śro, 12 lut 2025, 2:27 CET, NY 20:27, Londyn 1:27, Tokio 10:27, ^SPX +0.03%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2025-02-12 | 2025-02-11 | 2025-02-10 | 2025-02-09 | 2025-02-08
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 43 | First | Previous | Next 18 | Last
LABS.UK
LIFE SCIENCE REIT
Open:
36.4
High/Low:
36.7
35.9
Last:
36.0
Change:
0.0
(0.00%)
Date:
Feb 11
17:35:24
52W High/Low:
52.8
31.3
Prev.:
36.0
52W Change:
-15.6
(-30.23%)
Volume:
620k
Turnover:
3.56m
No. Trades:
52
LAND.UK
LAND SECURITIES GROUP
Open:
587.5
High/Low:
588.5
580.0
Last:
583.0
Change:
-4.5
(-0.77%)
Date:
Feb 11
17:35:23
52W High/Low:
693.0
531.0
Prev.:
587.5
52W Change:
-58.8
(-9.16%)
Volume:
4.83m
Turnover:
951m
No. Trades:
1.41k
LAS.UK
LONDON & ASSOCIATED PROPERTIES
Open:
8.75
High/Low:
8.75
8.75
Last:
8.75
Change:
0.00
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
13.50
8.50
Prev.:
8.75
52W Change:
-1.25
(-12.50%)
Volume:
Turnover:
No. Trades:
LBG.UK
LBG MEDIA
Open:
117.0
High/Low:
117.0
116.0
Last:
116.0
Change:
0.0
(0.00%)
Date:
Feb 11
17:35:01
52W High/Low:
143.0
63.5
Prev.:
116.0
52W Change:
+32.6
(+39.09%)
Volume:
82.7k
Turnover:
3.03m
No. Trades:
5
LBOW.UK
ICG-LONGBOW SENIOR SECURED UK PROPERTY DEBT INVESTMENTS
Open:
23.0
High/Low:
23.4
23.0
Last:
23.4
Change:
+0.7
(+3.08%)
Date:
Feb 11
17:29:50
52W High/Low:
24.2
17.8
Prev.:
22.7
52W Change:
+1.8
(+8.08%)
Volume:
4.23k
Turnover:
5.22k
No. Trades:
9
LDG.UK
LOGISTICS DEVELOPMENT GROUP
Open:
14.75
High/Low:
14.75
14.50
Last:
14.50
Change:
-0.25
(-1.69%)
Date:
Feb 11
17:45:00
52W High/Low:
15.00
9.60
Prev.:
14.75
52W Change:
+2.65
(+22.36%)
Volume:
233k
Turnover:
No. Trades:
LEND.UK
SANCUS LENDING GROUP
Open:
0.550
High/Low:
0.550
0.550
Last:
0.550
Change:
0.000
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
0.825
0.175
Prev.:
0.550
52W Change:
-0.275
(-33.33%)
Volume:
Turnover:
No. Trades:
LEUR.UK
WISDOMTREE LONG EUR SHORT USD
Open:
30.560
High/Low:
30.590
30.560
Last:
30.590
Change:
+0.110
(+0.36%)
Date:
Feb 11
15:47:52
52W High/Low:
32.770
30.120
Prev.:
30.480
52W Change:
-0.440
(-1.42%)
Volume:
3
Turnover:
92
No. Trades:
1
LEX.UK
LEXINGTON GOLD
Open:
3.95
High/Low:
3.95
3.95
Last:
3.95
Change:
0.00
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
5.40
2.95
Prev.:
3.95
52W Change:
+0.10
(+2.60%)
Volume:
154k
Turnover:
No. Trades:
LFI.UK
LONDON FINANCE & INVESTMENT GROUP
Open:
67.5
High/Low:
67.5
67.5
Last:
67.5
Change:
0.0
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
74.0
44.5
Prev.:
67.5
52W Change:
+17.5
(+35.00%)
Volume:
4
Turnover:
No. Trades:
LGEN.UK
LEGAL & GENERAL GROUP
Open:
246.8
High/Low:
247.3
238.7
Last:
238.7
Change:
-7.9
(-3.20%)
Date:
Feb 11
17:35:22
52W High/Low:
266.2
211.6
Prev.:
246.6
52W Change:
+3.2
(+1.36%)
Volume:
37.9m
Turnover:
3g
No. Trades:
4.13k
LGRS.UK
LOUNGERS
Open:
324.00
High/Low:
324.00
324.00
Last:
324.00
Change:
0.00
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
326.00
192.00
Prev.:
324.00
52W Change:
+101.00
(+45.29%)
Volume:
Turnover:
No. Trades:
LIFS.UK
LIFESAFE HOLDINGS
Open:
7.50
High/Low:
7.50
7.50
Last:
7.50
Change:
0.00
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
18.00
6.75
Prev.:
7.50
52W Change:
-9.50
(-55.88%)
Volume:
Turnover:
No. Trades:
LIKE.UK
LIKEWISE GROUP
Open:
19.50
High/Low:
19.50
19.50
Last:
19.50
Change:
-0.50
(-2.50%)
Date:
Feb 11
17:45:00
52W High/Low:
20.50
14.00
Prev.:
20.00
52W Change:
-0.20
(-1.02%)
Volume:
1.12m
Turnover:
No. Trades:
LINV.UK
LENDINVEST
Open:
24.5
High/Low:
25.5
24.5
Last:
25.5
Change:
+1.5
(+6.25%)
Date:
Feb 11
17:45:00
52W High/Low:
30.6
23.0
Prev.:
24.0
52W Change:
-1.0
(-3.77%)
Volume:
76.5k
Turnover:
No. Trades:
LIO.UK
LIONTRUST ASSET MANAGEMENT
Open:
451.0
High/Low:
457.0
447.0
Last:
450.5
Change:
-4.0
(-0.88%)
Date:
Feb 11
17:35:01
52W High/Low:
862.0
382.0
Prev.:
454.5
52W Change:
-175.0
(-27.98%)
Volume:
221k
Turnover:
50.1m
No. Trades:
400
LIT.UK
LITIGATION CAPITAL MANAGEMENT
Open:
80.2
High/Low:
80.2
79.0
Last:
79.6
Change:
-0.4
(-0.50%)
Date:
Feb 11
15:23:44
52W High/Low:
122.0
76.6
Prev.:
80.0
52W Change:
-19.4
(-19.60%)
Volume:
84.9k
Turnover:
5.78m
No. Trades:
24
LIV.UK
LIVERMORE INVESTMENTS GROUP
Open:
61.00
High/Low:
61.00
61.00
Last:
61.00
Change:
0.00
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
61.00 R
24.40
Prev.:
61.00
52W Change:
+28.80
(+89.44%)
Volume:
Turnover:
No. Trades:
LJP3.UK
WISDOMTREE LONG JPY SHORT USD 3X DAILY
Open:
2.4550
High/Low:
2.4550
2.4150
Last:
2.4300
Change:
-0.0325
(-1.32%)
Date:
Feb 11
14:21:51
52W High/Low:
3.3100
2.1710
Prev.:
2.4625
52W Change:
-0.5700
(-19.00%)
Volume:
29.1k
Turnover:
71k
No. Trades:
7
LJPY.UK
WISDOMTREE LONG JPY SHORT USD
Open:
24.140
High/Low:
24.140
24.090
Last:
24.090
Change:

Date:
Feb 11
11:02:17
52W High/Low:
26.700
22.770
Prev.:
52W Change:
-0.685
(-2.76%)
Volume:
Turnover:
No. Trades:
LLA.UK
LUNGLIFE AI INC
Open:
5.5
High/Low:
5.5
5.5
Last:
5.5
Change:
0.0
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
30.0
5.0
Prev.:
5.5
52W Change:
-24.5
(-81.67%)
Volume:
Turnover:
No. Trades:
LLAI.UK
LUNGLIFE AI
Open:
2.20
High/Low:
2.20
1.85
Last:
1.85
Change:
-0.40
(-17.78%)
Date:
Feb 11
17:45:00
52W High/Low:
45.50
1.55
Prev.:
2.25
52W Change:
-43.65
(-95.93%)
Volume:
698k
Turnover:
No. Trades:
LLOY.UK
LLOYDS BANKING GROUP
Open:
62.84
High/Low:
63.18
62.38
Last:
62.80
Change:
0.00
(0.00%)
Date:
Feb 11
17:35:43
52W High/Low:
63.56
41.00
Prev.:
62.80
52W Change:
+21.40
(+51.69%)
Volume:
94.6m
Turnover:
3.84g
No. Trades:
3k
LLPC.UK
LLOYDS GRP 9.25
Open:
144.50
High/Low:
144.50
144.50
Last:
144.50
Change:
+0.30
(+0.21%)
Date:
Feb 11
17:45:00
52W High/Low:
147.70
135.00
Prev.:
144.20
52W Change:
+6.95
(+5.05%)
Volume:
Turnover:
No. Trades:
LLPD.UK
LLOYDS BANKING GROUP
Open:
149.15
High/Low:
149.15
149.15
Last:
149.15
Change:
0.00
(0.00%)
Date:
Feb 11
17:45:00
52W High/Low:
155.00
143.15
Prev.:
149.15
52W Change:
+6.00
(+4.19%)
Volume:
Turnover:
No. Trades:
1 - 25 from 43 | First | Previous | Next 18 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
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