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 7,079.85 7,089.90 7,079.85 7,087.36 1,076.4K
08:05 7,086.70 7,089.85 7,086.70 7,087.85 510.9K
08:10 7,087.85 7,091.01 7,087.85 7,091.01 500.0K
08:15 7,091.55 7,092.29 7,091.55 7,092.13 346.8K
08:20 7,092.13 7,092.81 7,092.13 7,092.81 754.2K
08:25 7,092.92 7,094.47 7,092.92 7,093.80 395.0K
08:30 7,093.37 7,093.51 7,093.28 7,093.40 352.6K
08:35 7,093.62 7,095.16 7,093.62 7,094.72 276.7K
08:40 7,094.97 7,096.66 7,094.97 7,096.66 636.8K
08:45 7,096.27 7,097.43 7,096.27 7,097.43 948.4K
08:50 7,097.43 7,097.43 7,097.16 7,097.16 410.8K
08:55 7,095.63 7,097.05 7,095.62 7,097.05 463.0K
09:00 7,097.31 7,097.31 7,096.77 7,096.78 985.4K
09:05 7,096.74 7,097.86 7,096.42 7,097.86 963.7K
09:10 7,096.96 7,098.56 7,096.96 7,098.56 877.5K
09:15 7,097.85 7,098.35 7,097.15 7,097.15 968.3K
09:20 7,097.16 7,097.31 7,096.87 7,096.87 432.7K
09:25 7,097.53 7,098.35 7,097.53 7,098.25 587.1K
09:30 7,099.02 7,099.06 7,098.63 7,099.06 538.9K
09:35 7,099.06 7,100.08 7,098.89 7,100.08 2,043.7K
09:40 7,098.51 7,099.15 7,098.51 7,098.73 746.0K
09:45 7,098.80 7,098.80 7,097.63 7,098.03 1,875.7K
09:50 7,097.84 7,099.69 7,097.84 7,099.69 381.1K
09:55 7,099.69 7,099.69 7,099.14 7,099.41 306.1K
10:00 7,099.28 7,100.23 7,099.28 7,100.23 310.2K
10:05 7,100.02 7,100.50 7,100.02 7,100.50 325.4K
10:10 7,100.68 7,100.68 7,099.30 7,099.30 749.0K
10:15 7,098.96 7,099.44 7,098.83 7,099.44 696.1K
10:20 7,099.08 7,099.54 7,099.06 7,099.12 386.2K
10:25 7,099.12 7,099.52 7,098.88 7,099.42 312.4K
10:30 7,098.78 7,098.94 7,098.21 7,098.94 584.0K
10:35 7,099.49 7,100.30 7,099.45 7,100.30 698.6K
10:40 7,099.85 7,100.48 7,099.85 7,100.48 500.0K
10:45 7,100.62 7,101.18 7,100.57 7,100.65 757.8K
10:50 7,101.00 7,101.40 7,100.83 7,101.40 510.3K
10:55 7,101.40 7,102.52 7,101.40 7,102.47 544.1K
11:00 7,101.79 7,101.94 7,101.76 7,101.77 264.8K
11:05 7,101.39 7,101.93 7,101.35 7,101.48 302.0K
11:10 7,100.77 7,100.97 7,099.91 7,100.97 675.2K
11:15 7,100.76 7,101.63 7,100.69 7,101.63 444.6K
11:20 7,101.41 7,101.41 7,100.51 7,100.51 377.3K
11:25 7,100.44 7,100.70 7,099.98 7,100.15 390.7K
11:30 7,100.13 7,102.18 7,100.13 7,102.18 439.6K
11:35 7,101.64 7,101.64 7,101.16 7,101.35 394.1K
11:40 7,100.76 7,100.94 7,099.82 7,100.94 480.7K
11:45 7,100.99 7,100.99 7,100.40 7,100.75 512.6K
11:50 7,100.79 7,101.05 7,100.46 7,100.73 282.4K
11:55 7,099.73 7,099.73 7,099.03 7,099.10 995.3K
12:00 7,098.94 7,098.94 7,098.56 7,098.69 21.7K
12:05 7,098.63 7,098.80 7,098.63 7,098.80 279.9K
12:10 7,098.88 7,098.88 7,098.55 7,098.56 214.9K
12:15 7,098.48 7,099.32 7,098.39 7,099.32 511.0K
