czw, 16 sty 2025, 9:49 CET, NY 3:49, Londyn 8:49, Tokio 17:49, WIG20 -0.31%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2025-01-16 | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12
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 60 | First | Previous | Next 25 | Last
FA17.UK
FAIR OAKS INCOME LTD
Open:
0.57		High/Low:
0.57
0.57		Last:
0.57		Change:

Date:
Jan 15
17:45:00		52W High/Low:
0.57 R
0.49		Prev.:
52W Change:
+0.08
(+15.29%)
Volume:
Turnover:
No. Trades:
FAB.UK
FUSION ANTIBODIES
Open:
8.65		High/Low:
8.80
8.65		Last:
8.80		Change:

Date:
Jan 15
17:35:10		52W High/Low:
10.35
2.90		Prev.:
52W Change:
+4.00
(+83.33%)
Volume:
Turnover:
No. Trades:
FAIR.UK
FAIR OAKS INCOME
Open:
0.5475		High/Low:
0.5475
0.5450		Last:
0.5475		Change:

Date:
Jan 15
16:57:25		52W High/Low:
0.6050
0.5100		Prev.:
52W Change:
-0.0075
(-1.35%)
Volume:
Turnover:
No. Trades:
FAN.UK
VOLUTION GROUP
Open:
549.00		High/Low:
549.00
530.00		Last:
534.00		Change:
+2.00
(+0.38%)
Date:
Jan 16
09:31:57		52W High/Low:
624.00
399.00		Prev.:
532.00		52W Change:
+121.80
(+29.55%)
Volume:
2.86k		Turnover:
1.52m		No. Trades:
35
FAR.UK
FERRO-ALLOY RESOURCES
Open:
8.60		High/Low:
9.20
8.60		Last:
9.20		Change:

Date:
Jan 15
17:45:00		52W High/Low:
10.85
2.35		Prev.:
52W Change:
+3.50
(+61.40%)
Volume:
Turnover:
No. Trades:
FARN.UK
FARON PHARMACEUTICALS OY
Open:
205.0		High/Low:
205.0
205.0		Last:
205.0		Change:

Date:
Jan 15
17:45:00		52W High/Low:
306.0
92.5		Prev.:
52W Change:
-90.0
(-30.51%)
Volume:
Turnover:
No. Trades:
FAS.UK
FIDELITY ASIAN VALUES
Open:
495.00		High/Low:
500.00
492.00		Last:
497.00		Change:

Date:
Jan 15
17:35:06		52W High/Low:
546.00
470.00		Prev.:
52W Change:
-2.00
(-0.40%)
Volume:
Turnover:
No. Trades:
FCH.UK
FUNDING CIRCLE HOLDINGS
Open:
117.0		High/Low:
126.0
117.0		Last:
125.5		Change:

Date:
Jan 15
17:35:21		52W High/Low:
148.0
25.0		Prev.:
52W Change:
+87.6
(+231.13%)
Volume:
Turnover:
No. Trades:
FCIT.UK
F&C INVESTMENT TRUST
Open:
1158.00		High/Low:
1158.00
1156.00		Last:
1158.00		Change:
+8.00
(+0.70%)
Date:
Jan 16
09:14:04		52W High/Low:
1158.00 R
930.00		Prev.:
1150.00		52W Change:
+210.00
(+22.15%)
Volume:
2.17k		Turnover:
2.51m		No. Trades:
20
FCM.UK
FIRST CLASS METALS
Open:
1.60		High/Low:
1.70
1.60		Last:
1.70		Change:

Date:
Jan 15
17:45:00		52W High/Low:
5.50
1.50		Prev.:
52W Change:
-1.00
(-37.04%)
Volume:
Turnover:
No. Trades:
FCRU.UK
WISDOMTREE WTI CRUDE OIL LONGER DATED
Open:
64.090		High/Low:
64.755
64.090		Last:
64.755		Change:

Date:
Jan 15
16:23:11		52W High/Low:
67.260
53.945		Prev.:
52W Change:
+8.210
(+14.52%)
Volume:
Turnover:
No. Trades:
FCSS.UK
FIDELITY CHINA SPECIAL SITUATIONS
Open:
220.0		High/Low:
220.0
219.5		Last:
219.5		Change:
+1.0
(+0.46%)
Date:
Jan 16
09:05:25		52W High/Low:
249.0
170.6		Prev.:
218.5		52W Change:
+19.0
(+9.48%)
Volume:
50.5k		Turnover:
11.1m		No. Trades:
6
FDBK.UK
FEEDBACK
Open:
19.80		High/Low:
19.80
19.80		Last:
19.80		Change:

Date:
Jan 15
17:45:00		52W High/Low:
140.00
16.50		Prev.:
52W Change:
-42.70
(-68.32%)
Volume:
Turnover:
No. Trades:
FDEV.UK
FRONTIER DEVELOPMENTS
Open:
231.5		High/Low:
232.0
225.0		Last:
228.5		Change:
-4.5
(-1.93%)
Date:
Jan 16
09:31:26		52W High/Low:
330.5
106.6		Prev.:
233.0		52W Change:
+110.3
(+93.32%)
Volume:
5.76k		Turnover:
1.31m		No. Trades:
11
FDM.UK
FDM GROUP HOLDINGS
Open:
268.0		High/Low:
268.0
266.5		Last:
266.5		Change:
-1.0
(-0.37%)
Date:
Jan 16
09:06:10		52W High/Low:
475.0
263.5		Prev.:
267.5		52W Change:
-171.0
(-39.09%)
Volume:
234		Turnover:
62.4k		No. Trades:
5
FDP.UK
FD TECHNOLOGIES
Open:
1960.00		High/Low:
1960.00
1956.00		Last:
1956.00		Change:
+22.00
(+1.14%)
Date:
Jan 16
09:30:01		52W High/Low:
2135.00
864.00		Prev.:
1934.00		52W Change:
+780.00
(+66.33%)
Volume:
204		Turnover:
399k		No. Trades:
4
FEML.UK
FIDELITY EMERGING MARKETS
Open:
708.0		High/Low:
708.0
708.0		Last:
708.0		Change:
+11.9
(+1.71%)
Date:
Jan 16
09:01:30		52W High/Low:
725.0
593.6		Prev.:
696.1		52W Change:
+102.0
(+16.83%)
Volume:
2		Turnover:
1.42k		No. Trades:
2
FEN.UK
FRENKEL TOPPING GROUP
Open:
42.5		High/Low:
42.5
42.0		Last:
42.0		Change:

Date:
Jan 15
17:45:00		52W High/Low:
54.5
40.5		Prev.:
52W Change:
-11.0
(-20.75%)
Volume:
Turnover:
No. Trades:
FERG.UK
FERGUSON ENTERPRISES
Open:
14400.00		High/Low:
14400.00
14310.00		Last:
14310.00		Change:
-170.00
(-1.17%)
Date:
Jan 16
09:33:29		52W High/Low:
17810.00
13670.00		Prev.:
14480.00		52W Change:
-375.00
(-2.55%)
Volume:
2.05k		Turnover:
29.4m		No. Trades:
113
FEV.UK
FIDELITY EUROPEAN TRUST
Open:
365.0		High/Low:
365.0
365.0		Last:
365.0		Change:
0.0
(0.00%)
Date:
Jan 16
09:07:56		52W High/Low:
412.5
339.0		Prev.:
365.0		52W Change:
+18.5
(+5.34%)
Volume:
2.25k		Turnover:
821k		No. Trades:
2
FEVR.UK
FEVERTREE DRINKS
Open:
666.0		High/Low:
666.0
638.0		Last:
643.0		Change:
+5.5
(+0.86%)
Date:
Jan 16
09:34:18		52W High/Low:
1225.0
608.5		Prev.:
637.5		52W Change:
-368.0
(-36.40%)
Volume:
15.7k		Turnover:
10.1m		No. Trades:
104
FGEN.UK
FORESIGHT ENVIRONMENTAL INFRASTRUCTURE
Open:
70.1		High/Low:
70.1
68.6		Last:
69.4		Change:

Date:
Jan 15
17:35:06		52W High/Low:
95.4
67.6		Prev.:
52W Change:
-25.8
(-27.10%)
Volume:
Turnover:
No. Trades:
FGP.UK
FIRSTGROUP
Open:
168.3		High/Low:
168.3
162.4		Last:
163.1		Change:
-0.3
(-0.18%)
Date:
Jan 16
09:31:22		52W High/Low:
189.0
128.6		Prev.:
163.4		52W Change:
-7.8
(-4.56%)
Volume:
21k		Turnover:
3.42m		No. Trades:
47
FGT.UK
FINSBURY GROWTH & INCOME TRUST
Open:
899.00		High/Low:
905.00
899.00		Last:
904.00		Change:
+7.00
(+0.78%)
Date:
Jan 16
09:08:45		52W High/Low:
906.00
805.00		Prev.:
897.00		52W Change:
+64.00
(+7.62%)
Volume:
11k		Turnover:
9.97m		No. Trades:
27
FIH.UK
FIH GROUP
Open:
242.00		High/Low:
245.00
242.00		Last:
245.00		Change:

Date:
Jan 15
17:45:00		52W High/Low:
275.00
205.00		Prev.:
52W Change:
+25.00
(+11.36%)
Volume:
Turnover:
No. Trades:
1 - 25 from 60 | 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