wto, 11 lis 2025, 5:58 CET, NY 23:58, Londyn 4:58, Tokio 13:58, ^SPX +1.54%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2025-11-11 | 2025-11-10 | 2025-11-09 | 2025-11-08 | 2025-11-07
Tickers: All | 1 | 3 | 4 | 5 | 6 | 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 67 | First | Previous | Next 25 | Last
FA17.UK
FAIR OAKS INCOME LTD
Open:
0.5375		High/Low:
0.5375
0.5375		Last:
0.5375		Change:

Date:
Nov 4
17:45:00		52W High/Low:
0.5925
0.4997		Prev.:
52W Change:
+0.0332
(+6.58%)
Volume:
Turnover:
No. Trades:
FAB.UK
FUSION ANTIBODIES LTD
Open:
13.00		High/Low:
13.00
12.25		Last:
12.25		Change:
-0.75
(-5.77%)
Date:
Nov 10
17:45:00		52W High/Low:
18.75
4.00		Prev.:
13.00		52W Change:
+8.10
(+195.18%)
Volume:
485k		Turnover:
No. Trades:
46
FADL.UK
FADEL PARTNERS INC
Open:
60.00		High/Low:
60.00
60.00		Last:
60.00		Change:

Date:
Sep 25
17:45:00		52W High/Low:
77.50
60.00 R		Prev.:
52W Change:
-10.00
(-14.29%)
Volume:
Turnover:
No. Trades:
FAIR.UK
FAIR OAKS INCOME LTD
Open:
0.51870		High/Low:
0.52000
0.51520		Last:
0.51850		Change:

Date:
Nov 10
15:45:53		52W High/Low:
0.57500
0.49500		Prev.:
52W Change:
-0.03650
(-6.58%)
Volume:
Turnover:
No. Trades:
FAN.UK
VOLUTION GROUP PLC
Open:
633		High/Low:
633
625		Last:
626		Change:
0
(0.00%)
Date:
Nov 10
17:35:14		52W High/Low:
714
452		Prev.:
626		52W Change:
+55
(+9.63%)
Volume:
615k		Turnover:
175m		No. Trades:
736
FAR.UK
FERRO-ALLOY RESOURCES LTD
Open:
7.80		High/Low:
7.80
7.60		Last:
7.60		Change:
+0.80
(+11.76%)
Date:
Nov 10
17:35:05		52W High/Low:
15.00
2.35		Prev.:
6.80		52W Change:
+5.05
(+198.04%)
Volume:
5.38m		Turnover:
954k		No. Trades:
150
FARN.UK
FARON PHARMACEUTICALS OY
Open:
195.0		High/Low:
200.0
195.0		Last:
200.0		Change:
+5.0
(+2.56%)
Date:
Nov 10
17:45:00		52W High/Low:
262.5
142.5		Prev.:
195.0		52W Change:
+35.0
(+21.21%)
Volume:
877		Turnover:
No. Trades:
4
FAS.UK
FIDELITY ASIAN VALUES PLC
Open:
618		High/Low:
620
616		Last:
616		Change:
+8
(+1.32%)
Date:
Nov 10
17:35:08		52W High/Low:
624
446		Prev.:
608		52W Change:
+112
(+22.22%)
Volume:
74.1k		Turnover:
1.87m		No. Trades:
65
FCH.UK
FUNDING CIRCLE HOLDINGS PLC
Open:
121.2		High/Low:
128.4
121.2		Last:
127.0		Change:
+4.4
(+3.59%)
Date:
Nov 10
17:35:28		52W High/Low:
156.0
87.1		Prev.:
122.6		52W Change:
-7.0
(-5.22%)
Volume:
333k		Turnover:
32.1m		No. Trades:
355
FCIT.UK
F&C INVESTMENT TRUST PLC
Open:
1216		High/Low:
1226
1215		Last:
1223		Change:
+29
(+2.43%)
Date:
Nov 10
17:35:02		52W High/Low:
1245
913		Prev.:
1194		52W Change:
+115
(+10.38%)
Volume:
763k		Turnover:
439m		No. Trades:
709
FCM.UK
FIRST CLASS METALS PLC
Open:
2.875		High/Low:
2.875
2.650		Last:
2.650		Change:
-0.225
(-7.83%)
Date:
Nov 10
17:45:00		52W High/Low:
3.500
0.875		Prev.:
2.875		52W Change:
+0.350
(+15.22%)
Volume:
349k		Turnover:
No. Trades:
4
FCRU.UK
WISDOMTREE WTI CRUDE
Open:
54.930		High/Low:
54.930
54.930		Last:
54.930		Change:
-0.160
(-0.29%)
Date:
Nov 10
17:45:00		52W High/Low:
64.755
50.710		Prev.:
55.090		52W Change:
-2.670
(-4.64%)
Volume:
Turnover:
No. Trades:
FCSS.UK
FIDELITY CHINA SPECIAL SITUATIONS
Open:
315.5		High/Low:
320.0
315.5		Last:
317.5		Change:
+9.5
(+3.08%)
Date:
Nov 10
17:35:17		52W High/Low:
336.5
204.5		Prev.:
308.0		52W Change:
+99.0
(+45.31%)
Volume:
1.01m		Turnover:
105m		No. Trades:
391
FDBK.UK
FEEDBACK PLC
Open:
8.55		High/Low:
8.55
8.55		Last:
8.55		Change:
0.00
(0.00%)
Date:
Nov 10
17:45:00		52W High/Low:
20.80
8.55 R		Prev.:
8.55		52W Change:
-10.95
(-56.15%)
Volume:
27.1k		Turnover:
No. Trades:
5
FDEV.UK
FRONTIER DEVELOPMENTS PLC
Open:
560		High/Low:
580
560		Last:
567		Change:
+10
(+1.80%)
Date:
Nov 10
17:35:52		52W High/Low:
588
176		Prev.:
557		52W Change:
+332
(+141.79%)
Volume:
137k		Turnover:
32.3m		No. Trades:
248
FDM.UK
FDM GROUP HOLDINGS PLC
Open:
125.2		High/Low:
127.0
124.8		Last:
126.0		Change:
+2.0
(+1.61%)
Date:
Nov 10
17:35:10		52W High/Low:
353.0
116.8		Prev.:
124.0		52W Change:
-222.5
(-63.85%)
Volume:
492k		Turnover:
26.8m		No. Trades:
329
FDR.UK
FIRST DEVELOPMENT RESOURCES PLC
Open:
2.800		High/Low:
2.800
2.700		Last:
2.700		Change:
-0.100
(-3.57%)
Date:
Nov 10
17:45:00		52W High/Low:
9.800
2.700 R		Prev.:
2.800		52W Change:
-3.525
(-56.63%)
Volume:
570k		Turnover:
No. Trades:
13
FEML.UK
FIDELITY EMERGING MARKETS LTD
Open:
938		High/Low:
944
938		Last:
939		Change:
+7
(+0.75%)
Date:
Nov 10
17:35:03		52W High/Low:
996
615		Prev.:
932		52W Change:
+249
(+36.11%)
Volume:
1.06m		Turnover:
10.5m		No. Trades:
115
FEN.UK
FRENKEL TOPPING GROUP PLC
Open:
48.5		High/Low:
49.6
48.5		Last:
48.5		Change:
0.0
(0.00%)
Date:
Nov 10
17:45:00		52W High/Low:
49.6 R
29.5		Prev.:
48.5		52W Change:
+3.0
(+6.59%)
Volume:
1.8k		Turnover:
No. Trades:
1
FERG.UK
FERGUSON ENTERPRISES INC
Open:
19040		High/Low:
19200
18940		Last:
19050		Change:
+380
(+2.04%)
Date:
Nov 10
17:36:40		52W High/Low:
19200 R
10870		Prev.:
18670		52W Change:
+2770
(+17.01%)
Volume:
15.3k		Turnover:
264m		No. Trades:
413
FEV.UK
FIDELITY EUROPEAN TRUST PLC
Open:
419.0		High/Low:
421.5
418.0		Last:
420.0		Change:
+5.0
(+1.20%)
Date:
Nov 10
17:35:29		52W High/Low:
432.5
328.0		Prev.:
415.0		52W Change:
+60.5
(+16.83%)
Volume:
1.07m		Turnover:
129m		No. Trades:
405
FEVR.UK
FEVERTREE DRINKS PLC
Open:
833		High/Low:
838
825		Last:
838		Change:
+14
(+1.70%)
Date:
Nov 10
17:35:07		52W High/Low:
1020
609		Prev.:
824		52W Change:
+108
(+14.79%)
Volume:
333k		Turnover:
170m		No. Trades:
904
FGEN.UK
FORESIGHT ENVIRONMENTAL INFRASTRUCTURE
Open:
66.4		High/Low:
68.7
66.4		Last:
67.7		Change:
+1.9
(+2.89%)
Date:
Nov 10
17:35:26		52W High/Low:
85.8
64.5		Prev.:
65.8		52W Change:
-11.6
(-14.63%)
Volume:
2.79m		Turnover:
27.7m		No. Trades:
224
FGP.UK
FIRSTGROUP PLC
Open:
203.4		High/Low:
208.4
203.4		Last:
207.8		Change:
+4.2
(+2.06%)
Date:
Nov 10
17:35:06		52W High/Low:
238.0
134.7		Prev.:
203.6		52W Change:
+68.7
(+49.39%)
Volume:
746k		Turnover:
125m		No. Trades:
420
FGT.UK
FINSBURY GROWTH & INCOME TRUST
Open:
818		High/Low:
825
816		Last:
822		Change:
+6
(+0.74%)
Date:
Nov 10
17:35:23		52W High/Low:
964
794		Prev.:
816		52W Change:
-42
(-4.86%)
Volume:
570k		Turnover:
169m		No. Trades:
380
1 - 25 from 67 | 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