pon, 11 maj 2026, 20:24 CEST, NY 14:24, Londyn 19:24, Tokio 3:24, ^SPX +0.37%
 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 - 21 from 21 | First | Previous | Next | Last
JADE.UK
JADE ROAD INVESTMENTS
Open:
0.75		High/Low:
0.75
0.75		Last:
0.75		Change:

Date:
May 8
09:00:00		52W High/Low:
1.23
0.35		Prev.:
52W Change:
-0.40
(-34.78%)
Volume:
Turnover:
No. Trades:
JAN.UK
JANGADA MINES
Open:
1.890		High/Low:
1.900
1.711		Last:
1.750		Change:
-0.100
(-5.41%)
Date:
May 11
17:29:00		52W High/Low:
3.000
0.460		Prev.:
1.850		52W Change:
+1.125
(+180.00%)
Volume:
6.65m		Turnover:
11.9m		No. Trades:
45
JAR.UK
JARDINE MATHESON HOLDINGS
Open:
71.2800		High/Low:
71.2800
62.5000		Last:
62.5000		Change:

Date:
May 8
11:05:00		52W High/Low:
82.5000
43.4500		Prev.:
52W Change:
+17.2900
(+38.24%)
Volume:
Turnover:
No. Trades:
JAY.UK
80 MILE
Open:
0.986		High/Low:
0.988
0.920		Last:
0.932		Change:
0.000
(0.00%)
Date:
May 11
17:29:00		52W High/Low:
1.600
0.480		Prev.:
0.932		52W Change:
+0.408
(+77.90%)
Volume:
50.8m		Turnover:
48.3m		No. Trades:
JD.UK
JD SPORTS FASHION
Open:
74.220		High/Low:
74.860
70.600		Last:
71.640		Change:
-3.440
(-4.58%)
Date:
May 11
17:29:00		52W High/Low:
106.150
63.980		Prev.:
75.080		52W Change:
-17.100
(-19.27%)
Volume:
17.6m		Turnover:
1.27g		No. Trades:
2.94k
JDG.UK
JUDGES SCIENTIFIC
Open:
5000.0		High/Low:
5025.0
4925.0		Last:
5020.0		Change:
+70.0
(+1.41%)
Date:
May 11
17:10:00		52W High/Low:
9120.0
3480.0		Prev.:
4950.0		52W Change:
-2520.0
(-33.42%)
Volume:
10.1k		Turnover:
50.2m		No. Trades:
105
JDW.UK
J D WETHERSPOON
Open:
597.500		High/Low:
609.000
585.500		Last:
604.500		Change:
+4.500
(+0.75%)
Date:
May 11
17:29:00		52W High/Low:
814.500
530.500		Prev.:
600.000		52W Change:
-111.500
(-15.57%)
Volume:
377k		Turnover:
226m		No. Trades:
587
JEL.UK
JERSEY ELECTRICITY
Open:
440.000		High/Low:
459.600
440.000		Last:
450.000		Change:
0.000
(0.00%)
Date:
May 11
17:09:00		52W High/Low:
485.000
420.000		Prev.:
450.000		52W Change:
+25.000
(+5.88%)
Volume:
7.36k		Turnover:
3.27m		No. Trades:
10
JET2.UK
JET2
Open:
1139.00		High/Low:
1153.00
1121.00		Last:
1137.00		Change:
0.00
(0.00%)
Date:
May 11
17:29:00		52W High/Low:
1959.00
980.00		Prev.:
1137.00		52W Change:
-578.00
(-33.70%)
Volume:
981k		Turnover:
1.11g		No. Trades:
1.81k
JHD.UK
JAMES HALSTEAD
Open:
138.000		High/Low:
140.200
132.593		Last:
134.000		Change:
-2.200
(-1.62%)
Date:
May 11
17:29:00		52W High/Low:
169.500
112.000		Prev.:
136.200		52W Change:
-28.000
(-17.28%)
Volume:
588k		Turnover:
79.2m		No. Trades:
299
JHDA.UK
JAMES HALSTEAD 5 5% PERPETUAL
Open:
0.77		High/Low:
0.77
0.77		Last:
0.77		Change:

Date:
May 8
17:30:00		52W High/Low:
0.77 R
0.76		Prev.:
52W Change:
+0.02
(+1.99%)
Volume:
Turnover:
No. Trades:
JIM.UK
JARVIS SECURITIES
Open:
8.500		High/Low:
8.500
7.500		Last:
8.000		Change:
0.000
(0.00%)
Date:
May 11
17:18:00		52W High/Low:
26.000
6.500		Prev.:
8.000		52W Change:
-6.500
(-44.83%)
Volume:
6.78k		Turnover:
53.6k		No. Trades:
9
JLP.UK
JUBILEE METALS GROUP
Open:
2.710		High/Low:
2.900
2.700		Last:
2.780		Change:
+0.060
(+2.21%)
Date:
May 11
17:29:00		52W High/Low:
5.200
2.550		Prev.:
2.720		52W Change:
-0.800
(-22.35%)
Volume:
11.3m		Turnover:
31.2m		No. Trades:
118
JMAT.UK
JOHNSON MATTHEY
Open:
2096.00		High/Low:
2112.00
2084.00		Last:
2106.00		Change:
+4.00
(+0.19%)
Date:
May 11
17:28:00		52W High/Low:
2434.00
1341.00		Prev.:
2102.00		52W Change:
+759.00
(+56.35%)
Volume:
1.09m		Turnover:
2.28g		No. Trades:
1.04k
JNEO.UK
JOURNEO
Open:
413.00		High/Low:
422.00
410.00		Last:
422.00		Change:
+7.00
(+1.69%)
Date:
May 11
16:39:00		52W High/Low:
541.00
280.00		Prev.:
415.00		52W Change:
+133.00
(+46.02%)
Volume:
40.8k		Turnover:
16.9m		No. Trades:
29
JOG.UK
JERSEY OIL GAS
Open:
106.50		High/Low:
106.50
102.16		Last:
104.00		Change:
-6.50
(-5.88%)
Date:
May 11
17:22:00		52W High/Low:
164.00
68.00		Prev.:
110.50		52W Change:
-10.00
(-8.77%)
Volume:
151k		Turnover:
15.7m		No. Trades:
42
JSE.UK
JADESTONE ENERGY
Open:
30.00		High/Low:
30.50
28.50		Last:
30.50		Change:
+1.50
(+5.17%)
Date:
May 11
17:29:00		52W High/Low:
32.00
17.05		Prev.:
29.00		52W Change:
+11.40
(+59.69%)
Volume:
2.07m		Turnover:
61.8m		No. Trades:
71
JSG.UK
JOHNSON SERVICE GROUP
Open:
138.500		High/Low:
141.900
137.155		Last:
140.700		Change:
+2.200
(+1.59%)
Date:
May 11
17:29:00		52W High/Low:
160.000
123.800		Prev.:
138.500		52W Change:
-2.900
(-2.02%)
Volume:
1.21m		Turnover:
169m		No. Trades:
851
JTC.UK
JTC
Open:
1316.0		High/Low:
1316.0
1313.0		Last:
1314.0		Change:
-1.0
(-0.08%)
Date:
May 11
16:13:00		52W High/Low:
1384.0
787.0		Prev.:
1315.0		52W Change:
+396.0
(+43.14%)
Volume:
362k		Turnover:
476m		No. Trades:
65
JUP.UK
JUPITER FUND MANAGEMENT
Open:
158.800		High/Low:
167.764
157.600		Last:
159.600		Change:
+1.000
(+0.63%)
Date:
May 11
17:29:00		52W High/Low:
214.500
76.200		Prev.:
158.600		52W Change:
+83.100
(+108.63%)
Volume:
1.64m		Turnover:
261m		No. Trades:
675
JUST.UK
JUST GROUP PLC
Open:
219.0		High/Low:
219.0
219.0		Last:
219.0		Change:

Date:
Apr 1
17:30:00		52W High/Low:
219.5
115.2		Prev.:
52W Change:
+73.4
(+50.41%)
Volume:
Turnover:
No. Trades:
1 - 21 from 21 | First | Previous | Next | 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