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 7,122.97 7,122.97 7,117.51 7,117.51 4,007.9K
08:05 7,117.65 7,117.65 7,115.38 7,115.49 3,477.5K
08:10 7,115.42 7,116.77 7,115.42 7,115.82 1,891.6K
08:15 7,115.39 7,116.39 7,115.39 7,115.65 2,611.5K
08:20 7,116.22 7,116.22 7,114.54 7,114.79 2,577.8K
08:25 7,114.34 7,114.87 7,114.29 7,114.60 1,554.2K
08:30 7,113.63 7,115.00 7,113.59 7,113.59 3,296.3K
08:35 7,112.33 7,112.99 7,112.33 7,112.70 1,907.5K
08:40 7,112.31 7,112.79 7,112.26 7,112.79 1,500.8K
08:45 7,112.49 7,113.18 7,112.48 7,112.48 2,167.5K
08:50 7,112.42 7,112.97 7,112.15 7,112.15 3,220.4K
08:55 7,112.19 7,112.19 7,108.36 7,108.36 2,189.7K
09:00 7,108.36 7,110.35 7,108.36 7,109.06 1,211.9K
09:05 7,108.50 7,109.08 7,108.15 7,109.08 2,505.9K
09:10 7,108.13 7,108.13 7,107.83 7,108.13 1,411.3K
09:15 7,108.47 7,108.47 7,107.37 7,108.28 1,631.8K
09:20 7,108.08 7,108.56 7,107.73 7,107.84 2,400.1K
09:25 7,108.43 7,108.43 7,107.82 7,107.82 1,532.4K
09:30 7,107.73 7,107.73 7,106.70 7,106.70 3,299.7K
09:35 7,106.90 7,106.90 7,106.71 7,106.77 3,715.9K
09:40 7,106.42 7,106.43 7,104.91 7,105.45 1,344.2K
09:45 7,105.46 7,105.46 7,104.41 7,105.40 1,016.7K
09:50 7,105.28 7,105.48 7,104.52 7,104.52 939.0K
09:55 7,104.72 7,105.25 7,104.72 7,105.01 984.6K
10:00 7,104.95 7,105.17 7,104.79 7,104.96 1,396.6K
10:05 7,104.78 7,105.08 7,104.62 7,105.08 790.6K
10:10 7,105.38 7,105.83 7,105.38 7,105.83 595.3K
10:15 7,105.88 7,106.80 7,105.62 7,106.80 993.1K
10:20 7,106.99 7,107.19 7,106.92 7,107.01 2,518.3K
10:25 7,107.52 7,107.52 7,106.09 7,106.09 860.3K
10:30 7,106.45 7,106.84 7,106.45 7,106.84 1,106.5K
10:35 7,106.53 7,106.57 7,105.99 7,106.01 659.2K
10:40 7,106.35 7,106.54 7,105.97 7,105.97 482.4K
10:45 7,106.07 7,106.89 7,106.07 7,106.78 662.2K
10:50 7,106.53 7,106.53 7,106.23 7,106.40 1,621.1K
10:55 7,106.35 7,106.40 7,105.10 7,105.10 639.4K
11:00 7,105.19 7,105.46 7,105.12 7,105.12 707.2K
11:05 7,105.18 7,105.73 7,105.18 7,105.30 1,315.8K
11:10 7,105.75 7,105.85 7,105.62 7,105.70 897.4K
11:15 7,105.70 7,106.08 7,105.70 7,105.83 617.9K
11:20 7,106.00 7,106.04 7,105.89 7,106.04 613.8K
11:25 7,106.52 7,106.86 7,106.20 7,106.86 808.1K
11:30 7,106.47 7,106.68 7,106.30 7,106.30 858.7K
11:35 7,106.47 7,106.49 7,106.16 7,106.16 1,088.0K
11:40 7,106.36 7,106.91 7,106.29 7,106.91 699.1K
11:45 7,106.92 7,107.57 7,106.92 7,107.00 714.6K
11:50 7,107.07 7,107.64 7,107.07 7,107.59 560.7K
11:55 7,107.66 7,108.05 7,107.66 7,107.93 635.7K
12:00 7,107.69 7,107.96 7,106.98 7,107.96 377.3K
12:05 7,108.45 7,108.45 7,107.45 7,107.45 640.6K
12:10 7,107.43 7,107.62 7,107.36 7,107.36 1,248.2K
12:15 7,107.44 7,107.73 7,107.05 7,107.05 1,181.7K
12:20 7,105.99 7,106.59 7,105.99 7,106.15 1,613.9K
12:25 7,105.79 7,106.30 7,105.78 7,105.78 801.9K
12:30 7,105.15 7,105.68 7,104.95 7,105.68 441.8K
12:35 7,105.68 7,105.81 7,105.44 7,105.54 849.6K
12:40 7,105.28 7,105.28 7,103.74 7,103.74 564.7K
12:45 7,104.05 7,104.05 7,103.77 7,103.80 712.6K
12:50 7,103.80 7,103.93 7,103.48 7,103.48 727.7K
12:55 7,104.44 7,104.68 7,103.42 7,103.42 918.8K
13:00 7,103.46 7,103.46 7,102.59 7,102.59 403.2K
13:05 7,102.82 7,104.11 7,102.82 7,104.11 574.0K
13:10 7,104.40 7,105.75 7,104.40 7,105.75 536.7K
13:15 7,105.69 7,105.99 7,105.57 7,105.94 452.0K
13:20 7,106.43 7,107.45 7,106.09 7,107.45 899.6K
13:25 7,108.32 7,108.81 7,108.27 7,108.81 1,494.2K
13:30 7,107.89 7,108.21 7,106.85 7,106.85 1,479.2K
13:35 7,107.20 7,107.20 7,105.96 7,105.96 869.0K
13:40 7,105.88 7,105.88 7,104.49 7,104.66 265.3K
13:45 7,104.66 7,104.66 7,102.54 7,102.54 523.6K
13:50 7,101.41 7,101.84 7,100.79 7,101.20 668.1K
13:55 7,100.86 7,100.86 7,099.80 7,099.80 720.6K
14:00 7,099.16 7,099.26 7,097.95 7,097.95 1,086.5K
14:05 7,097.21 7,097.21 7,095.41 7,095.62 1,637.0K
14:10 7,095.19 7,095.72 7,095.19 7,095.72 555.1K
14:15 7,095.35 7,095.68 7,094.42 7,094.52 1,053.7K
14:20 7,094.34 7,094.88 7,093.33 7,093.33 778.8K
14:25 7,093.22 7,094.22 7,093.22 7,093.71 806.8K
14:30 7,093.67 7,093.94 7,093.45 7,093.69 2,055.2K
14:35 7,093.88 7,094.03 7,093.69 7,093.70 361.3K
14:40 7,092.92 7,093.11 7,091.86 7,091.86 733.6K
14:45 7,092.27 7,092.54 7,091.38 7,092.43 1,353.0K
14:50 7,093.12 7,093.22 7,092.94 7,092.94 1,292.9K
14:55 7,092.46 7,092.74 7,091.84 7,092.00 675.8K
15:00 7,092.07 7,092.07 7,091.16 7,091.16 1,295.9K
15:05 7,091.06 7,091.49 7,090.61 7,090.61 615.6K
15:10 7,090.96 7,091.32 7,090.96 7,091.09 702.5K
15:15 7,091.21 7,092.33 7,091.21 7,092.33 1,089.0K
15:20 7,092.07 7,092.07 7,091.56 7,091.81 662.6K
15:25 7,091.58 7,092.22 7,090.91 7,090.91 1,314.2K
15:30 7,091.28 7,091.28 7,089.88 7,089.88 1,888.5K
15:35 7,089.93 7,089.93 7,087.98 7,087.98 1,337.4K
15:40 7,087.90 7,088.38 7,087.90 7,088.38 1,035.3K
15:45 7,088.65 7,089.43 7,088.65 7,089.12 827.2K
15:50 7,089.33 7,091.14 7,089.33 7,091.14 680.8K
15:55 7,091.34 7,091.76 7,091.34 7,091.58 707.5K
16:00 7,092.12 7,092.12 7,090.27 7,090.48 715.2K
16:05 7,090.91 7,090.94 7,090.15 7,090.43 948.7K
16:10 7,090.41 7,090.41 7,089.44 7,089.98 658.3K
16:15 7,090.62 7,091.27 7,090.62 7,090.71 992.9K
16:20 7,090.75 7,092.08 7,090.75 7,091.67 939.7K
16:25 7,092.17 7,092.57 7,091.81 7,091.92 1,421.2K
16:35 7,094.04 7,094.04 7,094.04 7,094.04 16,581.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available