GlobalData

DATA
🏛️ uk →
123.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 148.00 148.50 147.00 148.00 657.7K
08:06 147.84 149.00 147.84 149.00 54.4K
08:07 149.50 150.00 149.34 150.00 258.0K
08:08 150.00 150.02 149.00 150.02 233.8K
08:09 148.30 149.50 148.30 148.75 146.4K
08:10 148.75 148.75 148.45 148.45 10.6K
08:11 148.00 148.00 148.00 148.00 82.0K
08:12 147.75 147.75 147.75 147.75 5.0K
08:13 148.50 148.50 147.00 147.00 433.5K
08:14 146.76 146.76 146.76 146.76 3.3K
08:16 146.20 146.20 145.50 145.50 119.0K
08:17 145.53 145.53 145.53 145.53 7.5K
08:18 145.67 145.67 145.67 145.67 2.0K
08:19 145.75 145.92 145.50 145.92 19.5K
08:20 146.00 146.50 146.00 146.50 26.1K
08:21 145.00 146.50 143.50 145.50 183.4K
08:22 145.00 145.00 143.00 143.50 71.5K
08:23 143.50 144.00 143.50 144.00 51.7K
08:24 145.00 145.00 145.00 145.00 0.0K
08:25 144.84 145.45 144.84 145.45 22.0K
08:26 145.34 146.00 145.34 146.00 9.1K
08:27 145.15 146.00 145.15 146.00 0.4K
08:28 145.15 145.15 145.15 145.15 2.8K
08:29 145.50 145.50 144.50 144.50 0.1K
08:30 145.50 145.50 145.50 145.50 0.0K
08:31 145.00 145.00 145.00 145.00 120.0K
08:32 144.93 145.34 144.93 144.93 14.3K
08:33 145.34 145.34 144.91 144.91 3.4K
08:34 145.50 145.50 145.50 145.50 0.1K
08:35 145.34 145.70 145.00 145.70 69.1K
08:36 146.50 147.00 146.48 146.48 7.6K
08:37 146.00 147.00 146.00 147.00 86.0K
08:38 147.00 147.26 147.00 147.26 206.2K
08:39 147.50 147.50 147.50 147.50 14.8K
08:40 147.50 148.00 147.50 148.00 1.9K
08:41 148.00 148.65 148.00 148.65 36.8K
08:42 148.65 148.65 147.50 147.50 242.9K
08:43 148.00 148.93 147.50 148.93 122.9K
08:44 148.34 148.34 148.00 148.00 7.5K
08:45 148.00 148.84 148.00 148.84 157.5K
08:46 148.84 148.84 148.84 148.84 1.4K
08:48 148.50 148.84 148.00 148.00 120.2K
08:51 148.93 148.93 148.93 148.93 0.0K
08:52 148.76 148.85 148.76 148.85 5.8K
08:53 148.76 148.95 148.76 148.95 0.7K
08:54 148.84 149.00 148.50 149.00 96.8K
08:55 148.92 149.00 148.75 148.75 29.5K
08:56 149.00 150.00 148.50 150.00 311.5K
08:57 149.84 152.00 149.00 149.85 180.6K
08:58 150.00 150.00 149.00 149.95 157.2K
08:59 149.50 150.00 149.00 149.90 164.0K
09:00 149.50 149.50 148.50 148.90 15.9K
09:01 148.90 149.00 148.90 149.00 4.9K
09:02 148.90 148.90 148.90 148.90 6.5K
09:03 149.00 150.00 149.00 150.00 86.1K
09:04 150.00 151.13 150.00 151.13 55.7K
09:05 150.00 151.13 150.00 150.00 89.8K
09:06 150.00 150.00 150.00 150.00 3.5K
09:07 150.00 151.12 150.00 150.00 8.1K
09:08 150.00 150.00 150.00 150.00 157.8K
09:09 150.00 150.00 149.00 150.00 342.3K
09:11 150.00 150.50 149.50 149.50 9.9K
09:13 150.25 150.25 150.25 150.25 2.5K
09:14 150.00 150.00 149.50 149.50 84.0K
09:16 150.00 150.00 150.00 150.00 82.6K
09:17 150.00 150.00 149.50 149.50 210.9K
09:18 149.50 150.00 149.50 150.00 146.5K
09:19 150.00 150.00 150.00 150.00 98.4K
09:20 150.00 150.00 150.00 150.00 101.8K
09:21 150.00 151.25 150.00 151.25 86.8K
09:22 150.50 151.25 150.50 151.25 43.4K
09:23 151.00 151.00 151.00 151.00 116.1K
09:24 151.00 151.50 151.00 151.00 99.5K
09:27 151.30 151.30 151.30 151.30 0.8K
09:28 151.00 151.00 151.00 151.00 5.4K
09:29 151.00 151.00 151.00 151.00 2.7K
09:30 151.70 151.70 151.00 151.00 10.7K
09:31 152.00 152.00 152.00 152.00 1.8K
09:32 151.00 151.70 151.00 151.70 5.5K
09:33 151.00 151.70 151.00 151.70 7.4K
09:35 151.50 152.00 151.50 151.50 4.9K
09:36 151.85 152.00 150.00 152.00 97.6K
09:39 151.88 151.88 151.88 151.88 21.0K
09:40 152.00 152.00 152.00 152.00 50.8K
09:41 151.50 151.85 151.50 151.85 12.3K
09:42 151.50 152.20 151.50 152.20 124.2K
09:45 152.00 152.00 152.00 152.00 300.0K
09:46 152.20 152.50 152.20 152.20 18.2K
09:48 152.20 152.20 152.20 152.20 1.5K
09:49 152.20 152.20 152.20 152.20 5.7K
09:52 152.50 153.50 152.00 152.00 310.0K
09:53 152.00 153.00 152.00 153.00 103.6K
09:54 153.00 153.00 152.50 152.50 50.6K
09:55 152.50 152.70 152.50 152.70 100.4K
09:56 152.95 152.95 152.70 152.95 67.1K
09:58 151.50 152.50 151.50 152.50 103.4K
09:59 152.20 152.20 152.20 152.20 2.3K
10:00 152.20 152.20 152.20 152.20 1.5K
10:02 151.50 151.50 151.50 151.50 13.2K
10:03 152.50 152.50 152.50 152.50 0.1K
10:05 152.50 152.50 152.50 152.50 0.0K
10:06 151.90 152.00 151.90 152.00 18.3K
10:07 151.50 151.50 151.50 151.50 2.6K
10:09 151.60 151.60 151.60 151.60 15.0K
10:11 151.50 151.75 151.50 151.75 326.0K
10:13 152.50 152.50 152.50 152.50 0.0K
10:14 152.14 152.14 151.60 151.60 147.4K
10:16 152.00 152.00 151.00 151.50 106.6K
10:17 152.00 152.00 152.00 152.00 50.0K
10:18 152.00 152.15 152.00 152.15 100.0K
10:19 151.13 151.28 151.13 151.13 60.0K
10:20 152.05 152.05 152.05 152.05 0.7K
10:23 152.35 152.35 152.35 152.35 0.2K
10:24 151.00 151.00 151.00 151.00 0.3K
10:25 152.35 152.35 152.35 152.35 10.8K
10:27 151.00 151.00 151.00 151.00 0.0K
10:28 152.00 152.00 151.00 151.00 248.0K
10:30 152.05 152.05 152.05 152.05 0.3K
10:31 152.05 152.05 152.05 152.05 1.5K
10:32 151.16 151.16 151.16 151.16 110.0K
10:33 151.31 152.50 151.31 152.50 55.0K
10:35 151.90 151.90 151.90 151.90 15.9K
10:38 152.20 152.20 152.20 152.20 3.0K
10:39 152.30 152.30 152.30 152.30 10.0K
10:40 152.30 152.30 152.30 152.30 5.2K
10:41 152.50 152.50 152.50 152.50 7.3K
10:42 152.50 152.50 151.50 151.90 3.2K
10:44 152.50 152.50 152.50 152.50 13.1K
10:45 152.00 152.00 152.00 152.00 137.9K
10:47 152.00 152.00 152.00 152.00 148.1K
10:48 152.00 152.00 152.00 152.00 20.0K
10:49 152.15 152.15 152.15 152.15 100.0K
10:50 152.20 152.20 152.20 152.20 1.0K
10:52 152.50 152.50 152.50 152.50 2.4K
10:53 152.00 152.00 152.00 152.00 0.0K
10:54 152.20 152.50 152.00 152.50 176.6K
10:55 152.00 152.00 152.00 152.00 1.8K
10:56 152.00 152.20 151.72 152.20 311.9K
10:57 152.50 152.50 152.50 152.50 0.1K
11:00 152.00 152.20 152.00 152.00 12.0K
11:03 152.00 152.00 152.00 152.00 9.6K
11:05 152.00 152.00 152.00 152.00 19.9K
11:06 152.00 152.00 152.00 152.00 25.0K
11:07 152.00 152.15 151.60 151.60 55.0K
11:09 152.00 152.00 152.00 152.00 4.0K
11:16 151.60 152.20 151.60 152.20 6.8K
11:18 152.20 152.20 152.20 152.20 1.5K
11:21 152.20 152.20 152.20 152.20 3.9K
11:30 151.00 151.00 151.00 151.00 0.0K
11:32 152.50 152.50 152.00 152.00 27.1K
11:33 152.00 152.50 152.00 152.50 105.1K
11:35 152.10 152.10 152.10 152.10 3.0K
11:39 152.70 152.70 152.70 152.70 3.3K
11:46 152.78 152.78 152.78 152.78 1.4K
11:48 152.78 152.78 152.78 152.78 6.9K
11:50 152.00 152.00 152.00 152.00 8.0K
11:51 152.00 152.00 152.00 152.00 114.5K
11:52 152.00 152.00 152.00 152.00 13.0K
11:53 152.35 152.35 152.00 152.00 17.8K
11:54 151.93 152.00 151.93 152.00 9.7K
11:55 152.50 152.50 152.50 152.50 0.0K
11:57 152.00 152.00 152.00 152.00 4.9K
12:02 152.00 152.00 152.00 152.00 2.3K
12:04 152.00 152.00 152.00 152.00 4.7K
12:05 152.00 152.50 152.00 152.50 11.2K
12:10 152.50 152.50 152.50 152.50 88.9K
12:11 153.00 153.00 153.00 153.00 7.3K
12:14 152.00 152.00 152.00 152.00 0.0K
12:15 152.50 152.50 152.50 152.50 2.6K
12:17 152.00 152.00 152.00 152.00 20.7K
12:19 152.00 152.93 152.00 152.50 203.2K
12:20 152.50 152.50 152.00 152.00 252.5K
12:22 152.00 152.50 152.00 152.50 13.4K
12:23 153.00 153.00 153.00 153.00 8.4K
12:24 153.08 153.08 153.00 153.00 9.7K
12:25 153.00 153.00 152.50 153.00 24.2K
12:26 153.50 153.50 153.00 153.00 232.0K
12:27 153.00 153.00 153.00 153.00 10.7K
12:28 153.00 153.25 153.00 153.25 6.1K
12:29 153.00 153.63 153.00 153.63 140.4K
12:31 153.50 153.50 153.50 153.50 305.5K
12:38 152.50 152.50 152.50 152.50 0.0K
12:39 153.00 153.00 153.00 153.00 2.7K
12:40 152.67 152.67 152.50 152.50 0.9K
12:43 153.00 153.00 153.00 153.00 3.5K
12:44 153.35 153.35 153.35 153.35 0.2K
12:45 152.50 153.00 152.50 153.00 7.6K
12:47 152.50 152.50 152.50 152.50 4.3K
12:48 152.00 152.00 152.00 152.00 5.4K
12:51 153.00 153.00 153.00 153.00 0.3K
12:52 152.85 152.85 152.85 152.85 7.2K
12:53 152.00 152.00 152.00 152.00 7.0K
12:57 152.25 152.25 152.25 152.25 10.0K
12:58 152.00 152.00 152.00 152.00 20.0K
13:02 152.20 152.20 152.20 152.20 0.5K
13:03 152.20 152.20 152.20 152.20 5.0K
13:07 152.00 152.00 152.00 152.00 5.0K
13:18 152.00 152.50 152.00 152.50 70.0K
13:24 152.00 152.00 152.00 152.00 1.8K
13:29 152.50 152.50 152.50 152.50 0.0K
13:30 151.90 151.90 151.90 151.90 4.5K
13:31 152.50 152.50 152.50 152.50 8.2K
13:33 152.20 152.20 152.20 152.20 1.3K
13:40 152.50 152.50 152.50 152.50 0.1K
13:41 152.20 152.20 152.20 152.20 0.7K
13:44 152.50 152.50 152.50 152.50 0.4K
13:47 152.35 152.35 152.35 152.35 0.0K
14:03 152.00 152.00 152.00 152.00 541.6K
14:06 151.90 151.90 151.90 151.90 0.5K
14:07 152.00 152.00 152.00 152.00 20.0K
14:08 152.20 152.20 152.15 152.15 16.6K
14:11 152.00 152.50 152.00 152.50 51.9K
14:15 152.00 152.00 151.90 151.90 3.6K
14:19 151.50 151.50 151.50 151.50 2.7K
14:20 152.20 152.20 152.20 152.20 11.3K
14:21 152.20 152.20 152.20 152.20 1.6K
14:22 152.50 152.50 152.00 152.00 0.1K
14:23 152.00 152.00 151.93 151.93 44.0K
14:24 152.00 152.00 152.00 152.00 21.9K
14:25 152.00 152.00 152.00 152.00 11.0K
14:27 152.00 152.00 152.00 152.00 13.4K
14:29 152.00 152.00 152.00 152.00 12.0K
14:30 152.00 152.00 152.00 152.00 7.4K
14:31 152.00 152.00 152.00 152.00 7.1K
14:32 152.00 152.00 152.00 152.00 13.6K
14:33 152.00 152.35 152.00 152.35 12.8K
14:34 152.00 152.00 152.00 152.00 9.0K
14:35 152.00 152.00 152.00 152.00 13.5K
14:37 152.00 152.00 152.00 152.00 70.1K
