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 7,115.04 7,135.55 7,115.04 7,132.61 2,324.3K
08:05 7,130.63 7,131.16 7,129.79 7,129.79 809.1K
08:10 7,129.90 7,129.90 7,128.40 7,128.84 946.4K
08:15 7,129.36 7,129.36 7,129.08 7,129.34 432.9K
08:20 7,131.21 7,132.19 7,131.21 7,131.36 1,328.8K
08:25 7,131.54 7,133.13 7,131.54 7,133.13 693.6K
08:30 7,133.79 7,134.76 7,132.96 7,134.76 637.3K
08:35 7,134.61 7,134.61 7,131.20 7,131.47 672.5K
08:40 7,131.58 7,132.88 7,131.58 7,132.88 786.7K
08:45 7,133.24 7,133.72 7,133.24 7,133.47 597.1K
08:50 7,133.75 7,134.63 7,133.42 7,134.47 583.9K
08:55 7,133.19 7,133.19 7,132.60 7,132.90 268.2K
09:00 7,132.39 7,132.39 7,131.57 7,131.94 429.9K
09:05 7,132.20 7,134.95 7,132.20 7,134.95 716.9K
09:10 7,134.86 7,135.59 7,134.86 7,135.27 476.6K
09:15 7,135.97 7,138.08 7,135.97 7,138.08 1,943.8K
09:20 7,138.40 7,139.61 7,138.40 7,139.50 793.7K
09:25 7,139.44 7,139.80 7,138.01 7,138.01 463.9K
09:30 7,138.38 7,139.84 7,138.31 7,139.84 710.9K
09:35 7,139.79 7,140.66 7,139.68 7,140.66 613.9K
09:40 7,140.46 7,140.92 7,139.16 7,139.16 647.7K
09:45 7,139.11 7,139.11 7,137.61 7,137.61 812.6K
09:50 7,137.06 7,137.06 7,136.26 7,136.37 845.7K
09:55 7,136.56 7,137.09 7,135.78 7,136.00 462.3K
10:00 7,135.94 7,136.07 7,134.59 7,134.59 590.6K
10:05 7,134.61 7,134.77 7,134.02 7,134.02 572.9K
10:10 7,133.89 7,135.02 7,133.73 7,134.80 933.0K
10:15 7,135.58 7,135.60 7,135.35 7,135.47 868.2K
10:20 7,135.38 7,135.84 7,135.38 7,135.84 476.7K
10:25 7,135.81 7,136.02 7,135.67 7,135.67 503.7K
10:30 7,137.22 7,138.74 7,137.22 7,138.74 1,303.0K
10:35 7,139.37 7,140.54 7,139.37 7,140.10 2,916.6K
10:40 7,140.03 7,140.03 7,139.03 7,139.03 2,055.8K
10:45 7,140.17 7,140.17 7,139.29 7,139.29 985.7K
10:50 7,139.32 7,139.42 7,139.24 7,139.24 678.9K
10:55 7,139.75 7,140.15 7,139.75 7,139.91 1,315.3K
11:00 7,139.98 7,141.44 7,139.87 7,141.44 647.2K
11:05 7,141.60 7,141.78 7,140.76 7,140.96 260.3K
11:10 7,141.18 7,141.29 7,139.47 7,139.63 339.6K
11:15 7,140.53 7,140.58 7,139.87 7,140.58 724.9K
11:20 7,140.63 7,141.15 7,140.36 7,141.15 750.0K
11:25 7,140.80 7,141.50 7,140.67 7,141.50 345.5K
11:30 7,141.84 7,142.49 7,141.79 7,142.49 562.6K
11:35 7,142.42 7,143.22 7,142.36 7,143.22 632.3K
11:40 7,143.90 7,143.90 7,142.78 7,143.10 359.9K
11:45 7,143.25 7,143.54 7,143.23 7,143.54 447.7K
11:50 7,144.02 7,144.36 7,142.63 7,142.63 509.9K
11:55 7,143.41 7,143.41 7,142.62 7,143.07 583.3K
12:00 7,143.12 7,144.33 7,143.12 7,144.30 437.4K
12:05 7,144.47 7,144.47 7,143.35 7,143.36 560.4K
12:10 7,143.53 7,144.59 7,143.53 7,144.59 510.7K
12:15 7,144.25 7,146.18 7,144.25 7,146.18 577.7K
