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 7,141.93 7,141.93 7,135.27 7,135.27 1,989.6K
08:05 7,136.34 7,137.99 7,135.74 7,137.99 894.1K
08:10 7,137.24 7,138.28 7,137.11 7,138.01 935.7K
08:15 7,137.81 7,137.99 7,137.09 7,137.63 1,274.9K
08:20 7,137.70 7,138.84 7,137.70 7,138.42 369.5K
08:25 7,138.34 7,139.57 7,138.34 7,139.57 311.8K
08:30 7,139.59 7,140.35 7,139.48 7,140.35 671.9K
08:35 7,139.74 7,139.74 7,138.34 7,138.63 746.5K
08:40 7,138.25 7,138.29 7,138.16 7,138.29 436.7K
08:45 7,138.11 7,138.11 7,135.91 7,135.91 1,363.3K
08:50 7,135.62 7,135.62 7,135.14 7,135.28 677.9K
08:55 7,135.01 7,135.27 7,134.53 7,134.53 625.1K
09:00 7,134.32 7,135.66 7,134.13 7,135.66 1,724.0K
09:05 7,136.35 7,137.20 7,135.82 7,137.20 1,536.5K
09:10 7,137.35 7,138.63 7,137.35 7,138.63 485.5K
09:15 7,138.67 7,138.67 7,138.40 7,138.47 404.4K
09:20 7,138.23 7,138.23 7,137.84 7,138.13 440.5K
09:25 7,138.35 7,138.49 7,137.99 7,138.49 431.3K
09:30 7,138.71 7,139.21 7,138.71 7,139.21 413.2K
09:35 7,138.91 7,139.34 7,138.85 7,139.34 281.8K
09:40 7,139.79 7,141.45 7,139.79 7,141.45 542.7K
09:45 7,141.45 7,142.35 7,141.36 7,142.35 479.2K
09:50 7,142.44 7,144.09 7,142.44 7,144.09 1,140.1K
09:55 7,144.55 7,144.55 7,143.79 7,144.07 495.9K
10:00 7,144.00 7,144.39 7,143.66 7,143.99 3,778.9K
10:05 7,142.83 7,142.83 7,142.24 7,142.42 745.8K
10:10 7,142.14 7,143.56 7,142.14 7,143.56 1,500.0K
10:15 7,143.63 7,143.63 7,143.35 7,143.62 650.2K
10:20 7,143.85 7,143.99 7,143.16 7,143.40 1,712.3K
10:25 7,143.70 7,143.70 7,143.55 7,143.65 295.6K
10:30 7,143.73 7,144.19 7,143.68 7,144.19 252.6K
10:35 7,144.84 7,144.95 7,144.72 7,144.75 701.5K
10:40 7,144.48 7,144.58 7,144.05 7,144.05 619.1K
10:45 7,144.01 7,144.62 7,143.79 7,143.79 851.8K
10:50 7,143.78 7,143.82 7,143.14 7,143.82 545.3K
10:55 7,143.66 7,143.66 7,142.84 7,142.84 369.3K
11:00 7,142.93 7,143.99 7,142.93 7,143.50 323.8K
11:05 7,143.41 7,145.05 7,143.41 7,145.05 440.0K
11:10 7,145.05 7,145.40 7,145.04 7,145.17 418.9K
11:15 7,145.54 7,148.21 7,145.54 7,148.21 603.2K
11:20 7,147.85 7,148.40 7,147.79 7,147.79 403.9K
11:25 7,147.73 7,147.73 7,147.19 7,147.38 910.3K
11:30 7,147.21 7,147.21 7,146.74 7,146.91 1,272.9K
11:35 7,146.77 7,146.78 7,146.63 7,146.78 459.5K
11:40 7,146.69 7,147.06 7,146.69 7,146.73 481.7K
11:45 7,146.73 7,146.80 7,146.20 7,146.20 607.5K
11:50 7,145.47 7,146.39 7,145.47 7,146.19 669.1K
11:55 7,146.01 7,146.24 7,145.58 7,145.58 673.9K
12:00 7,144.77 7,144.77 7,142.24 7,142.24 682.4K
12:05 7,142.73 7,143.40 7,142.73 7,143.33 695.5K
12:10 7,143.37 7,143.99 7,143.37 7,143.77 407.1K
12:15 7,143.45 7,144.97 7,143.45 7,144.81 597.8K
12:20 7,144.87 7,145.78 7,144.87 7,145.78 665.7K
12:25 7,147.49 7,148.20 7,147.49 7,147.86 784.8K
12:30 7,148.29 7,148.42 7,147.73 7,148.34 252.4K
12:35 7,148.54 7,149.80 7,148.54 7,149.80 1,073.2K
12:40 7,150.01 7,151.21 7,150.01 7,151.21 395.7K
12:45 7,151.17 7,151.17 7,150.19 7,150.19 354.4K
12:50 7,150.59 7,150.59 7,149.95 7,149.95 518.5K
12:55 7,151.11 7,151.11 7,150.76 7,150.79 751.2K
13:00 7,151.16 7,152.03 7,150.92 7,151.00 388.0K
13:05 7,150.54 7,150.88 7,150.05 7,150.05 1,092.0K
13:10 7,150.40 7,150.40 7,149.98 7,150.14 444.4K
13:15 7,149.90 7,150.23 7,149.81 7,150.11 181.0K
13:20 7,149.99 7,150.41 7,149.99 7,150.41 171.3K
13:25 7,150.43 7,150.58 7,150.14 7,150.14 910.8K
13:30 7,150.60 7,150.77 7,150.12 7,150.12 387.5K
13:35 7,150.08 7,150.08 7,149.54 7,149.64 479.5K
13:40 7,150.13 7,150.14 7,150.00 7,150.14 382.9K
13:45 7,149.45 7,149.71 7,149.08 7,149.71 322.8K
13:50 7,149.69 7,149.69 7,149.20 7,149.28 285.8K
13:55 7,149.19 7,150.03 7,148.93 7,150.03 297.9K
14:00 7,150.03 7,151.26 7,150.03 7,151.26 330.4K
14:05 7,151.39 7,151.74 7,150.37 7,150.44 333.5K
14:10 7,150.38 7,150.38 7,150.06 7,150.06 527.7K
14:15 7,149.88 7,150.58 7,149.88 7,150.38 505.9K
14:20 7,150.78 7,150.78 7,150.60 7,150.73 609.5K
14:25 7,150.73 7,150.73 7,150.05 7,150.05 430.1K
14:30 7,150.93 7,151.00 7,150.13 7,150.13 807.2K
14:35 7,149.29 7,151.24 7,149.29 7,151.05 504.7K
14:40 7,150.97 7,150.97 7,149.77 7,149.77 188.1K
14:45 7,149.88 7,151.12 7,149.88 7,151.11 768.7K
14:50 7,151.78 7,153.95 7,151.78 7,153.85 921.1K
14:55 7,153.03 7,153.85 7,153.03 7,153.85 526.7K
15:00 7,154.69 7,156.03 7,154.69 7,156.03 316.0K
15:05 7,156.43 7,158.43 7,156.43 7,158.12 2,001.6K
15:10 7,158.17 7,159.07 7,157.71 7,157.84 477.4K
15:15 7,157.82 7,158.37 7,157.71 7,157.71 833.1K
15:20 7,158.94 7,160.27 7,158.94 7,160.27 1,704.5K
15:25 7,160.55 7,162.24 7,160.55 7,162.24 1,043.0K
15:30 7,162.68 7,164.58 7,162.68 7,164.58 820.6K
15:35 7,163.76 7,164.67 7,163.76 7,164.67 627.8K
15:40 7,164.97 7,165.54 7,164.57 7,164.90 853.3K
15:45 7,164.89 7,165.28 7,164.51 7,165.28 919.7K
15:50 7,165.16 7,166.13 7,165.16 7,165.94 827.7K
15:55 7,165.31 7,165.31 7,164.89 7,165.02 663.4K
16:00 7,164.44 7,165.77 7,164.44 7,165.67 621.5K
16:05 7,165.98 7,166.32 7,165.56 7,165.56 813.4K
16:10 7,165.22 7,165.22 7,163.95 7,163.95 1,365.5K
16:15 7,162.65 7,162.65 7,161.88 7,162.22 777.7K
16:20 7,162.28 7,163.53 7,162.28 7,162.90 662.5K
16:25 7,162.89 7,162.89 7,161.37 7,161.86 1,854.1K
16:35 7,165.39 7,165.39 7,165.39 7,165.39 25,352.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available