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 7,145.46 7,149.00 7,145.46 7,147.04 1,058.0K
08:05 7,146.64 7,146.64 7,145.12 7,145.33 516.0K
08:10 7,145.55 7,145.68 7,144.84 7,145.38 924.9K
08:15 7,142.97 7,143.36 7,140.69 7,140.69 848.0K
08:20 7,139.77 7,139.77 7,138.01 7,138.01 483.8K
08:25 7,138.30 7,138.30 7,133.90 7,133.90 1,094.3K
08:30 7,132.82 7,132.82 7,131.22 7,131.22 1,636.1K
08:35 7,130.27 7,130.27 7,128.15 7,128.15 528.8K
08:40 7,125.27 7,125.27 7,121.74 7,121.74 1,104.4K
08:45 7,121.84 7,121.84 7,120.25 7,120.25 551.5K
08:50 7,120.04 7,120.04 7,117.37 7,117.37 901.4K
08:55 7,116.98 7,116.98 7,115.54 7,115.54 578.0K
09:00 7,115.22 7,115.22 7,114.49 7,114.72 687.0K
09:05 7,114.46 7,114.46 7,111.60 7,111.60 860.5K
09:10 7,111.68 7,111.68 7,110.43 7,110.80 472.5K
09:15 7,110.56 7,110.56 7,109.44 7,109.71 536.7K
09:20 7,109.83 7,109.83 7,108.95 7,109.01 667.0K
09:25 7,108.74 7,109.70 7,108.74 7,109.18 680.5K
09:30 7,108.51 7,108.51 7,107.22 7,107.66 1,365.0K
09:35 7,107.29 7,108.32 7,107.29 7,108.32 570.5K
09:40 7,108.76 7,108.86 7,108.56 7,108.84 706.3K
09:45 7,108.76 7,108.76 7,107.38 7,107.38 557.3K
09:50 7,107.41 7,107.65 7,106.76 7,106.76 456.3K
09:55 7,107.03 7,107.03 7,104.62 7,104.62 700.4K
10:00 7,104.11 7,105.33 7,104.03 7,105.33 664.3K
10:05 7,104.76 7,105.05 7,104.03 7,104.03 795.8K
10:10 7,103.81 7,104.08 7,102.34 7,104.08 855.7K
10:15 7,104.24 7,104.24 7,102.93 7,102.93 413.8K
10:20 7,102.84 7,102.84 7,101.95 7,101.95 510.9K
10:25 7,101.07 7,101.07 7,100.10 7,100.10 494.6K
10:30 7,100.23 7,100.58 7,099.19 7,099.19 799.0K
10:35 7,098.96 7,099.15 7,097.90 7,097.90 789.2K
10:40 7,097.70 7,097.70 7,097.21 7,097.32 701.5K
10:45 7,097.55 7,097.85 7,097.46 7,097.55 536.7K
10:50 7,097.85 7,098.29 7,097.68 7,097.78 500.3K
10:55 7,097.66 7,097.66 7,097.07 7,097.07 753.1K
11:00 7,097.33 7,097.33 7,096.13 7,096.13 721.4K
11:05 7,095.82 7,095.82 7,095.38 7,095.46 719.5K
11:10 7,095.44 7,095.44 7,094.24 7,094.34 312.4K
11:15 7,094.39 7,094.77 7,093.53 7,093.53 793.6K
11:20 7,093.53 7,093.53 7,091.26 7,091.26 619.0K
11:25 7,090.59 7,090.59 7,088.98 7,088.98 1,108.9K
11:30 7,089.06 7,089.06 7,087.13 7,087.13 668.2K
11:35 7,087.14 7,087.41 7,086.46 7,087.41 1,266.2K
11:40 7,087.95 7,087.95 7,085.72 7,085.72 1,007.6K
11:45 7,085.84 7,086.35 7,085.84 7,086.23 1,380.0K
11:50 7,086.18 7,086.72 7,086.18 7,086.49 844.7K
11:55 7,086.18 7,087.23 7,086.18 7,087.23 801.2K
12:00 7,087.23 7,087.28 7,086.22 7,086.22 578.1K
12:05 7,085.41 7,085.51 7,085.25 7,085.51 529.7K
12:10 7,085.37 7,085.37 7,084.16 7,084.16 386.7K
12:15 7,084.03 7,085.71 7,084.03 7,085.71 344.7K