12:20 7,099.64 7,099.75 7,099.49 7,099.54 440.2K
12:25 7,098.93 7,098.93 7,098.91 7,098.92 313.0K
12:30 7,098.44 7,098.83 7,098.44 7,098.79 169.8K
12:35 7,098.75 7,098.75 7,098.27 7,098.55 432.3K
12:40 7,098.65 7,099.05 7,098.65 7,098.83 615.9K
12:45 7,099.12 7,099.41 7,099.12 7,099.28 1,487.6K
12:50 7,099.20 7,099.20 7,098.90 7,099.12 1,587.3K
12:55 7,099.12 7,099.47 7,098.89 7,099.06 475.8K
13:00 7,099.49 7,099.49 7,098.80 7,098.85 1,514.9K
13:05 7,098.58 7,098.58 7,097.64 7,097.64 285.9K
13:10 7,097.69 7,098.42 7,097.69 7,098.42 302.4K
13:15 7,097.82 7,097.82 7,097.51 7,097.80 619.4K
13:20 7,097.63 7,097.63 7,096.40 7,096.40 664.9K
13:25 7,095.92 7,096.35 7,095.39 7,096.15 260.3K
13:30 7,095.36 7,096.38 7,095.36 7,096.38 490.7K
13:35 7,096.75 7,097.23 7,096.58 7,097.16 601.3K
13:40 7,097.31 7,097.31 7,096.78 7,096.78 163.4K
13:45 7,096.91 7,097.26 7,096.63 7,097.26 693.6K
13:50 7,096.92 7,097.27 7,096.84 7,097.22 650.3K
13:55 7,097.65 7,098.49 7,096.97 7,097.79 1,276.0K
14:00 7,098.38 7,099.69 7,098.14 7,099.69 571.3K
14:05 7,100.16 7,100.72 7,100.16 7,100.49 961.1K
14:10 7,100.16 7,100.45 7,099.57 7,100.45 631.6K
14:15 7,100.26 7,101.61 7,100.25 7,101.61 497.1K
14:20 7,101.84 7,102.90 7,101.84 7,102.90 794.3K
14:25 7,102.97 7,102.97 7,101.95 7,101.95 719.0K
14:30 7,101.99 7,105.41 7,101.99 7,105.41 529.0K
14:35 7,105.21 7,107.13 7,105.21 7,107.13 768.6K
14:40 7,107.80 7,109.11 7,107.80 7,109.08 1,268.0K
14:45 7,109.32 7,110.56 7,109.27 7,110.56 1,070.7K
14:50 7,111.06 7,111.06 7,109.73 7,110.43 568.7K
14:55 7,110.38 7,110.38 7,109.34 7,109.51 817.2K
15:00 7,109.88 7,110.25 7,108.58 7,108.98 455.7K
15:05 7,108.84 7,109.62 7,108.41 7,108.41 886.3K
15:10 7,108.56 7,108.56 7,107.19 7,108.29 1,010.8K
15:15 7,107.00 7,107.00 7,103.90 7,103.90 1,003.9K
15:20 7,103.36 7,103.36 7,099.82 7,099.82 1,066.0K
15:25 7,099.50 7,100.20 7,099.21 7,099.21 1,471.8K
15:30 7,099.48 7,099.48 7,097.96 7,097.96 571.0K
15:35 7,097.28 7,097.28 7,094.57 7,094.57 577.1K
15:40 7,095.30 7,095.30 7,093.58 7,093.58 548.3K
15:45 7,093.75 7,094.66 7,093.46 7,094.66 951.8K
15:50 7,094.33 7,094.48 7,093.94 7,094.48 701.1K
15:55 7,094.90 7,096.43 7,094.90 7,095.38 1,892.2K
16:00 7,094.83 7,095.01 7,094.41 7,094.69 754.3K
16:05 7,095.13 7,096.09 7,095.13 7,096.08 746.1K
16:10 7,096.34 7,097.60 7,096.34 7,097.60 1,280.1K
16:15 7,097.60 7,099.01 7,097.07 7,099.01 1,546.0K
16:20 7,099.00 7,099.00 7,098.37 7,098.84 799.6K
16:25 7,099.67 7,100.53 7,098.35 7,100.53 1,471.0K
16:35 7,104.35 7,104.35 7,104.35 7,104.35 14,488.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available