FTSE SmallCap

🏛️ uk →
7,236.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 7,109.91 7,126.59 7,109.91 7,125.65 876.9K
08:05 7,126.67 7,136.45 7,126.67 7,135.09 902.0K
08:10 7,133.16 7,133.85 7,130.43 7,130.43 764.4K
08:15 7,129.38 7,132.22 7,129.38 7,132.22 1,766.0K
08:20 7,132.20 7,132.20 7,129.94 7,130.40 407.4K
08:25 7,128.36 7,130.69 7,128.36 7,130.69 770.3K
08:30 7,130.88 7,132.81 7,130.88 7,132.81 1,335.5K
08:35 7,133.58 7,136.82 7,133.58 7,136.82 1,433.1K
08:40 7,137.01 7,137.37 7,136.43 7,136.55 1,033.1K
08:45 7,135.78 7,136.16 7,135.61 7,136.16 879.1K
08:50 7,136.80 7,137.63 7,136.59 7,136.59 674.1K
08:55 7,136.40 7,138.53 7,136.40 7,138.53 626.0K
09:00 7,138.66 7,138.66 7,136.28 7,136.54 943.2K
09:05 7,137.95 7,137.95 7,136.67 7,136.67 748.9K
09:10 7,136.60 7,136.60 7,135.34 7,135.55 412.8K
09:15 7,135.39 7,135.39 7,133.49 7,133.49 576.3K
09:20 7,133.28 7,133.54 7,132.04 7,132.51 911.0K
09:25 7,132.63 7,133.18 7,132.30 7,132.76 1,068.7K
09:30 7,132.95 7,134.15 7,132.43 7,132.43 1,157.5K
09:35 7,132.64 7,134.20 7,132.64 7,134.13 749.8K
09:40 7,133.94 7,134.74 7,133.56 7,133.56 759.2K
09:45 7,133.43 7,133.44 7,133.15 7,133.44 765.4K
09:50 7,133.63 7,134.86 7,133.63 7,134.19 355.6K
09:55 7,134.46 7,134.76 7,133.50 7,133.50 770.3K
10:00 7,133.61 7,133.96 7,133.37 7,133.96 668.2K
10:05 7,133.99 7,134.21 7,133.71 7,133.71 464.9K
10:10 7,133.95 7,133.95 7,132.35 7,132.35 466.0K
10:15 7,133.23 7,134.03 7,132.73 7,134.03 2,465.5K
10:20 7,134.26 7,134.60 7,133.67 7,133.67 618.9K
10:25 7,133.74 7,133.83 7,133.49 7,133.74 908.9K
10:30 7,133.57 7,134.77 7,133.57 7,134.77 1,177.4K
10:35 7,134.68 7,135.81 7,134.68 7,135.65 1,309.9K
10:40 7,135.89 7,135.94 7,135.21 7,135.79 899.1K
10:45 7,135.63 7,135.63 7,133.77 7,133.77 1,044.9K
10:50 7,133.86 7,134.54 7,133.86 7,134.24 671.9K
10:55 7,133.87 7,133.87 7,132.73 7,133.20 1,315.2K
11:00 7,133.86 7,136.00 7,133.86 7,136.00 422.7K
11:05 7,135.98 7,135.98 7,135.53 7,135.69 433.2K
11:10 7,136.03 7,136.48 7,136.01 7,136.48 790.8K
11:15 7,137.73 7,137.73 7,137.06 7,137.06 1,055.7K
11:20 7,137.37 7,137.39 7,137.07 7,137.39 1,285.3K
11:25 7,137.30 7,137.30 7,135.83 7,136.32 762.4K
11:30 7,136.24 7,137.54 7,136.24 7,137.29 1,161.6K
11:35 7,138.04 7,138.19 7,137.84 7,138.18 702.2K
11:40 7,138.79 7,139.84 7,138.41 7,139.84 1,173.1K
11:45 7,140.11 7,140.51 7,140.04 7,140.51 798.4K
11:50 7,140.49 7,140.49 7,139.09 7,139.85 776.9K
11:55 7,139.62 7,139.62 7,138.03 7,138.67 492.6K
12:00 7,138.76 7,138.76 7,138.00 7,138.00 1,525.4K
12:05 7,137.93 7,137.93 7,137.60 7,137.67 1,102.4K
12:10 7,138.11 7,139.10 7,138.11 7,138.71 790.2K
12:15 7,138.38 7,138.59 7,138.16 7,138.16 483.5K
12:20 7,138.30 7,138.62 7,137.62 7,138.05 730.3K
12:25 7,137.84 7,137.84 7,137.80 7,137.83 672.2K
12:30 7,138.48 7,138.94 7,138.48 7,138.85 792.6K
12:35 7,139.13 7,139.13 7,138.08 7,138.08 419.4K
12:40 7,138.12 7,138.92 7,137.72 7,138.92 547.3K
12:45 7,138.92 7,140.76 7,138.92 7,140.76 562.8K
12:50 7,140.32 7,140.32 7,139.79 7,140.02 520.3K
12:55 7,140.36 7,140.36 7,139.56 7,140.31 548.3K
13:00 7,140.24 7,141.49 7,140.24 7,140.74 657.7K
13:05 7,140.95 7,141.09 7,139.93 7,139.93 541.3K
13:10 7,139.69 7,139.69 7,139.26 7,139.65 483.3K
13:15 7,139.79 7,139.79 7,139.26 7,139.64 402.5K
13:20 7,140.45 7,141.43 7,140.01 7,141.43 579.9K
13:25 7,141.26 7,143.14 7,141.26 7,143.14 619.5K
13:30 7,143.27 7,143.27 7,142.15 7,142.15 738.6K
13:35 7,142.18 7,142.51 7,142.18 7,142.51 465.0K
13:40 7,141.25 7,141.25 7,140.86 7,141.23 714.3K
13:45 7,140.85 7,141.03 7,140.43 7,140.89 376.1K
13:50 7,141.10 7,142.11 7,141.10 7,142.11 439.3K
13:55 7,140.57 7,141.50 7,139.76 7,139.76 698.7K
14:00 7,140.79 7,140.81 7,140.32 7,140.32 13,603.5K
14:05 7,139.97 7,139.97 7,138.74 7,138.79 398.3K
14:10 7,139.68 7,140.04 7,139.68 7,139.71 400.3K
14:15 7,139.54 7,139.69 7,139.01 7,139.01 826.5K
14:20 7,138.23 7,138.23 7,137.54 7,137.54 707.6K
14:25 7,137.70 7,138.65 7,137.70 7,138.62 407.8K
14:30 7,139.06 7,141.30 7,139.06 7,141.30 840.8K
14:35 7,142.58 7,143.43 7,142.46 7,143.43 0.0K
14:40 7,143.82 7,143.82 7,143.29 7,143.34 0.0K
14:45 7,143.65 7,144.36 7,143.65 7,144.36 4,452.2K
14:50 7,144.64 7,145.23 7,144.64 7,145.13 474.4K
14:55 7,145.93 7,146.68 7,145.93 7,146.48 834.2K
15:00 7,146.30 7,147.79 7,146.30 7,147.79 792.5K
15:05 7,147.73 7,147.88 7,147.73 7,147.75 594.3K
15:10 7,147.58 7,147.83 7,147.52 7,147.83 602.1K
15:15 7,147.19 7,147.19 7,146.61 7,147.16 884.0K
15:20 7,146.94 7,146.94 7,145.99 7,146.33 1,180.2K
15:25 7,145.60 7,145.60 7,143.19 7,143.21 588.9K
15:30 7,143.75 7,143.75 7,142.15 7,142.20 1,256.3K
15:35 7,141.43 7,141.51 7,141.01 7,141.51 1,127.3K
15:40 7,141.87 7,141.87 7,139.92 7,141.39 615.4K
15:45 7,141.46 7,141.93 7,141.46 7,141.84 879.8K
15:50 7,141.14 7,141.66 7,141.14 7,141.66 1,197.7K
15:55 7,141.63 7,143.26 7,141.63 7,143.26 579.0K
16:00 7,143.08 7,143.08 7,141.84 7,142.72 818.1K
16:05 7,142.14 7,142.67 7,140.88 7,141.91 1,590.7K
16:10 7,141.71 7,141.98 7,140.12 7,140.12 936.9K
16:15 7,139.79 7,139.85 7,138.62 7,139.15 1,636.7K
16:20 7,140.23 7,141.68 7,140.23 7,141.68 1,395.1K
16:25 7,141.18 7,141.18 7,139.49 7,139.49 1,200.7K
16:35 7,141.93 7,141.93 7,141.93 7,141.93 18,435.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available