czw, 21 maj 2026, 0:50 CEST, NY 18:50, Londyn 23:50, Tokio 7:50, ^SPX +1.08%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2026-05-21 | 2026-05-20 | 2026-05-19 | 2026-05-18 | 2026-05-17
Tickers: All | 0 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 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 50 | First | Previous | Next 25 | Last
HALO.UK
HALO MINERALS
Open:
9.245		High/Low:
9.250
9.050		Last:
9.125		Change:
0.000
(0.00%)
Date:
May 20
16:56:00		52W High/Low:
19.000
9.000		Prev.:
9.125		52W Change:
-3.500
(-27.72%)
Volume:
104k		Turnover:
948k		No. Trades:
18
HALP.UK
HALIFAX 9.375BD
Open:
153.00		High/Low:
153.00
152.75		Last:
152.75		Change:
-0.34
(-0.22%)
Date:
May 20
13:36:04		52W High/Low:
162.25
151.00		Prev.:
153.09		52W Change:
-2.50
(-1.61%)
Volume:
Turnover:
No. Trades:
2
HAMA.UK
HAMAK STRATEGY
Open:
0.850		High/Low:
0.850
0.800		Last:
0.825		Change:
0.000
(0.00%)
Date:
May 20
15:20:00		52W High/Low:
7.000
0.450		Prev.:
0.825		52W Change:
+0.350
(+73.68%)
Volume:
580k		Turnover:
467k		No. Trades:
17
HAS.UK
HAYS
Open:
31.880		High/Low:
31.880
30.560		Last:
31.420		Change:
+0.240
(+0.77%)
Date:
May 20
17:29:00		52W High/Low:
74.000
28.680		Prev.:
31.180		52W Change:
-42.430
(-57.45%)
Volume:
2.19m		Turnover:
67.9m		No. Trades:
479
HAYD.UK
HAYDALE GRAPHENE INDUSTRIES
Open:
0.310		High/Low:
0.330
0.310		Last:
0.325		Change:
0.000
(0.00%)
Date:
May 20
16:04:00		52W High/Low:
0.880
0.130		Prev.:
0.325		52W Change:
+0.195
(+150.00%)
Volume:
1.62m		Turnover:
524k		No. Trades:
30
HBR.UK
HARBOUR ENERGY
Open:
303.800		High/Low:
304.400
287.600		Last:
287.600		Change:
-13.200
(-4.39%)
Date:
May 20
17:29:00		52W High/Low:
321.000
167.200		Prev.:
300.800		52W Change:
+115.100
(+66.72%)
Volume:
10.2m		Turnover:
3.06g		No. Trades:
3.28k
HCAD.UK
HSBC MSCI CANADA ETF USD
Open:
34.5400		High/Low:
35.0600
34.4800		Last:
35.0000		Change:
+0.4050
(+1.17%)
Date:
May 20
17:26:00		52W High/Low:
35.4000
26.4900		Prev.:
34.5950		52W Change:
+8.4050
(+31.60%)
Volume:
9.09k		Turnover:
315k		No. Trades:
32
HCM.UK
HUTCHMED CHINA
Open:
181.000		High/Low:
185.000
172.000		Last:
172.000		Change:
-6.250
(-3.51%)
Date:
May 20
17:29:00		52W High/Low:
292.000
172.000 R		Prev.:
178.250		52W Change:
-31.000
(-15.27%)
Volume:
16k		Turnover:
2.81m		No. Trades:
28
HDD.UK
HEIDELBERGER DRUCKMASCHINEN
Open:
36.6400		High/Low:
39.0000
35.1250		Last:
38.5000		Change:
0.0000
(0.00%)
Date:
May 20
17:23:00		52W High/Low:
43.0000
6.5000		Prev.:
38.5000		52W Change:
+30.6250
(+388.89%)
Volume:
386k		Turnover:
14.2m		No. Trades:
48
HE1.UK
HELIUM ONE GLOBAL
Open:
0.560		High/Low:
0.590
0.550		Last:
0.572		Change:
+0.006
(+1.06%)
Date:
May 20
17:26:00		52W High/Low:
1.050
0.265		Prev.:
0.566		52W Change:
-0.306
(-34.85%)
Volume:
58.4m		Turnover:
33.2m		No. Trades:
396
HEAD.UK
HEADLAM GROUP
Open:
32.500		High/Low:
34.000
30.000		Last:
30.000		Change:
-6.000
(-16.67%)
Date:
May 20
17:24:00		52W High/Low:
99.800
28.100		Prev.:
36.000		52W Change:
-63.800
(-68.02%)
Volume:
1.34m		Turnover:
42.3m		No. Trades:
218
HELD.UK
HELLENIC DYNAMICS
Open:
0.0095		High/Low:
0.0095
0.0095		Last:
0.0095		Change:

Date:
May 19
17:30:00		52W High/Low:
0.0095
0.0095		Prev.:
52W Change:
0.0000
(0.00%)
Volume:
Turnover:
No. Trades:
HEMO.UK
HEMOGENYX PHARMACEUTICALS
Open:
679.000		High/Low:
698.000
650.000		Last:
669.000		Change:
-8.500
(-1.25%)
Date:
May 20
17:28:00		52W High/Low:
1790.000
124.500		Prev.:
677.500		52W Change:
+491.500
(+276.90%)
Volume:
20.1k		Turnover:
13.4m		No. Trades:
57
HERC.UK
HERCULES SITE SERVICES
Open:
34.5		High/Low:
34.5
34.5		Last:
34.5		Change:

Date:
May 19
17:30:00		52W High/Low:
59.0
31.0		Prev.:
52W Change:
-14.5
(-29.59%)
Volume:
Turnover:
No. Trades:
HEX.UK
HELIX EXPLORATION
Open:
42.000		High/Low:
44.000
39.000		Last:
42.200		Change:
+2.200
(+5.50%)
Date:
May 20
17:29:00		52W High/Low:
47.500
15.600		Prev.:
40.000		52W Change:
+26.600
(+170.51%)
Volume:
3.83m		Turnover:
161m		No. Trades:
357
HFD.UK
HALFORDS GROUP
Open:
166.000		High/Low:
168.000
163.000		Last:
166.800		Change:
+2.200
(+1.34%)
Date:
May 20
17:29:00		52W High/Low:
177.000
123.800		Prev.:
164.600		52W Change:
+1.000
(+0.60%)
Volume:
709k		Turnover:
117m		No. Trades:
454
HFG.UK
HILTON FOOD GROUP
Open:
561.000		High/Low:
561.000
546.000		Last:
555.000		Change:
+0.500
(+0.09%)
Date:
May 20
17:29:00		52W High/Low:
907.000
447.888		Prev.:
554.500		52W Change:
-351.000
(-38.74%)
Volume:
340k		Turnover:
187m		No. Trades:
717
HHPD.UK
HON HAI PRECISION INDUSTRY GDR EACH REP 2 SHS REG S
Open:
15.30		High/Low:
15.78
15.30		Last:
15.72		Change:
+0.26
(+1.68%)
Date:
May 20
17:29:00		52W High/Low:
17.22
9.98		Prev.:
15.46		52W Change:
+5.50
(+53.82%)
Volume:
40k		Turnover:
617k		No. Trades:
117
HIK.UK
HIKMA PHARMACEUTICALS
Open:
1451.00		High/Low:
1487.00
1444.00		Last:
1478.00		Change:
+23.00
(+1.58%)
Date:
May 20
17:29:00		52W High/Low:
2164.00
1187.00		Prev.:
1455.00		52W Change:
-596.00
(-28.74%)
Volume:
1.02m		Turnover:
1.5g		No. Trades:
1.75k
HILS.UK
HILL SMITH
Open:
2560		High/Low:
2635
2555		Last:
2625		Change:
+45
(+1.74%)
Date:
May 20
17:29:00		52W High/Low:
2675
1634		Prev.:
2580		52W Change:
+685
(+35.31%)
Volume:
524k		Turnover:
1.35g		No. Trades:
851
HKLB.UK
HONGKONG LAND HOLDINGS
Open:
7.41		High/Low:
7.41
7.41		Last:
7.41		Change:

Date:
May 19
17:30:00		52W High/Low:
7.41 R
4.55		Prev.:
52W Change:
+2.86
(+62.86%)
Volume:
Turnover:
No. Trades:
HKLD.UK
HONGKONG LAND HOLDINGS
Open:
7.9300		High/Low:
7.9300
7.4100		Last:
7.4100		Change:

Date:
May 20
11:22:00		52W High/Low:
8.6700
5.2300		Prev.:
52W Change:
+2.1700
(+41.41%)
Volume:
Turnover:
No. Trades:
HKLJ.UK
HONGKONG LAND HOLDINGS
Open:
7.41		High/Low:
7.41
7.41		Last:
7.41		Change:

Date:
May 19
17:30:00		52W High/Low:
7.41 R
3.65		Prev.:
52W Change:
+3.76
(+103.01%)
Volume:
Turnover:
No. Trades:
HLCL.UK
HELICAL REIT
Open:
185.0		High/Low:
185.0
180.2		Last:
185.0		Change:
+3.2
(+1.76%)
Date:
May 20
17:28:00		52W High/Low:
247.0
172.0		Prev.:
181.8		52W Change:
-50.0
(-21.28%)
Volume:
33.3k		Turnover:
6.11m		No. Trades:
26
HLMA.UK
HALMA
Open:
4336.00		High/Low:
4504.00
4336.00		Last:
4456.00		Change:
+56.00
(+1.27%)
Date:
May 20
17:29:00		52W High/Low:
4714.00
2822.00		Prev.:
4400.00		52W Change:
+1502.00
(+50.85%)
Volume:
2.28m		Turnover:
10.1g		No. Trades:
8.83k
1 - 25 from 50 | 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.

© 2000-2026 Stooq