pon, 11 maj 2026, 20:22 CEST, NY 14:22, Londyn 19:22, Tokio 3:22, ^SPX +0.36%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2026-05-11 | 2026-05-10 | 2026-05-09 | 2026-05-08 | 2026-05-07
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 55 | First | Previous | Next 25 | Last
IAG.UK
INT CONSOLIDATED AIRLINES GROUP
Open:
400.000		High/Low:
412.100
396.400		Last:
409.700		Change:
+24.700
(+6.42%)
Date:
May 11
17:29:00		52W High/Low:
464.284
302.100		Prev.:
385.000		52W Change:
+98.000
(+31.44%)
Volume:
69.3m		Turnover:
28.2g		No. Trades:
41.1k
IBAI.UK
IMAGING BIOMETRICS
Open:
0.500		High/Low:
0.610
0.500		Last:
0.575		Change:
0.000
(0.00%)
Date:
May 11
12:08:00		52W High/Low:
1.220
0.400		Prev.:
0.575		52W Change:
-0.275
(-32.35%)
Volume:
479k		Turnover:
287k		No. Trades:
20
IBST.UK
IBSTOCK
Open:
99.400		High/Low:
100.400
97.310		Last:
98.550		Change:
-1.150
(-1.15%)
Date:
May 11
17:29:00		52W High/Low:
199.400
97.000		Prev.:
99.700		52W Change:
-88.450
(-47.30%)
Volume:
1.55m		Turnover:
152m		No. Trades:
755
ICFG.UK
ICFG
Open:
14.5		High/Low:
14.5
14.5		Last:
14.5		Change:

Date:
May 8
17:30:00		52W High/Low:
44.0
12.4		Prev.:
52W Change:
-21.5
(-59.72%)
Volume:
Turnover:
No. Trades:
ICG.UK
ICG
Open:
1898.00		High/Low:
1911.00
1882.00		Last:
1905.00		Change:
+20.00
(+1.06%)
Date:
May 11
17:29:00		52W High/Low:
2340.00
1424.87		Prev.:
1885.00		52W Change:
-155.00
(-7.52%)
Volume:
1.19m		Turnover:
2.25g		No. Trades:
1.44k
ICON.UK
ICONIC LABS
Open:
1.648		High/Low:
1.700
1.200		Last:
1.350		Change:
-0.150
(-10.00%)
Date:
May 11
16:38:00		52W High/Low:
8.000
1.100		Prev.:
1.500		52W Change:
-0.690
(-33.82%)
Volume:
116k		Turnover:
171k		No. Trades:
15
ICP.UK
ICG
Open:
1899.00		High/Low:
1911.00
1882.00		Last:
1900.00		Change:
+15.00
(+0.80%)
Date:
May 11
17:29:00		52W High/Low:
2148.00
1425.00		Prev.:
1885.00		52W Change:
-154.00
(-7.50%)
Volume:
817k		Turnover:
1.55g		No. Trades:
IDHC.UK
INTEGRATED DIAGNOSTICS HOLDINGS
Open:
0.5940		High/Low:
0.6280
0.5820		Last:
0.5910		Change:
-0.0090
(-1.50%)
Date:
May 11
17:26:00		52W High/Low:
0.8350
0.3200		Prev.:
0.6000		52W Change:
+0.2350
(+66.01%)
Volume:
62.6k		Turnover:
37.8k		No. Trades:
44
IDOX.UK
IDOX
Open:
71.2		High/Low:
72.0
70.9		Last:
72.0		Change:
+0.8
(+1.12%)
Date:
May 11
17:19:00		52W High/Low:
72.0 R
52.0		Prev.:
71.2		52W Change:
+15.8
(+28.11%)
Volume:
3.89m		Turnover:
277m		No. Trades:
34
IES.UK
INVINITY ENERGY SYSTEMS
Open:
18.000		High/Low:
19.750
17.000		Last:
19.250		Change:
+1.750
(+10.00%)
Date:
May 11
17:27:00		52W High/Low:
28.560
12.750		Prev.:
17.500		52W Change:
+6.500
(+50.98%)
Volume:
6.87m		Turnover:
127m		No. Trades:
247
IFRX.UK
IFOREX FINANCIAL TRADING HOLDINGS
Open:
204.3		High/Low:
205.0
204.3		Last:
205.0		Change:
-1.0
(-0.49%)
Date:
May 11
15:43:00		52W High/Low:
211.3
200.0		Prev.:
206.0		52W Change:
-2.5
(-1.20%)
Volume:
5		Turnover:
No. Trades:
1
IGE.UK
IMAGE SCAN HOLDINGS
Open:
1.700		High/Low:
1.770
1.700		Last:
1.750		Change:
0.000
(0.00%)
Date:
May 11
16:14:00		52W High/Low:
2.300
1.075		Prev.:
1.750		52W Change:
-0.050
(-2.78%)
Volume:
148k		Turnover:
261k		No. Trades:
7
IGG.UK
IG GROUP HOLDINGS
Open:
1541.00		High/Low:
1543.00
1529.00		Last:
1532.00		Change:
+4.00
(+0.26%)
Date:
May 11
17:29:00		52W High/Low:
1556.00
1016.00		Prev.:
1528.00		52W Change:
+461.00
(+43.04%)
Volume:
1.59m		Turnover:
2.45g		No. Trades:
1.79k
IGN.UK
AB IGNITIS GRUPE DR
Open:
21.6		High/Low:
21.6
21.6		Last:
21.6		Change:
0.0
(0.00%)
Date:
May 11
09:00:00		52W High/Low:
24.0
20.0		Prev.:
21.6		52W Change:
+0.4
(+1.89%)
Volume:
9		Turnover:
No. Trades:
2
IGP.UK
INTERCEDE GROUP
Open:
114.8		High/Low:
115.0
108.0		Last:
109.0		Change:
-3.5
(-3.11%)
Date:
May 11
17:27:00		52W High/Low:
191.0
73.0		Prev.:
112.5		52W Change:
-71.0
(-39.44%)
Volume:
135k		Turnover:
15m		No. Trades:
41
IGR.UK
BALTIC BRIDGE
Open:
76.00		High/Low:
76.00
73.00		Last:
74.50		Change:
+0.50
(+0.68%)
Date:
May 11
17:29:00		52W High/Low:
94.20
44.00		Prev.:
74.00		52W Change:
+10.50
(+16.41%)
Volume:
639k		Turnover:
48m		No. Trades:
85
IGV.UK
I GRANDI VIAGGI
Open:
57.0		High/Low:
57.0
57.0		Last:
57.0		Change:

Date:
May 8
09:00:00		52W High/Low:
63.0
54.0		Prev.:
52W Change:
-4.0
(-6.56%)
Volume:
Turnover:
No. Trades:
IHC.UK
INSPIRATION HEALTHCARE GROUP
Open:
31.175		High/Low:
31.400
30.000		Last:
30.600		Change:
-0.700
(-2.24%)
Date:
May 11
16:49:00		52W High/Low:
32.000
12.300		Prev.:
31.300		52W Change:
+13.350
(+77.39%)
Volume:
58.5k		Turnover:
1.81m		No. Trades:
19
IHG.UK
INTERCONTINENTAL HOTELS GROUP
Open:
150.200		High/Low:
150.200
148.100		Last:
148.750		Change:
-0.950
(-0.63%)
Date:
May 11
17:29:00		52W High/Low:
152.000
108.666		Prev.:
149.700		52W Change:
+27.379
(+22.56%)
Volume:
199k		Turnover:
29.6m		No. Trades:
2.49k
IHP.UK
INTEGRAFIN HOLDINGS
Open:
322.00		High/Low:
336.00
322.00		Last:
336.00		Change:
+4.00
(+1.20%)
Date:
May 11
17:29:00		52W High/Low:
397.50
282.00		Prev.:
332.00		52W Change:
+16.00
(+5.00%)
Volume:
467k		Turnover:
155m		No. Trades:
415
IIG.UK
INTUITIVE INVESTMENTS GROUP
Open:
219.000		High/Low:
220.000
217.000		Last:
219.000		Change:
0.000
(0.00%)
Date:
May 11
16:22:00		52W High/Low:
238.000
97.500		Prev.:
219.000		52W Change:
+104.000
(+90.43%)
Volume:
58.2k		Turnover:
12.7m		No. Trades:
17
III.UK
3I GROUP
Open:
2581.00		High/Low:
2596.00
2516.00		Last:
2516.00		Change:
-74.00
(-2.86%)
Date:
May 11
17:29:00		52W High/Low:
4496.00
2255.00		Prev.:
2590.00		52W Change:
-1581.00
(-38.59%)
Volume:
2.68m		Turnover:
6.84g		No. Trades:
6.65k
IK32.UK
HSBC HOLDINGS 4 191% SUBORDINATED NOTES DUE 19 MAY 2036
Open:
100.156		High/Low:
100.176
100.156		Last:
100.176		Change:

Date:
May 5
09:21:00		52W High/Low:
102.609
98.765		Prev.:
52W Change:
-2.393
(-2.33%)
Volume:
Turnover:
No. Trades:
IKA.UK
ILIKA
Open:
35.000		High/Low:
38.000
35.000		Last:
37.000		Change:
0.000
(0.00%)
Date:
May 11
17:29:00		52W High/Low:
50.600
24.000		Prev.:
37.000		52W Change:
0.000
(0.00%)
Volume:
105k		Turnover:
3.92m		No. Trades:
67
IKIV.UK
IKIGAI VENTURES
Open:
0.42		High/Low:
0.42
0.42		Last:
0.42		Change:

Date:
May 8
17:30:00		52W High/Low:
0.42
0.42		Prev.:
52W Change:
0.00
(0.00%)
Volume:
Turnover:
No. Trades:
1 - 25 from 55 | 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