12:20 7,085.37 7,085.37 7,084.79 7,084.79 708.7K
12:25 7,084.71 7,085.29 7,084.71 7,085.29 493.6K
12:30 7,084.94 7,085.42 7,084.94 7,085.42 592.2K
12:35 7,085.48 7,085.48 7,084.28 7,084.35 501.5K
12:40 7,083.89 7,084.24 7,083.89 7,084.16 330.3K
12:45 7,084.14 7,084.55 7,083.54 7,084.15 242.8K
12:50 7,084.10 7,084.76 7,083.99 7,084.76 641.2K
12:55 7,084.45 7,084.70 7,084.12 7,084.54 587.6K
13:00 7,084.48 7,084.52 7,082.94 7,082.94 498.9K
13:05 7,082.48 7,082.69 7,082.45 7,082.68 646.5K
13:10 7,081.86 7,081.86 7,079.34 7,079.34 739.9K
13:15 7,079.31 7,079.31 7,078.18 7,079.01 818.9K
13:20 7,079.27 7,079.61 7,078.57 7,078.77 664.3K
13:25 7,078.06 7,078.06 7,076.88 7,077.04 958.0K
13:30 7,076.26 7,076.47 7,076.26 7,076.40 454.5K
13:35 7,075.81 7,075.81 7,074.79 7,075.44 517.7K
13:40 7,074.48 7,074.48 7,072.64 7,072.80 354.7K
13:45 7,072.95 7,072.95 7,072.03 7,072.10 989.5K
13:50 7,071.76 7,072.13 7,071.61 7,071.61 748.9K
13:55 7,070.91 7,070.91 7,067.61 7,067.61 407.4K
14:00 7,067.24 7,067.73 7,067.16 7,067.44 424.3K
14:05 7,067.28 7,067.58 7,066.82 7,067.04 679.2K
14:10 7,066.18 7,067.52 7,066.18 7,066.66 357.2K
14:15 7,067.02 7,067.25 7,066.23 7,066.23 806.0K
14:20 7,066.89 7,066.89 7,064.82 7,064.82 635.7K
14:25 7,064.26 7,064.26 7,063.75 7,064.12 992.4K
14:30 7,063.16 7,063.16 7,061.44 7,061.44 624.5K
14:35 7,061.13 7,064.06 7,061.13 7,064.06 750.7K
14:40 7,064.61 7,066.75 7,064.61 7,066.75 535.8K
14:45 7,065.93 7,066.08 7,065.77 7,065.99 1,042.8K
14:50 7,066.18 7,069.91 7,066.18 7,069.91 717.3K
14:55 7,070.18 7,071.14 7,070.18 7,071.03 1,358.5K
15:00 7,072.19 7,074.36 7,072.19 7,073.93 1,344.0K
15:05 7,073.39 7,073.39 7,072.71 7,073.11 771.4K
15:10 7,073.11 7,073.33 7,072.86 7,072.98 451.6K
15:15 7,072.96 7,072.96 7,071.06 7,071.33 2,295.7K
15:20 7,071.23 7,071.25 7,071.03 7,071.25 383.5K
15:25 7,071.00 7,071.00 7,069.74 7,069.74 642.2K
15:30 7,069.08 7,069.71 7,069.03 7,069.47 437.1K
15:35 7,070.62 7,071.74 7,070.62 7,071.74 677.6K
15:40 7,071.59 7,071.63 7,070.66 7,070.66 869.5K
15:45 7,070.55 7,070.98 7,068.54 7,068.58 652.6K
15:50 7,068.27 7,068.54 7,068.11 7,068.11 1,344.3K
15:55 7,067.76 7,067.76 7,066.75 7,066.80 602.3K
16:00 7,066.72 7,066.84 7,066.08 7,066.18 872.5K
16:05 7,066.06 7,066.06 7,064.57 7,064.68 962.5K
16:10 7,064.59 7,064.59 7,062.31 7,062.31 1,034.0K
16:15 7,061.85 7,062.77 7,061.85 7,062.77 1,588.0K
16:20 7,062.41 7,062.41 7,061.41 7,061.41 1,162.9K
16:25 7,061.45 7,062.85 7,060.85 7,062.85 2,305.8K
16:35 7,062.34 7,062.34 7,062.34 7,062.34 17,204.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available