śro, 22 sty 2025, 23:14 CET, NY 17:14, Londyn 22:14, Tokio 7:14, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | 0 | 1 | 3 | 4 | 5 | 8 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 138 | First | Previous | Next 25 | Last
CABP.UK
CAB PAYMENTS HOLDINGS
Open:
66.9		High/Low:
67.6
61.5		Last:
62.5		Change:
-4.5
(-6.72%)
Date:
Jan 22
17:35:26		52W High/Low:
166.2
61.5 R		Prev.:
67.0		52W Change:
-21.5
(-25.60%)
Volume:
783k		Turnover:
24.4m		No. Trades:
255
CAD.UK
CADOGAN ENERGY SOLUTIONS
Open:
4.60		High/Low:
4.60
4.60		Last:
4.60		Change:
0.00
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
5.00
1.75		Prev.:
4.60		52W Change:
+2.85
(+162.86%)
Volume:
24.3k		Turnover:
No. Trades:
CAL.UK
CAPITAL & REGIONAL
Open:
62.4		High/Low:
62.4
62.4		Last:
62.4		Change:

Date:
Dec 10
17:45:00		52W High/Low:
73.8
49.0		Prev.:
52W Change:
+5.6
(+9.86%)
Volume:
Turnover:
No. Trades:
CAM.UK
CAMELLIA
Open:
4800.00		High/Low:
4800.00
4750.00		Last:
4750.00		Change:
-10.00
(-0.21%)
Date:
Jan 22
17:17:38		52W High/Low:
5100.00
4180.00		Prev.:
4760.00		52W Change:
-220.00
(-4.43%)
Volume:
901		Turnover:
2.62m		No. Trades:
2
CAML.UK
CENTRAL ASIA METALS
Open:
154.0		High/Low:
155.6
152.0		Last:
152.6		Change:
-3.6
(-2.30%)
Date:
Jan 22
17:35:27		52W High/Low:
234.5
149.8		Prev.:
156.2		52W Change:
-9.4
(-5.80%)
Volume:
404k		Turnover:
28.2m		No. Trades:
337
CAN.UK
CANAL+
Open:
200.0		High/Low:
208.7
199.3		Last:
206.3		Change:
+6.3
(+3.15%)
Date:
Jan 22
17:35:05		52W High/Low:
299.9
186.1		Prev.:
200.0		52W Change:
-20.1
(-8.88%)
Volume:
2.14m		Turnover:
318m		No. Trades:
980
CAPD.UK
CAPITAL
Open:
77.4		High/Low:
77.6
76.8		Last:
77.0		Change:
-0.2
(-0.26%)
Date:
Jan 22
17:35:20		52W High/Low:
105.5
71.8		Prev.:
77.2		52W Change:
-12.4
(-13.87%)
Volume:
211k		Turnover:
5.09m		No. Trades:
27
CAR.UK
CARCLO
Open:
26.2		High/Low:
26.2
26.2		Last:
26.2		Change:
-0.5
(-1.87%)
Date:
Jan 22
17:45:00		52W High/Low:
42.0
6.0		Prev.:
26.7		52W Change:
+17.1
(+186.65%)
Volume:
45k		Turnover:
No. Trades:
CARD.UK
CARD FACTORY
Open:
94.6		High/Low:
94.8
92.5		Last:
93.5		Change:
-0.9
(-0.95%)
Date:
Jan 22
17:35:07		52W High/Low:
144.0
78.8		Prev.:
94.4		52W Change:
-1.9
(-1.99%)
Volume:
925k		Turnover:
35.2m		No. Trades:
306
CARR.UK
CARR'S GROUP
Open:
126.50		High/Low:
126.50
124.00		Last:
124.00		Change:
+1.00
(+0.81%)
Date:
Jan 22
17:35:14		52W High/Low:
150.00
101.50		Prev.:
123.00		52W Change:
+6.25
(+5.31%)
Volume:
52.3k		Turnover:
87.3k		No. Trades:
3
CASP.UK
CASPIAN SUNRISE
Open:
3.10		High/Low:
3.10
2.90		Last:
2.90		Change:
-0.20
(-6.45%)
Date:
Jan 22
17:45:00		52W High/Low:
5.05
2.30		Prev.:
3.10		52W Change:
+0.60
(+26.09%)
Volume:
333k		Turnover:
No. Trades:
CAU.UK
CENTAUR MEDIA
Open:
26.0		High/Low:
29.5
26.0		Last:
29.5		Change:
+3.5
(+13.46%)
Date:
Jan 22
17:45:00		52W High/Low:
53.0
22.0		Prev.:
26.0		52W Change:
-11.5
(-28.05%)
Volume:
240k		Turnover:
No. Trades:
CAV.UK
CAVENDISH FINANCIAL
Open:
9.75		High/Low:
9.75
9.70		Last:
9.70		Change:
-0.05
(-0.51%)
Date:
Jan 22
17:35:06		52W High/Low:
14.30
8.45		Prev.:
9.75		52W Change:
-0.55
(-5.37%)
Volume:
140k		Turnover:
38.8k		No. Trades:
2
CBA.UK
CEIBA INVESTMENTS
Open:
24		High/Low:
24
24		Last:
24		Change:
0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
31
24 R		Prev.:
24		52W Change:
-7
(-22.58%)
Volume:
Turnover:
No. Trades:
CBG.UK
CLOSE BROTHERS GROUP
Open:
300.0		High/Low:
312.4
295.0		Last:
307.8		Change:
+10.2
(+3.43%)
Date:
Jan 22
17:35:16		52W High/Low:
614.0
180.3		Prev.:
297.6		52W Change:
-295.2
(-48.96%)
Volume:
2.29m		Turnover:
238m		No. Trades:
1.44k
CBOX.UK
CAKE BOX HOLDINGS
Open:
184.0		High/Low:
184.0
180.5		Last:
184.0		Change:
+1.5
(+0.82%)
Date:
Jan 22
15:00:07		52W High/Low:
200.0
155.0		Prev.:
182.5		52W Change:
+13.0
(+7.60%)
Volume:
17.5k		Turnover:
597k		No. Trades:
3
CCC.UK
COMPUTACENTER
Open:
2086.00		High/Low:
2116.00
2082.00		Last:
2092.00		Change:
+6.00
(+0.29%)
Date:
Jan 22
17:35:04		52W High/Low:
3004.00
2024.00		Prev.:
2086.00		52W Change:
-738.00
(-26.08%)
Volume:
134k		Turnover:
229m		No. Trades:
612
CCEP.UK
COCA-COLA EUROPACIFIC PARTNERS
Open:
6420.00		High/Low:
6420.00
6280.00		Last:
6320.00		Change:
-20.00
(-0.32%)
Date:
Jan 22
17:35:16		52W High/Low:
6560.00
5027.16		Prev.:
6340.00		52W Change:
+1251.63
(+24.69%)
Volume:
64.2k		Turnover:
278m		No. Trades:
760
CCH.UK
COCA-COLA HBC
Open:
2814.00		High/Low:
2820.00
2760.00		Last:
2774.00		Change:
-46.00
(-1.63%)
Date:
Jan 22
17:35:01		52W High/Low:
2896.00
2173.00		Prev.:
2820.00		52W Change:
+442.00
(+18.95%)
Volume:
659k		Turnover:
1.16g		No. Trades:
1.9k
CCJI.UK
CC JAPAN INCOME & GROWTH TRUST
Open:
191.00		High/Low:
191.00
188.50		Last:
191.00		Change:
+1.50
(+0.79%)
Date:
Jan 22
17:35:11		52W High/Low:
206.00
164.00		Prev.:
189.50		52W Change:
+8.50
(+4.66%)
Volume:
276k		Turnover:
3.31m		No. Trades:
18
CCL.UK
CARNIVAL
Open:
1891.0		High/Low:
1908.5
1838.5		Last:
1867.0		Change:
-62.5
(-3.24%)
Date:
Jan 22
17:37:55		52W High/Low:
1989.0
966.2		Prev.:
1929.5		52W Change:
+657.0
(+54.30%)
Volume:
436k		Turnover:
669m		No. Trades:
3.12k
CCP.UK
CELTIC
Open:
165.0		High/Low:
165.0
165.0		Last:
165.0		Change:
0.0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
205.0
120.0		Prev.:
165.0		52W Change:
+45.0
(+37.50%)
Volume:
4.14k		Turnover:
No. Trades:
CCR.UK
C&C GROUP
Open:
148.0		High/Low:
149.0
147.2		Last:
147.4		Change:
-0.2
(-0.14%)
Date:
Jan 22
17:35:27		52W High/Low:
178.2
139.0		Prev.:
147.6		52W Change:
-2.6
(-1.73%)
Volume:
379k		Turnover:
42m		No. Trades:
301
CCT.UK
CHARACTER GROUP
Open:
250.00		High/Low:
250.00
250.00		Last:
250.00		Change:
0.00
(0.00%)
Date:
Jan 22
17:35:11		52W High/Low:
340.00
238.00		Prev.:
250.00		52W Change:
-27.00
(-9.75%)
Volume:
19.8k		Turnover:
287k		No. Trades:
2
CCZ.UK
CASTILLO COPPER
Open:
0.800		High/Low:
0.880
0.800		Last:
0.860		Change:

Date:
Dec 13
17:35:13		52W High/Low:
0.880 R
0.225		Prev.:
52W Change:
+0.530
(+160.61%)
Volume:
Turnover:
No. Trades:
1 - 25 from 138 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq