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 7,094.04 7,103.51 7,094.04 7,103.51 2,224.8K
08:05 7,102.76 7,110.87 7,102.76 7,110.87 917.9K
08:10 7,111.15 7,111.15 7,109.94 7,109.97 1,499.2K
08:15 7,110.29 7,111.70 7,109.32 7,111.70 905.8K
08:20 7,111.69 7,112.51 7,111.66 7,112.51 1,489.4K
08:25 7,112.61 7,113.76 7,112.61 7,113.35 455.5K
08:30 7,112.99 7,112.99 7,111.26 7,111.68 623.6K
08:35 7,111.65 7,111.65 7,111.19 7,111.37 793.2K
08:40 7,111.28 7,113.18 7,111.28 7,112.63 783.8K
08:45 7,112.58 7,112.97 7,112.36 7,112.36 584.7K
08:50 7,112.51 7,112.72 7,112.13 7,112.46 695.2K
08:55 7,112.31 7,114.98 7,112.31 7,114.98 804.5K
09:00 7,116.09 7,116.67 7,116.09 7,116.09 651.7K
09:05 7,116.08 7,116.08 7,114.01 7,114.01 864.5K
09:10 7,114.88 7,116.55 7,114.79 7,116.55 359.6K
09:15 7,116.05 7,116.31 7,115.98 7,116.29 565.4K
09:20 7,116.50 7,116.50 7,113.92 7,113.92 748.6K
09:25 7,113.58 7,113.58 7,112.76 7,112.76 707.0K
09:30 7,112.65 7,112.65 7,111.65 7,111.65 733.2K
09:35 7,110.89 7,110.89 7,109.99 7,110.29 894.2K
09:40 7,110.07 7,110.37 7,109.89 7,110.37 784.9K
09:45 7,110.29 7,110.29 7,110.00 7,110.00 700.1K
09:50 7,110.15 7,111.32 7,110.15 7,111.21 646.6K
09:55 7,111.21 7,111.21 7,108.61 7,108.61 476.3K
10:00 7,108.05 7,108.36 7,107.52 7,107.52 503.6K
10:05 7,107.82 7,107.99 7,107.74 7,107.99 819.2K
10:10 7,108.19 7,108.19 7,106.91 7,106.91 349.4K
10:15 7,107.16 7,107.40 7,106.85 7,106.85 576.9K
10:20 7,106.89 7,106.89 7,105.48 7,105.58 689.2K
10:25 7,105.36 7,105.36 7,104.33 7,105.11 748.1K
10:30 7,105.11 7,105.11 7,103.39 7,103.39 584.5K
10:35 7,103.35 7,104.23 7,103.35 7,103.67 715.6K
10:40 7,104.70 7,106.32 7,104.70 7,106.32 694.6K
10:45 7,106.02 7,106.68 7,105.70 7,105.95 1,531.5K
10:50 7,106.21 7,107.00 7,106.21 7,106.99 793.5K
10:55 7,106.69 7,107.06 7,106.69 7,107.06 615.4K
11:00 7,107.11 7,107.11 7,106.39 7,106.50 506.5K
11:05 7,106.88 7,106.88 7,106.31 7,106.31 818.8K
11:10 7,105.90 7,106.33 7,105.90 7,106.29 1,194.7K
11:15 7,105.98 7,107.33 7,105.95 7,106.78 948.1K
11:20 7,106.84 7,106.84 7,105.43 7,105.43 882.4K
11:25 7,105.17 7,105.38 7,104.71 7,105.38 303.3K
11:30 7,104.93 7,106.20 7,104.93 7,106.20 488.7K
11:35 7,105.10 7,105.10 7,103.85 7,104.42 659.8K
11:40 7,104.89 7,104.89 7,104.22 7,104.22 394.4K
11:45 7,104.23 7,104.25 7,103.90 7,103.91 352.0K
11:50 7,103.70 7,104.40 7,103.70 7,104.40 565.4K
11:55 7,103.98 7,104.36 7,103.75 7,104.36 165.9K
12:00 7,104.37 7,105.95 7,104.37 7,105.51 416.7K
12:05 7,105.54 7,105.88 7,105.34 7,105.88 417.7K
12:10 7,105.59 7,105.71 7,105.36 7,105.71 590.7K
12:15 7,105.72 7,105.72 7,105.42 7,105.46 480.9K
12:20 7,105.12 7,106.37 7,104.76 7,106.37 448.5K
12:25 7,106.31 7,107.03 7,106.31 7,106.48 228.2K
12:30 7,106.26 7,107.58 7,106.26 7,107.40 742.0K
12:35 7,107.25 7,108.31 7,107.25 7,107.99 387.6K
12:40 7,108.14 7,108.56 7,108.14 7,108.55 336.2K
12:45 7,108.43 7,108.62 7,105.88 7,105.88 1,692.9K
12:50 7,105.39 7,105.68 7,105.39 7,105.42 320.9K
12:55 7,105.34 7,106.45 7,105.34 7,106.45 708.6K
13:00 7,106.81 7,106.81 7,106.53 7,106.72 278.5K
13:05 7,106.81 7,106.81 7,106.04 7,106.04 569.1K
13:10 7,106.90 7,106.90 7,106.17 7,106.17 405.2K
13:15 7,106.26 7,106.65 7,105.96 7,106.05 485.8K
13:20 7,105.50 7,105.56 7,104.92 7,104.92 388.3K
13:25 7,104.28 7,104.69 7,103.52 7,103.52 469.1K
13:30 7,104.12 7,106.52 7,104.12 7,105.45 883.9K
13:35 7,105.71 7,105.73 7,104.82 7,105.36 379.3K
13:40 7,105.17 7,105.68 7,105.17 7,105.68 198.5K
13:45 7,105.55 7,106.77 7,105.55 7,106.77 425.3K
13:50 7,107.25 7,107.79 7,107.25 7,107.59 286.9K
13:55 7,107.34 7,108.21 7,107.34 7,108.21 384.3K
14:00 7,108.22 7,108.30 7,107.77 7,107.77 567.2K
14:05 7,108.13 7,108.39 7,107.11 7,107.11 302.7K
14:10 7,106.96 7,106.98 7,106.75 7,106.79 493.3K
14:15 7,107.12 7,108.26 7,107.12 7,108.26 549.3K
14:20 7,108.58 7,108.58 7,107.51 7,107.51 299.0K
14:25 7,107.68 7,107.68 7,106.22 7,106.35 1,091.7K
14:30 7,106.61 7,106.61 7,106.04 7,106.46 832.4K
14:35 7,105.84 7,106.71 7,105.57 7,106.71 849.2K
14:40 7,106.76 7,106.76 7,103.89 7,104.04 505.9K
14:45 7,103.93 7,104.28 7,103.22 7,103.22 873.1K
14:50 7,103.97 7,104.27 7,103.97 7,104.09 580.5K
14:55 7,104.11 7,104.11 7,103.40 7,103.48 495.3K
15:00 7,103.23 7,103.38 7,103.04 7,103.30 499.4K
15:05 7,102.91 7,104.25 7,102.91 7,104.25 525.5K
15:10 7,104.22 7,104.22 7,103.51 7,103.80 526.8K
15:15 7,104.42 7,104.43 7,104.24 7,104.24 602.3K
15:20 7,104.65 7,105.28 7,104.11 7,105.28 623.8K
15:25 7,104.64 7,104.64 7,104.09 7,104.09 1,019.4K
15:30 7,103.69 7,103.77 7,103.13 7,103.59 746.2K
15:35 7,103.34 7,103.40 7,102.49 7,102.54 565.7K
15:40 7,102.09 7,103.14 7,102.09 7,103.14 986.5K
15:45 7,102.94 7,102.94 7,101.53 7,101.83 1,056.4K
15:50 7,101.48 7,101.84 7,101.48 7,101.84 497.3K
15:55 7,101.36 7,102.10 7,101.36 7,101.73 985.1K
16:00 7,101.44 7,101.44 7,100.39 7,100.75 926.6K
16:05 7,100.57 7,101.31 7,100.57 7,101.31 1,093.1K
16:10 7,101.93 7,101.93 7,100.84 7,100.84 788.7K
16:15 7,100.92 7,100.92 7,097.73 7,097.73 1,268.3K
16:20 7,097.85 7,099.13 7,097.85 7,099.13 1,162.4K
16:25 7,098.98 7,098.98 7,097.56 7,097.79 10,582.7K
16:35 7,101.22 7,101.22 7,101.22 7,101.22 14,323.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available