czw, 16 sty 2025, 9:54 CET, NY 3:54, Londyn 8:54, Tokio 17:54, WIG20 -0.30%
 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 64 | First | Previous | Next 25 | Last
RAI.UK
RA INT GROUP
Open:
6.50		High/Low:
6.50
6.50		Last:
6.50		Change:

Date:
Jan 15
17:45:00		52W High/Low:
10.25
6.35		Prev.:
52W Change:
-3.75
(-36.59%)
Volume:
Turnover:
No. Trades:
RAT.UK
RATHBONES GROUP
Open:
1688.00		High/Low:
1688.00
1652.00		Last:
1672.00		Change:
-6.00
(-0.36%)
Date:
Jan 16
09:33:56		52W High/Low:
2005.00
1462.00		Prev.:
1678.00		52W Change:
-68.00
(-3.91%)
Volume:
550		Turnover:
918k		No. Trades:
24
RBD.UK
REABOLD RESOURCES
Open:
0.0425		High/Low:
0.0425
0.0425		Last:
0.0425		Change:

Date:
Jan 15
17:45:00		52W High/Low:
0.0925
0.0425 R		Prev.:
52W Change:
-0.0425
(-50.00%)
Volume:
Turnover:
No. Trades:
RBGP.UK
RBG HOLDINGS
Open:
1.125		High/Low:
1.125
1.100		Last:
1.100		Change:

Date:
Jan 15
17:45:00		52W High/Low:
13.100
1.050		Prev.:
52W Change:
-9.150
(-89.27%)
Volume:
Turnover:
No. Trades:
RBN.UK
ROBINSON
Open:
107.5		High/Low:
107.5
105.0		Last:
107.5		Change:

Date:
Jan 15
17:45:00		52W High/Low:
115.0
92.5		Prev.:
52W Change:
+12.5
(+13.16%)
Volume:
Turnover:
No. Trades:
RBW.UK
RAINBOW RARE EARTHS
Open:
12.25		High/Low:
12.75
12.25		Last:
12.75		Change:

Date:
Jan 15
17:35:01		52W High/Low:
13.75
8.70		Prev.:
52W Change:
-0.50
(-3.77%)
Volume:
Turnover:
No. Trades:
RCDO.UK
RICARDO
Open:
390.00		High/Low:
410.00
390.00		Last:
409.00		Change:

Date:
Jan 15
17:35:11		52W High/Low:
532.00
384.00		Prev.:
52W Change:
-55.00
(-11.85%)
Volume:
Turnover:
No. Trades:
RCGH.UK
RC365 HOLDING
Open:
2.25		High/Low:
2.25
2.10		Last:
2.10		Change:

Date:
Jan 15
17:45:00		52W High/Low:
13.00
0.90		Prev.:
52W Change:
-9.40
(-81.74%)
Volume:
Turnover:
No. Trades:
RCH.UK
REACH
Open:
74.3		High/Low:
76.0
74.1		Last:
75.1		Change:

Date:
Jan 15
17:35:16		52W High/Low:
112.8
58.5		Prev.:
52W Change:
+5.5
(+7.90%)
Volume:
Turnover:
No. Trades:
RCN.UK
REDCENTRIC
Open:
120.00		High/Low:
120.00
120.00		Last:
120.00		Change:
-3.25
(-2.64%)
Date:
Jan 16
09:00:25		52W High/Low:
160.00
104.50		Prev.:
123.25		52W Change:
-7.00
(-5.51%)
Volume:
4		Turnover:
480		No. Trades:
2
RCOI.UK
RIVERSTONE CREDIT OPPORTUNITIES INCOME PLC/THE FUND
Open:
0.75000		High/Low:
0.75750
0.75000		Last:
0.75750		Change:

Date:
Jan 15
17:26:25		52W High/Low:
0.95500
0.73000		Prev.:
52W Change:
-0.12000
(-13.68%)
Volume:
Turnover:
No. Trades:
RCP.UK
RIT CAPITAL PARTNERS
Open:
2020.00		High/Low:
2020.00
2020.00		Last:
2020.00		Change:
+5.00
(+0.25%)
Date:
Jan 16
09:00:09		52W High/Low:
2030.00
1698.00		Prev.:
2015.00		52W Change:
+172.00
(+9.31%)
Volume:
2.19k		Turnover:
4.42m		No. Trades:
15
RDT.UK
ROSSLYN DATA TECHNOLOGIES
Open:
4.75		High/Low:
4.75
4.70		Last:
4.70		Change:

Date:
Jan 15
17:45:00		52W High/Low:
21.00
4.50		Prev.:
52W Change:
-15.60
(-76.85%)
Volume:
Turnover:
No. Trades:
RE.UK
REA HOLDINGS
Open:
70.50		High/Low:
72.00
70.50		Last:
72.00		Change:

Date:
Jan 15
09:00:13		52W High/Low:
97.00
62.50		Prev.:
52W Change:
-12.00
(-14.29%)
Volume:
Turnover:
No. Trades:
REAT.UK
REACT GROUP
Open:
81.0		High/Low:
82.0
81.0		Last:
81.0		Change:

Date:
Jan 15
17:45:00		52W High/Low:
96.5
62.5		Prev.:
52W Change:
+13.5
(+20.00%)
Volume:
Turnover:
No. Trades:
REC.UK
RECORD
Open:
48.50		High/Low:
48.50
48.50		Last:
48.50		Change:
-0.05
(-0.10%)
Date:
Jan 16
09:12:58		52W High/Low:
72.80
48.00		Prev.:
48.55		52W Change:
-21.50
(-30.71%)
Volume:
10k		Turnover:
485k		No. Trades:
1
RECI.UK
REAL ESTATE CREDIT INVESTMENTS
Open:
125.0		High/Low:
125.5
124.5		Last:
124.5		Change:

Date:
Jan 15
17:35:12		52W High/Low:
131.0
112.5		Prev.:
52W Change:
+0.5
(+0.40%)
Volume:
Turnover:
No. Trades:
REE.UK
ALTONA RARE EARTHS PLC
Open:
1.45		High/Low:
1.45
1.45		Last:
1.45		Change:

Date:
Jan 15
17:45:00		52W High/Low:
2.13
1.05		Prev.:
52W Change:
-0.55
(-27.50%)
Volume:
Turnover:
No. Trades:
REL.UK
RELX
Open:
3836.00		High/Low:
3854.00
3818.00		Last:
3842.00		Change:
+13.00
(+0.34%)
Date:
Jan 16
09:39:30		52W High/Low:
3854.00 R
3196.00		Prev.:
3829.00		52W Change:
+618.00
(+19.17%)
Volume:
155k		Turnover:
594m		No. Trades:
668
RENX.UK
RENALYTIX
Open:
12.00		High/Low:
12.00
11.50		Last:
11.75		Change:

Date:
Jan 15
17:45:00		52W High/Low:
57.50
6.75		Prev.:
52W Change:
-1.25
(-9.62%)
Volume:
Turnover:
No. Trades:
RESI.UK
RESIDENTIAL SECURE INCOME
Open:
58.8		High/Low:
58.8
58.8		Last:
58.8		Change:
+2.6
(+4.63%)
Date:
Jan 16
09:00:12		52W High/Low:
62.0
45.0		Prev.:
56.2		52W Change:
-0.2
(-0.34%)
Volume:
35		Turnover:
2.06k		No. Trades:
2
REVB.UK
REVOLUTION BEAUTY GROUP
Open:
17.520		High/Low:
17.640
17.320		Last:
17.640		Change:

Date:
Jan 15
16:56:47		52W High/Low:
35.700
12.000		Prev.:
52W Change:
-11.860
(-40.20%)
Volume:
Turnover:
No. Trades:
RE_B.UK
R.E.A HLDS 9%PF
Open:
76.50		High/Low:
76.50
75.00		Last:
75.00		Change:

Date:
Jan 15
17:35:22		52W High/Low:
96.00
75.00 R		Prev.:
52W Change:
-13.75
(-15.49%)
Volume:
Turnover:
No. Trades:
RFX.UK
RAMSDENS HOLDINGS
Open:
235.0		High/Low:
238.0
235.0		Last:
236.0		Change:

Date:
Jan 15
17:35:18		52W High/Low:
245.0
171.5		Prev.:
52W Change:
+28.5
(+13.73%)
Volume:
Turnover:
No. Trades:
RGL.UK
REGIONAL REIT
Open:
118.0		High/Low:
118.0
118.0		Last:
118.0		Change:
+0.8
(+0.68%)
Date:
Jan 16
09:00:00		52W High/Low:
181.8
78.3		Prev.:
117.2		52W Change:
-58.2
(-33.01%)
Volume:
22		Turnover:
2.6k		No. Trades:
2
1 - 25 from 64 | 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