12:20 7,145.53 7,145.74 7,144.64 7,144.64 482.4K
12:25 7,144.74 7,145.75 7,144.74 7,145.75 456.1K
12:30 7,145.50 7,146.87 7,145.50 7,146.87 1,426.8K
12:35 7,146.64 7,146.64 7,146.15 7,146.34 497.9K
12:40 7,145.53 7,145.53 7,144.52 7,144.52 568.2K
12:45 7,144.69 7,145.23 7,144.69 7,145.20 1,244.8K
12:50 7,145.26 7,145.48 7,145.12 7,145.12 302.4K
12:55 7,144.87 7,146.12 7,144.87 7,146.12 399.3K
13:00 7,146.25 7,146.66 7,145.94 7,146.02 316.8K
13:05 7,146.49 7,146.49 7,144.29 7,144.29 345.0K
13:10 7,145.00 7,145.37 7,145.00 7,145.37 406.7K
13:15 7,145.75 7,146.70 7,145.58 7,145.58 524.5K
13:20 7,145.57 7,145.72 7,145.44 7,145.72 387.1K
13:25 7,145.52 7,145.52 7,143.78 7,143.78 322.4K
13:30 7,144.20 7,144.20 7,143.29 7,143.29 832.4K
13:35 7,143.10 7,143.30 7,142.55 7,142.55 378.9K
13:40 7,142.23 7,142.59 7,140.71 7,140.71 443.6K
13:45 7,140.59 7,140.72 7,139.66 7,139.66 914.0K
13:50 7,139.65 7,140.14 7,139.09 7,139.09 571.1K
13:55 7,138.58 7,138.58 7,136.57 7,136.57 674.7K
14:00 7,136.84 7,136.84 7,134.70 7,134.70 1,402.1K
14:05 7,134.60 7,134.88 7,133.83 7,133.83 442.3K
14:10 7,133.18 7,134.36 7,133.18 7,134.36 891.2K
14:15 7,133.46 7,133.46 7,131.81 7,131.81 657.8K
14:20 7,132.03 7,132.32 7,131.29 7,131.29 568.5K
14:25 7,131.36 7,131.37 7,131.07 7,131.20 490.3K
14:30 7,131.57 7,131.57 7,129.36 7,129.36 1,545.8K
14:35 7,129.60 7,129.60 7,127.69 7,127.69 991.6K
14:40 7,128.32 7,128.32 7,127.17 7,127.39 1,164.8K
14:45 7,126.85 7,127.72 7,126.85 7,127.72 708.4K
14:50 7,127.55 7,128.94 7,127.55 7,128.93 571.1K
14:55 7,128.16 7,128.46 7,127.48 7,128.05 497.6K
15:00 7,128.49 7,129.02 7,128.49 7,128.63 613.2K
15:05 7,128.33 7,128.63 7,128.18 7,128.18 361.9K
15:10 7,127.58 7,127.64 7,127.22 7,127.46 523.7K
15:15 7,127.63 7,127.63 7,126.09 7,126.44 860.7K
15:20 7,126.36 7,127.23 7,126.36 7,126.48 652.9K
15:25 7,126.92 7,127.29 7,126.80 7,126.80 589.2K
15:30 7,126.77 7,127.67 7,126.77 7,127.67 418.0K
15:35 7,128.12 7,128.51 7,127.98 7,128.42 1,146.6K
15:40 7,128.57 7,130.56 7,128.57 7,130.56 1,124.8K
15:45 7,130.75 7,132.40 7,130.75 7,131.92 573.5K
15:50 7,132.33 7,132.73 7,131.90 7,131.90 622.2K
15:55 7,132.14 7,134.15 7,132.14 7,134.15 517.9K
16:00 7,134.04 7,134.28 7,134.02 7,134.28 672.5K
16:05 7,134.90 7,135.24 7,134.90 7,135.13 1,106.7K
16:10 7,135.06 7,135.06 7,133.99 7,134.60 1,194.1K
16:15 7,133.81 7,135.75 7,133.81 7,134.57 1,076.4K
16:20 7,133.19 7,134.42 7,133.19 7,134.42 1,236.3K
16:25 7,134.02 7,134.75 7,133.96 7,134.75 1,543.4K
16:35 7,141.20 7,141.20 7,141.20 7,141.20 18,144.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available