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 7,076.41 7,076.41 7,067.44 7,068.65 967.2K
08:05 7,068.87 7,068.87 7,064.05 7,064.53 676.6K
08:10 7,064.75 7,066.61 7,064.33 7,066.61 760.8K
08:15 7,067.86 7,071.44 7,067.86 7,071.44 514.0K
08:20 7,070.55 7,070.55 7,069.45 7,069.76 596.5K
08:25 7,070.00 7,072.13 7,070.00 7,071.01 336.2K
08:30 7,071.49 7,072.85 7,071.49 7,072.85 506.4K
08:35 7,073.03 7,077.81 7,073.03 7,077.81 1,008.8K
08:40 7,077.83 7,078.05 7,077.83 7,077.99 818.2K
08:45 7,077.88 7,079.16 7,077.88 7,078.58 1,654.6K
08:50 7,077.87 7,078.27 7,077.87 7,077.92 1,863.9K
08:55 7,076.86 7,078.22 7,076.86 7,078.22 626.9K
09:00 7,077.72 7,078.16 7,077.55 7,078.16 489.8K
09:05 7,078.26 7,078.26 7,077.89 7,078.03 427.9K
09:10 7,077.81 7,077.87 7,076.15 7,076.15 539.6K
09:15 7,076.12 7,076.12 7,075.44 7,075.44 385.3K
09:20 7,075.47 7,075.47 7,073.96 7,074.08 348.6K
09:25 7,074.28 7,075.64 7,074.28 7,075.64 330.2K
09:30 7,075.64 7,075.80 7,074.75 7,075.68 872.6K
09:35 7,075.83 7,077.10 7,075.81 7,077.10 532.4K
09:40 7,077.16 7,077.32 7,077.12 7,077.12 286.9K
09:45 7,078.42 7,078.68 7,078.42 7,078.61 289.0K
09:50 7,078.69 7,079.49 7,078.69 7,079.33 361.6K
09:55 7,079.68 7,079.99 7,079.66 7,079.66 358.7K
10:00 7,079.43 7,079.52 7,079.06 7,079.42 317.6K
10:05 7,079.56 7,079.62 7,079.04 7,079.04 923.3K
10:10 7,079.03 7,079.61 7,078.66 7,079.61 869.6K
10:15 7,079.30 7,080.76 7,079.30 7,080.43 1,015.4K
10:20 7,080.72 7,081.00 7,080.22 7,080.62 431.6K
10:25 7,079.82 7,080.15 7,079.60 7,079.72 510.2K
10:30 7,079.56 7,079.63 7,078.64 7,078.64 496.5K
10:35 7,078.76 7,078.76 7,077.97 7,078.72 723.3K
10:40 7,078.90 7,078.90 7,078.66 7,078.66 303.6K
10:45 7,078.84 7,078.84 7,078.03 7,078.03 537.9K
10:50 7,078.15 7,078.15 7,077.24 7,077.24 521.8K
10:55 7,077.34 7,077.34 7,076.32 7,076.32 1,135.7K
11:00 7,076.09 7,076.09 7,075.07 7,075.37 528.9K
11:05 7,075.83 7,076.95 7,075.83 7,076.95 784.7K
11:10 7,076.89 7,078.01 7,076.89 7,077.19 449.8K
11:15 7,077.21 7,077.65 7,076.99 7,076.99 967.5K
11:20 7,076.99 7,077.08 7,076.60 7,076.60 339.1K
11:25 7,076.99 7,077.28 7,075.90 7,075.90 343.1K
11:30 7,075.68 7,075.68 7,075.24 7,075.35 785.7K
11:35 7,075.35 7,075.68 7,075.01 7,075.42 323.7K
11:40 7,075.05 7,075.13 7,074.79 7,074.79 205.9K
11:45 7,074.74 7,075.24 7,074.74 7,075.24 499.0K
11:50 7,075.03 7,076.48 7,075.03 7,076.48 551.6K
11:55 7,075.95 7,075.95 7,075.13 7,075.13 1,327.5K
12:00 7,075.48 7,075.81 7,075.15 7,075.15 1,121.5K
12:05 7,075.31 7,077.58 7,075.31 7,077.58 213.0K
12:10 7,077.19 7,077.19 7,076.62 7,076.62 289.7K
12:15 7,076.42 7,076.80 7,076.33 7,076.80 136.1K
12:20 7,076.71 7,076.80 7,076.36 7,076.42 623.9K
12:25 7,076.61 7,076.95 7,076.61 7,076.95 382.0K
12:30 7,076.06 7,076.70 7,076.06 7,076.70 302.1K
12:35 7,076.45 7,076.45 7,075.78 7,076.01 594.6K
12:40 7,075.97 7,076.54 7,075.97 7,076.02 419.5K
12:45 7,076.38 7,076.38 7,076.07 7,076.21 302.2K
12:50 7,076.23 7,076.50 7,073.43 7,073.43 333.7K
12:55 7,073.44 7,073.44 7,073.24 7,073.24 386.2K
13:00 7,073.35 7,074.35 7,073.35 7,074.35 394.6K
13:05 7,074.64 7,075.61 7,074.64 7,075.61 340.3K
13:10 7,075.86 7,076.63 7,075.86 7,076.63 391.9K
13:15 7,077.13 7,077.52 7,076.86 7,076.86 739.5K
13:20 7,076.67 7,077.44 7,076.58 7,076.58 350.7K
13:25 7,076.64 7,077.09 7,076.64 7,077.09 135.0K
13:30 7,076.57 7,077.42 7,076.57 7,077.25 222.1K
13:35 7,077.57 7,077.57 7,076.45 7,076.45 306.7K
13:40 7,076.20 7,076.46 7,076.20 7,076.46 338.4K
13:45 7,076.92 7,076.92 7,076.24 7,076.38 105.2K
13:50 7,076.29 7,076.54 7,076.29 7,076.44 587.6K
13:55 7,076.11 7,076.11 7,075.35 7,075.51 240.5K
14:00 7,075.65 7,076.04 7,075.35 7,076.04 533.1K
14:05 7,076.04 7,076.28 7,075.54 7,076.28 540.3K
14:10 7,075.80 7,076.31 7,075.25 7,076.19 643.1K
14:15 7,076.19 7,076.23 7,074.66 7,074.66 725.4K
14:20 7,073.93 7,073.93 7,073.24 7,073.41 523.8K
14:25 7,073.11 7,073.11 7,072.86 7,072.91 399.5K
14:30 7,073.18 7,073.18 7,072.12 7,072.12 474.7K
14:35 7,072.86 7,073.05 7,072.41 7,073.05 463.7K
14:40 7,073.15 7,073.52 7,073.02 7,073.02 803.3K
14:45 7,072.27 7,072.86 7,072.27 7,072.86 447.3K
14:50 7,072.81 7,073.07 7,072.81 7,072.95 350.1K
14:55 7,073.19 7,073.91 7,073.19 7,073.42 629.5K
15:00 7,073.75 7,075.29 7,073.75 7,075.29 486.3K
15:05 7,075.04 7,075.88 7,075.04 7,075.33 658.9K
15:10 7,075.47 7,075.69 7,074.89 7,074.89 540.4K
15:15 7,074.94 7,075.03 7,074.35 7,074.35 661.0K
15:20 7,074.45 7,074.71 7,074.22 7,074.22 386.2K
15:25 7,074.11 7,074.93 7,073.75 7,074.93 713.3K
15:30 7,075.35 7,076.39 7,075.35 7,076.39 441.9K
15:35 7,076.02 7,076.02 7,075.51 7,075.70 641.3K
15:40 7,076.02 7,077.56 7,075.79 7,077.56 439.8K
15:45 7,077.49 7,078.84 7,077.41 7,078.84 4,810.9K
15:50 7,078.92 7,079.21 7,076.98 7,076.98 519.2K
15:55 7,077.54 7,078.76 7,077.40 7,078.76 621.8K
16:00 7,077.92 7,077.92 7,076.91 7,077.33 580.7K
16:05 7,076.51 7,076.51 7,075.67 7,075.94 755.0K
16:10 7,076.28 7,077.86 7,076.03 7,077.86 940.7K
16:15 7,077.09 7,077.09 7,074.92 7,074.96 1,306.4K
16:20 7,074.68 7,075.22 7,074.61 7,075.22 529.7K
16:25 7,075.44 7,076.31 7,074.62 7,076.31 1,121.4K
16:35 7,079.85 7,079.85 7,079.85 7,079.85 12,345.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available