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 7,165.39 7,170.55 7,165.39 7,167.72 1,898.3K
08:05 7,168.04 7,170.73 7,168.04 7,169.84 1,273.1K
08:10 7,168.07 7,169.85 7,167.03 7,169.85 879.2K
08:15 7,170.07 7,170.10 7,169.42 7,170.10 755.0K
08:20 7,169.56 7,169.73 7,168.93 7,169.64 636.8K
08:25 7,169.00 7,171.28 7,169.00 7,171.28 670.9K
08:30 7,171.39 7,171.73 7,171.10 7,171.70 534.1K
08:35 7,171.73 7,172.22 7,171.11 7,171.11 701.2K
08:40 7,170.74 7,172.26 7,170.74 7,171.71 583.2K
08:45 7,171.81 7,173.47 7,171.81 7,173.47 801.2K
08:50 7,174.11 7,177.41 7,174.11 7,177.41 442.4K
08:55 7,178.29 7,178.36 7,177.83 7,178.19 542.4K
09:00 7,177.88 7,178.86 7,177.34 7,177.60 479.5K
09:05 7,176.84 7,177.26 7,176.67 7,176.67 647.0K
09:10 7,175.00 7,175.00 7,173.42 7,174.34 457.1K
09:15 7,174.23 7,174.23 7,172.30 7,172.30 415.8K
09:20 7,172.09 7,172.72 7,171.40 7,171.40 715.6K
09:25 7,171.27 7,171.27 7,170.52 7,170.75 441.3K
09:30 7,169.60 7,169.60 7,168.98 7,169.43 1,929.0K
09:35 7,170.66 7,170.66 7,169.98 7,169.98 327.7K
09:40 7,169.22 7,169.34 7,166.51 7,166.51 662.5K
09:45 7,165.99 7,166.75 7,165.99 7,166.73 634.4K
09:50 7,166.63 7,166.63 7,165.32 7,165.32 445.7K
09:55 7,164.79 7,164.79 7,162.42 7,162.42 626.6K
10:00 7,162.57 7,162.57 7,161.60 7,161.60 725.8K
10:05 7,160.92 7,160.92 7,159.68 7,159.68 1,084.7K
10:10 7,159.38 7,159.38 7,158.41 7,158.41 553.4K
10:15 7,157.32 7,158.54 7,157.00 7,158.48 653.8K
10:20 7,157.68 7,157.68 7,156.45 7,156.45 367.3K
10:25 7,156.77 7,157.17 7,156.59 7,157.17 480.3K
10:30 7,156.94 7,156.94 7,155.57 7,156.02 608.1K
10:35 7,156.42 7,156.66 7,155.70 7,155.70 762.6K
10:40 7,155.17 7,155.21 7,154.91 7,155.21 375.2K
10:45 7,155.01 7,155.01 7,154.18 7,154.93 477.2K
10:50 7,155.42 7,155.84 7,155.00 7,155.84 557.8K
10:55 7,156.44 7,156.44 7,155.19 7,155.51 366.6K
11:00 7,155.13 7,155.43 7,155.13 7,155.32 458.3K
11:05 7,155.68 7,156.44 7,155.48 7,156.44 285.5K
11:10 7,156.57 7,156.68 7,156.38 7,156.38 448.8K
11:15 7,156.43 7,158.56 7,156.43 7,158.56 645.5K
11:20 7,158.75 7,159.15 7,158.75 7,159.15 410.0K
11:25 7,159.34 7,159.34 7,159.15 7,159.22 307.1K
11:30 7,159.14 7,159.77 7,159.14 7,159.43 421.0K
11:35 7,160.09 7,160.87 7,160.09 7,160.87 347.3K
11:40 7,160.79 7,161.22 7,160.71 7,160.71 440.1K
11:45 7,160.84 7,162.42 7,160.84 7,162.42 402.2K
11:50 7,162.50 7,163.31 7,162.50 7,162.80 585.4K
11:55 7,162.68 7,163.59 7,162.68 7,163.59 625.8K
12:00 7,163.80 7,164.48 7,163.80 7,164.39 734.5K
12:05 7,164.85 7,165.08 7,164.61 7,165.08 362.9K
12:10 7,165.30 7,166.18 7,165.30 7,165.95 533.9K
12:15 7,165.34 7,165.34 7,164.83 7,164.83 320.5K