14:38 152.00 152.00 152.00 152.00 9.8K
14:39 152.00 152.00 152.00 152.00 5.8K
14:40 151.90 151.90 151.90 151.90 3.9K
14:42 151.50 151.50 151.50 151.50 0.0K
14:44 152.00 152.00 152.00 152.00 3.0K
14:45 152.00 152.15 152.00 152.00 180.0K
14:48 152.00 152.00 151.75 152.00 26.3K
14:49 152.00 152.00 152.00 152.00 15.6K
14:51 152.00 152.00 152.00 152.00 100.5K
14:52 152.00 152.00 152.00 152.00 0.5K
14:53 152.00 152.00 152.00 152.00 100.5K
14:54 152.00 152.00 151.50 152.00 137.8K
14:55 152.00 152.00 152.00 152.00 139.0K
14:56 152.00 152.15 152.00 152.15 300.0K
14:58 152.00 152.00 152.00 152.00 21.8K
14:59 152.00 152.00 152.00 152.00 5.0K
15:01 152.50 152.50 152.50 152.50 27.3K
15:02 153.00 153.00 152.50 152.50 11.8K
15:03 153.00 153.20 152.90 152.90 13.3K
15:07 153.00 153.00 153.00 153.00 3.3K
15:08 152.90 153.35 149.96 149.96 40.1K
15:09 152.50 152.50 152.50 152.50 0.1K
15:10 152.90 152.90 152.90 152.90 7.9K
15:11 153.00 153.00 153.00 153.00 2.8K
15:12 152.50 152.50 152.50 152.50 0.0K
15:13 153.50 153.50 153.50 153.50 49.9K
15:15 153.00 153.00 153.00 153.00 10.0K
15:17 153.50 153.50 153.00 153.50 1.0K
15:18 153.13 153.50 153.13 153.50 15.8K
15:19 153.00 153.00 153.00 153.00 5.0K
15:20 153.85 153.85 153.50 153.50 6.0K
15:22 154.00 154.00 154.00 154.00 0.1K
15:23 153.50 153.50 153.50 153.50 4.3K
15:24 153.85 153.85 153.85 153.85 0.1K
15:25 153.50 153.50 153.50 153.50 0.9K
15:27 153.43 153.50 153.43 153.50 6.7K
15:28 153.50 154.16 153.50 153.88 43.4K
15:29 154.50 154.50 154.00 154.15 266.7K
15:31 153.66 153.66 153.66 153.66 1.9K
15:32 154.35 154.35 153.97 154.35 10.5K
15:33 154.07 154.40 154.00 154.40 8.3K
15:34 154.00 154.35 154.00 154.00 9.5K
15:37 153.98 153.98 153.98 153.98 0.3K
15:39 154.00 154.00 153.50 153.50 5.9K
15:40 154.00 154.50 154.00 154.50 1.1K
15:42 154.40 154.50 154.40 154.50 34.3K
15:45 153.50 153.50 153.50 153.50 5.0K
15:48 153.70 153.70 153.70 153.70 10.0K
15:49 154.50 154.50 154.50 154.50 1.1K
15:50 154.50 154.75 154.15 154.15 24.0K
15:51 154.50 154.50 153.50 154.32 15.4K
15:52 154.00 154.00 154.00 154.00 2.9K
15:55 154.32 154.32 154.32 154.32 1.0K
15:56 154.50 154.50 154.50 154.50 8.3K
15:57 154.50 154.50 154.50 154.50 0.6K
16:00 154.41 154.41 154.41 154.41 0.6K
16:01 155.00 155.00 155.00 155.00 52.7K
16:02 154.50 155.09 154.50 155.09 99.6K
16:05 155.00 155.00 155.00 155.00 83.6K
16:09 155.50 155.50 155.00 155.00 50.4K
16:10 155.50 155.50 154.91 154.91 0.7K
16:12 155.00 155.00 155.00 155.00 234.4K
16:13 155.00 155.25 155.00 155.25 233.1K
16:14 155.25 155.50 155.25 155.50 5.7K
16:15 155.15 155.75 155.00 155.00 6.1K
16:16 155.00 156.00 155.00 155.00 402.6K
16:17 155.25 155.75 155.25 155.75 204.7K
16:18 155.50 155.50 155.50 155.50 69.5K
16:19 155.00 156.00 155.00 155.00 186.4K
16:20 155.50 155.50 155.00 155.00 209.4K
16:22 155.00 155.00 155.00 155.00 100.0K
16:23 155.50 155.50 155.50 155.50 0.0K
16:26 155.50 156.00 155.20 156.00 61.6K
16:28 155.75 155.75 155.75 155.75 0.5K
16:29 155.75 155.75 155.75 155.75 257.1K
16:35 155.00 155.00 155.00 155.00 1,907.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available