8K
11:45 7,151.95 7,152.23 7,151.74 7,151.74 887.8K
11:50 7,151.70 7,151.70 7,151.15 7,151.15 289.0K
11:55 7,150.72 7,152.69 7,150.72 7,152.69 366.1K
12:00 7,152.31 7,152.31 7,150.46 7,150.46 558.2K
12:05 7,150.56 7,151.63 7,150.56 7,151.21 362.8K
12:10 7,151.13 7,151.14 7,150.59 7,150.59 204.8K
12:15 7,150.86 7,150.86 7,150.20 7,150.20 318.4K
12:20 7,150.38 7,150.38 7,149.62 7,150.28 489.1K
12:25 7,149.60 7,149.60 7,148.55 7,148.81 358.8K
12:30 7,148.48 7,148.48 7,147.98 7,147.98 285.7K
12:35 7,146.99 7,147.25 7,146.99 7,147.25 342.9K
12:40 7,147.02 7,147.02 7,146.50 7,146.50 143.1K
12:45 7,146.35 7,147.22 7,146.35 7,147.22 200.8K
12:50 7,147.22 7,147.90 7,147.22 7,147.65 104.3K
12:55 7,147.93 7,147.93 7,146.22 7,146.90 215.1K
13:00 7,146.96 7,146.96 7,146.63 7,146.94 375.3K
13:05 7,147.09 7,147.09 7,146.08 7,146.45 265.7K
13:10 7,146.53 7,146.53 7,145.83 7,145.83 251.8K
13:15 7,145.83 7,145.91 7,145.39 7,145.66 207.5K
13:20 7,145.50 7,145.65 7,144.93 7,144.93 208.4K
13:25 7,144.72 7,144.72 7,144.35 7,144.49 296.4K
13:30 7,144.03 7,144.44 7,144.03 7,144.29 381.8K
13:35 7,144.60 7,145.64 7,144.60 7,145.57 513.1K
13:40 7,145.04 7,145.13 7,144.61 7,144.85 336.2K
13:45 7,144.68 7,145.05 7,144.68 7,145.05 335.9K
13:50 7,145.15 7,145.66 7,145.15 7,145.66 519.7K
13:55 7,145.40 7,145.40 7,144.63 7,144.63 232.2K
14:00 7,144.62 7,144.62 7,143.57 7,143.80 234.5K
14:05 7,143.75 7,144.05 7,142.94 7,143.43 234.7K
14:10 7,143.65 7,144.35 7,142.46 7,144.35 493.2K
14:15 7,143.44 7,144.09 7,143.44 7,143.95 649.0K
14:20 7,144.70 7,145.17 7,144.42 7,145.17 257.5K
14:25 7,145.09 7,145.46 7,145.09 7,145.32 594.6K
14:30 7,145.26 7,145.32 7,144.91 7,145.32 289.0K
14:35 7,144.69 7,145.26 7,144.69 7,144.75 397.5K
14:40 7,144.91 7,146.48 7,144.91 7,146.48 251.0K
14:45 7,146.13 7,147.00 7,146.13 7,147.00 415.0K
14:50 7,146.71 7,147.81 7,146.71 7,147.49 1,229.3K
14:55 7,147.22 7,147.43 7,147.07 7,147.07 398.2K
15:00 7,147.81 7,148.49 7,147.81 7,148.31 602.0K
15:05 7,148.40 7,148.51 7,148.26 7,148.28 576.8K
15:10 7,147.08 7,147.63 7,147.04 7,147.63 259.3K
15:15 7,147.37 7,147.37 7,145.58 7,145.58 623.3K
15:20 7,145.55 7,145.55 7,143.99 7,144.40 822.9K
15:25 7,143.48 7,144.15 7,143.36 7,143.36 961.8K
15:30 7,143.37 7,145.49 7,143.37 7,145.49 286.0K
15:35 7,145.36 7,145.90 7,144.19 7,144.19 415.1K
15:40 7,143.03 7,143.03 7,142.14 7,142.52 495.5K
15:45 7,142.76 7,142.76 7,142.04 7,142.73 725.8K
15:50 7,142.74 7,143.63 7,142.74 7,143.63 579.1K
15:55 7,143.97 7,143.97 7,142.31 7,143.48 477.4K
16:00 7,143.27 7,143.27 7,138.68 7,138.68 543.9K
16:05 7,138.05 7,138.71 7,138.05 7,138.71 552.5K
16:10 7,139.38 7,139.38 7,138.17 7,138.17 1,357.8K
16:15 7,138.33 7,138.48 7,137.50 7,138.48 802.3K
16:20 7,138.71 7,138.85 7,138.38 7,138.69 929.4K
16:25 7,138.49 7,139.58 7,138.43 7,139.58 858.2K
16:35 7,145.46 7,145.46 7,145.46 7,145.46 9,241.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available