12:20 7,164.67 7,164.67 7,163.94 7,163.94 2,321.7K
12:25 7,163.70 7,163.70 7,162.51 7,162.73 1,886.9K
12:30 7,163.55 7,163.91 7,163.43 7,163.43 566.8K
12:35 7,163.38 7,163.45 7,162.79 7,163.45 317.6K
12:40 7,163.75 7,163.95 7,163.75 7,163.86 465.0K
12:45 7,163.76 7,164.31 7,163.76 7,164.31 337.3K
12:50 7,164.36 7,164.87 7,164.36 7,164.87 618.4K
12:55 7,164.84 7,166.32 7,164.84 7,166.32 1,278.1K
13:00 7,167.59 7,169.96 7,167.59 7,169.96 1,664.6K
13:05 7,169.68 7,170.93 7,169.68 7,170.93 405.0K
13:10 7,171.06 7,171.49 7,171.06 7,171.49 482.6K
13:15 7,171.40 7,172.51 7,171.40 7,172.00 772.7K
13:20 7,173.15 7,175.11 7,173.15 7,175.11 530.6K
13:25 7,174.34 7,175.19 7,174.34 7,175.19 4,614.1K
13:30 7,175.36 7,176.34 7,174.77 7,176.34 574.8K
13:35 7,176.43 7,176.43 7,175.83 7,176.41 459.3K
13:40 7,176.73 7,176.80 7,176.34 7,176.80 638.1K
13:45 7,176.70 7,176.98 7,176.46 7,176.46 842.0K
13:50 7,176.65 7,177.26 7,176.38 7,177.18 861.3K
13:55 7,177.14 7,178.12 7,177.14 7,178.12 438.0K
14:00 7,177.28 7,178.67 7,177.28 7,178.67 1,115.0K
14:05 7,179.04 7,180.12 7,179.04 7,179.99 754.7K
14:10 7,179.26 7,180.82 7,179.26 7,180.82 342.7K
14:15 7,181.13 7,181.28 7,180.59 7,181.28 526.0K
14:20 7,180.99 7,180.99 7,180.09 7,180.09 834.8K
14:25 7,180.43 7,180.92 7,179.78 7,180.92 804.4K
14:30 7,181.55 7,181.55 7,178.25 7,178.25 93.3K
14:35 7,177.88 7,177.88 7,176.16 7,176.16 1,047.3K
14:40 7,176.59 7,177.76 7,176.59 7,177.76 469.3K
14:45 7,177.38 7,177.59 7,176.83 7,176.83 1,714.4K
14:50 7,176.80 7,177.36 7,176.72 7,177.36 582.4K
14:55 7,177.58 7,177.58 7,177.26 7,177.40 536.7K
15:00 7,175.53 7,176.31 7,175.28 7,176.31 593.5K
15:05 7,176.78 7,178.35 7,176.78 7,177.59 638.3K
15:10 7,177.88 7,178.80 7,177.88 7,178.80 628.3K
15:15 7,178.68 7,178.88 7,178.23 7,178.88 633.8K
15:20 7,178.92 7,178.92 7,178.18 7,178.88 857.6K
15:25 7,178.59 7,178.89 7,177.87 7,178.12 893.6K
15:30 7,177.68 7,178.60 7,177.49 7,177.96 1,072.6K
15:35 7,178.25 7,178.25 7,176.57 7,177.52 546.0K
15:40 7,178.09 7,178.09 7,176.67 7,176.72 731.0K
15:45 7,176.42 7,177.73 7,176.28 7,177.73 543.0K
15:50 7,177.99 7,179.12 7,177.73 7,179.12 10,972.7K
15:55 7,178.04 7,180.17 7,178.04 7,179.15 1,491.6K
16:00 7,178.25 7,178.25 7,177.72 7,177.95 717.2K
16:05 7,177.89 7,178.82 7,177.72 7,177.72 682.0K
16:10 7,177.22 7,178.07 7,176.93 7,176.93 738.6K
16:15 7,176.63 7,176.63 7,175.82 7,175.92 588.2K
16:20 7,175.76 7,176.34 7,175.07 7,175.07 704.6K
16:25 7,175.77 7,175.77 7,175.33 7,175.33 108,042.1K
16:35 7,161.33 7,161.33 7,161.33 7,161.33 31,486.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available