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
08:00 156.75 156.75 155.00 155.50 290.6K
08:04 155.00 155.00 155.00 155.00 18.0K
08:05 156.00 156.00 156.00 156.00 3.2K
08:07 155.92 157.13 155.00 157.13 81.5K
08:09 157.50 157.50 157.50 157.50 1.3K
08:11 157.00 157.33 157.00 157.32 3.2K
08:12 157.00 157.00 157.00 157.00 2.2K
08:13 157.50 157.50 156.50 156.50 47.1K
08:14 156.75 156.75 156.50 156.50 2.6K
08:16 156.00 156.00 156.00 156.00 44.1K
08:18 156.13 156.13 156.13 156.13 0.2K
08:19 156.13 156.13 156.13 156.13 2.8K
08:20 156.50 156.50 156.50 156.50 0.0K
08:21 156.00 156.00 156.00 156.00 0.0K
08:22 155.85 155.85 155.26 155.26 4.3K
08:23 155.00 155.00 155.00 155.00 26.2K
08:26 155.85 155.85 155.85 155.85 1.1K
08:30 155.50 155.50 155.00 155.00 30.0K
08:31 155.00 155.08 155.00 155.08 0.7K
08:32 155.43 155.43 155.00 155.00 17.1K
08:36 155.35 155.35 155.00 155.00 58.0K
08:37 155.00 155.00 155.00 155.00 25.0K
08:39 155.00 155.00 155.00 155.00 0.2K
08:40 154.91 154.91 154.91 154.91 9.9K
08:41 155.50 155.50 155.50 155.50 11.0K
08:45 155.75 155.75 155.75 155.75 5.0K
08:46 155.85 155.85 155.25 155.25 6.3K
08:47 155.85 155.85 155.85 155.85 0.4K
08:48 156.00 156.04 156.00 156.03 13.7K
08:51 155.50 156.00 155.50 156.00 10.5K
08:52 156.00 156.00 156.00 156.00 4.0K
08:55 156.50 156.50 156.50 156.50 1.0K
08:56 156.19 156.19 156.19 156.19 0.2K
08:59 156.50 156.50 156.50 156.50 2.7K
09:00 156.35 156.35 156.35 156.35 0.0K
09:01 156.35 156.35 156.35 156.35 0.0K
09:03 156.50 156.50 156.50 156.50 0.0K
09:06 156.11 156.11 156.11 156.11 5.0K
09:08 156.35 156.35 156.35 156.34 5.4K
09:13 156.50 156.50 156.50 156.50 0.0K
09:17 156.35 156.35 156.35 156.34 5.3K
09:18 157.00 157.00 157.00 157.00 38.0K
09:22 156.69 157.50 156.69 157.50 16.9K
09:30 157.50 157.50 157.50 157.50 3.5K
09:32 157.83 157.83 157.83 157.82 0.7K
09:34 157.50 157.50 157.50 157.50 22.3K
09:37 157.00 157.00 157.00 157.00 2.4K
10:01 157.15 157.15 157.15 157.15 1.7K
10:07 157.15 157.15 157.15 157.15 0.3K
10:13 156.72 156.72 156.72 156.72 1.0K
10:23 157.15 157.15 157.15 157.15 5.3K
10:30 156.50 156.50 155.50 156.00 113.9K
10:31 156.50 156.50 156.50 156.50 24.7K
10:34 156.50 156.50 156.50 156.50 30.0K
10:35 157.00 157.00 157.00 157.00 6.9K
10:36 157.00 157.00 157.00 157.00 4.1K
10:38 157.19 157.19 156.85 157.00 2.8K
10:39 157.00 157.00 157.00 157.00 2.5K
10:40 157.00 157.00 157.00 157.00 1.2K
10:45 155.92 155.92 155.92 155.92 50.0K
10:49 157.19 157.19 157.19 157.19 0.0K
10:54 157.15 157.15 157.15 157.15 1.3K
10:55 156.50 156.50 156.00 156.00 23.8K
10:58 156.68 156.68 156.68 156.68 5.0K
11:00 156.00 156.00 156.00 156.00 11.5K
11:02 156.00 156.00 156.00 156.00 0.0K
11:03 156.85 156.85 156.85 156.85 0.7K
11:05 156.68 156.68 156.68 156.68 0.3K
11:06 156.68 156.68 156.68 156.68 0.6K
11:10 156.68 156.68 156.68 156.68 1.0K
11:13 157.00 157.00 157.00 157.00 2.7K
11:14 156.50 156.50 156.00 156.00 62.2K
11:17 155.92 155.92 155.92 155.92 0.4K
11:19 155.50 155.50 155.50 155.50 13.9K
11:20 155.00 155.00 155.00 155.00 3.0K
11:23 155.00 155.90 155.00 155.90 9.8K
11:26 155.00 155.00 155.00 155.00 3.0K
11:27 155.50 155.50 155.50 155.50 2.1K
11:31 155.00 155.00 155.00 155.00 3.3K
11:32 155.00 155.00 155.00 155.00 1.8K
11:33 155.00 155.00 155.00 155.00 5.7K
11:35 155.00 155.00 155.00 155.00 5.7K
11:40 155.00 155.00 155.00 155.00 0.0K
11:43 155.13 155.13 155.13 155.13 2.5K
11:44 155.00 155.00 155.00 155.00 0.0K
11:50 155.00 155.00 155.00 155.00 66.3K
11:52 155.00 155.00 155.00 155.00 76.0K
11:55 155.00 155.00 155.00 155.00 5.6K
11:57 155.00 155.00 155.00 155.00 1.0K
11:58 155.00 155.00 155.00 155.00 1.0K
12:00 155.00 155.00 155.00 155.00 3.1K
12:01 155.00 155.00 155.00 155.00 0.0K
12:06 155.00 155.00 155.00 155.00 2.7K
12:24 155.50 155.50 155.50 155.50 0.0K
12:27 155.00 155.00 155.00 155.00 3.7K
12:30 155.00 155.00 155.00 155.00 2.7K
12:32 155.00 155.00 155.00 155.00 0.0K
12:38 155.00 155.00 155.00 155.00 1.5K
12:43 155.35 155.35 155.35 155.35 2.1K
12:44 155.35 155.35 155.35 155.35 2.0K
12:45 155.00 155.00 155.00 155.00 56.3K
12:50 155.00 155.00 155.00 155.00 2.1K
12:53 155.00 155.00 154.92 154.92 1.7K
13:04 155.50 155.50 155.50 155.50 0.0K
13:10 155.00 155.00 155.00 155.00 2.0K
13:17 155.00 155.00 155.00 155.00 387.5K
13:18 155.00 155.00 155.00 155.00 42.1K
13:19 155.00 155.00 155.00 155.00 53.7K
13:22 155.00 155.00 155.00 155.00 3.4K
13:24 155.50 155.50 155.00 155.00 9.6K
13:26 155.00 155.35 155.00 155.35 3.6K
13:27 155.00 155.50 155.00 155.50 0.6K
13:30 155.00 155.00 155.00 155.00 6.8K
13:31 155.00 155.00 155.00 155.00 2.8K
13:35 155.00 155.00 155.00 155.00 0.2K
13:40 154.92 154.92 154.92 154.92 2.0K
13:43 155.00 155.00 155.00 155.00 1.4K
13:49 155.00 155.00 155.00 155.00 63.0K
13:55 154.75 154.75 154.75 154.75 6.2K
13:56 155.00 155.00 155.00 155.00 2.8K
14:08 154.92 154.92 154.92 154.92 2.7K
14:09 155.00 155.00 154.92 154.92 14.8K
14:11 155.00 155.00 155.00 155.00 300.0K
14:13 155.35 155.35 155.35 155.35 1.6K
14:14 155.00 155.00 155.00 155.00 0.0K
14:24 155.00 155.00 155.00 155.00 4.8K
14:29 155.00 155.00 155.00 155.00 0.0K
14:31 155.00 155.00 155.00 155.00 6.8K
14:32 155.00 155.00 155.00 155.00 0.0K
14:42 155.00 155.00 155.00 155.00 4.0K
14:46 155.00 155.00 155.00 155.00 4.0K
14:47 155.00 155.00 155.00 155.00 0.0K
14:50 155.50 155.50 155.50 155.50 0.2K
14:53 154.92 155.00 154.92 155.00 8.6K
14:58 155.00 155.00 155.00 155.00 0.0K
15:00 155.32 155.32 155.32 155.32 7.8K
15:03 155.00 155.00 155.00 155.00 0.0K
15:08 154.92 154.92 154.92 154.92 4.3K
15:10 155.00 155.00 155.00 155.00 2.4K
15:12 155.32 155.32 155.32 155.32 0.0K
15:13 155.00 155.00 155.00 155.00 62.2K
15:14 155.00 155.00 155.00 155.00 478.6K
15:17 154.84 155.00 153.00 154.00 513.7K
15:18 155.00 155.00 153.50 153.50 593.6K
15:19 153.50 153.50 152.50 153.50 145.6K
15:20 153.50 153.50 153.50 153.50 104.8K
15:21 153.50 153.50 153.50 153.50 70.8K
15:22 154.00 155.00 154.00 155.00 200.4K
15:23 154.00 154.25 153.00 153.50 348.1K
15:24 153.50 153.50 153.50 153.50 75.0K
15:25 153.75 153.75 153.75 153.75 100.0K
15:27 153.42 153.50 153.42 153.50 61.6K
15:29 153.50 153.50 153.50 153.50 23.1K
15:30 153.50 153.75 153.50 153.50 225.1K
15:31 153.50 153.50 153.50 153.50 14.9K
15:32 153.50 154.00 153.50 154.00 17.8K
15:34 153.50 153.50 153.50 153.50 18.7K
15:37 154.00 154.00 154.00 154.00 49.5K
15:41 154.00 154.00 154.00 154.00 50.0K
15:46 154.21 154.21 154.21 154.21 2.6K
15:47 154.21 154.21 154.21 154.21 3.0K
15:48 154.00 154.00 154.00 154.00 4.2K
15:49 154.00 154.15 154.00 154.15 148.4K
15:51 154.00 154.00 154.00 154.00 0.0K
15:52 154.42 155.00 154.42 155.00 29.9K
15:53 154.60 154.75 154.60 154.75 100.7K
15:54 154.50 154.50 154.50 154.50 0.0K
15:58 154.50 154.58 154.50 154.57 5.6K
16:00 154.50 154.50 154.50 154.50 0.0K
16:01 154.63 154.92 154.63 154.92 3.6K
16:02 154.50 154.50 154.50 154.50 0.0K
16:03 154.50 154.50 154.50 154.50 26.6K
16:04 154.50 154.50 154.50 154.50 12.5K
16:05 154.50 154.50 154.50 154.50 5.6K
16:06 154.50 154.50 154.50 154.50 0.0K
16:11 154.50 154.50 154.50 154.50 6.1K
16:13 154.50 154.50 154.50 154.50 0.0K
16:14 154.93 155.00 154.50 155.00 59.1K
16:15 155.50 155.50 154.75 154.75 26.6K
16:16 155.50 155.50 155.50 155.50 0.2K
16:19 154.88 154.88 154.88 154.88 3.9K
16:22 155.00 155.00 155.00 155.00 0.0K
16:25 155.50 155.50 155.50 155.50 0.6K
16:26 155.50 155.50 155.50 155.50 0.1K
16:29 155.00 155.00 155.00 155.00 0.0K
16:35 154.50 154.50 154.50 154.50 973.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available