nie, 18 sty 2026, 5:59 CET, NY 23:59, Londyn 4:59, Tokio 13:59, ^SPX -0.06%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2026-01-18 | 2026-01-17 | 2026-01-16 | 2026-01-15 | 2026-01-14
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 73 | First | Previous | Next 25 | Last
RA22.UK
RA22
Open:
100.130		High/Low:
100.130
100.130		Last:
100.130		Change:

Date:
Jan 15
16:35:00		52W High/Low:
100.130 R
99.082		Prev.:
52W Change:
+0.165
(+0.17%)
Volume:
Turnover:
No. Trades:
RAT.UK
RATHBONES GROUP PLC
Open:
2170.00		High/Low:
2250.00
2155.00		Last:
2220.00		Change:
+65.00
(+3.02%)
Date:
Jan 16
17:29:00		52W High/Low:
2250.00 R
1374.00		Prev.:
2155.00		52W Change:
+548.00
(+32.78%)
Volume:
102k		Turnover:
226m		No. Trades:
523
RBD.UK
REABOLD RESOURCES PLC
Open:
0.1240		High/Low:
0.1350
0.1131		Last:
0.1275		Change:
+0.0075
(+6.25%)
Date:
Jan 16
17:29:00		52W High/Low:
0.1600
0.0350		Prev.:
0.1200		52W Change:
+0.0850
(+200.00%)
Volume:
167m		Turnover:
20.9m		No. Trades:
165
RBN.UK
ROBINSON PLC
Open:
118.000		High/Low:
122.500
116.600		Last:
122.500		Change:
0.000
(0.00%)
Date:
Jan 16
16:32:00		52W High/Low:
162.500
105.000		Prev.:
122.500		52W Change:
+15.000
(+13.95%)
Volume:
3.24k		Turnover:
383k		No. Trades:
4
RBW.UK
RAINBOW RARE EARTHS LTD
Open:
19.000		High/Low:
19.450
18.000		Last:
18.400		Change:
-0.600
(-3.16%)
Date:
Jan 16
17:26:00		52W High/Low:
26.200
9.100		Prev.:
19.000		52W Change:
+5.650
(+44.31%)
Volume:
959k		Turnover:
18.1m		No. Trades:
197
RCFX.UK
RC FORNAX PLC
Open:
12.403		High/Low:
13.000
12.100		Last:
12.500		Change:
0.000
(0.00%)
Date:
Jan 16
16:29:00		52W High/Low:
56.000
5.831		Prev.:
12.500		52W Change:
-21.750
(-63.50%)
Volume:
346k		Turnover:
4.3m		No. Trades:
22
RCGH.UK
RC365 HOLDING PLC
Open:
1.3050		High/Low:
1.5550
1.3000		Last:
1.4500		Change:
0.0000
(0.00%)
Date:
Jan 16
16:30:00		52W High/Low:
2.8500
0.8560		Prev.:
1.4500		52W Change:
-0.6500
(-30.95%)
Volume:
16.7k		Turnover:
24.2k		No. Trades:
7
RCH.UK
REACH PLC
Open:
56.400		High/Low:
57.500
55.500		Last:
57.400		Change:
+1.500
(+2.68%)
Date:
Jan 16
17:26:00		52W High/Low:
93.500
52.900		Prev.:
55.900		52W Change:
-15.900
(-21.69%)
Volume:
636k		Turnover:
36.2m		No. Trades:
228
RCN.UK
REDCENTRIC PLC
Open:
118.000		High/Low:
121.000
117.448		Last:
120.000		Change:
0.000
(0.00%)
Date:
Jan 16
17:05:00		52W High/Low:
149.000
112.000		Prev.:
120.000		52W Change:
-4.750
(-3.81%)
Volume:
13.7k		Turnover:
1.62m		No. Trades:
15
RCOI.UK
RIVERSTONE
Open:
0.7100		High/Low:
0.7100
0.7100		Last:
0.7100		Change:
0.0000
(0.00%)
Date:
Jan 16
17:30:00		52W High/Low:
0.7941
0.7000		Prev.:
0.7100		52W Change:
-0.0394
(-5.26%)
Volume:
Turnover:
No. Trades:
RCP.UK
RIT CAPITAL PARTNERS PLC
Open:
2245.00		High/Low:
2260.00
2218.00		Last:
2220.00		Change:
-30.00
(-1.33%)
Date:
Jan 16
17:29:00		52W High/Low:
2280.00
1684.00		Prev.:
2250.00		52W Change:
+195.00
(+9.63%)
Volume:
104k		Turnover:
233m		No. Trades:
161
RDT.UK
ROSSLYN DATA TECHNOLOGIES PLC
Open:
3.203		High/Low:
3.300
3.200		Last:
3.300		Change:
0.000
(0.00%)
Date:
Jan 16
17:27:00		52W High/Low:
5.100
3.100		Prev.:
3.300		52W Change:
-1.400
(-29.79%)
Volume:
355k		Turnover:
1.14m		No. Trades:
4
RE.B.UK
REA HOLDINGS 9% PERPETUAL
Open:
98.25		High/Low:
100.00
98.25		Last:
98.50		Change:
0.00
(0.00%)
Date:
Jan 16
17:28:00		52W High/Low:
102.00
92.50		Prev.:
98.50		52W Change:
-1.50
(-1.50%)
Volume:
42k		Turnover:
4.19m		No. Trades:
RE.UK
REA HOLDINGS PLC
Open:
126.100		High/Low:
130.000
126.100		Last:
128.500		Change:
+1.500
(+1.18%)
Date:
Jan 16
16:36:00		52W High/Low:
135.560
59.500		Prev.:
127.000		52W Change:
+56.750
(+79.09%)
Volume:
5k		Turnover:
646k		No. Trades:
2
REAT.UK
REACT GROUP PLC
Open:
50.00		High/Low:
52.00
49.00		Last:
50.50		Change:
+1.00
(+2.02%)
Date:
Jan 16
17:26:00		52W High/Low:
87.00
45.00		Prev.:
49.50		52W Change:
-30.00
(-37.27%)
Volume:
520k		Turnover:
25.8m		No. Trades:
11
REC.UK
RECORD PLC
Open:
55.200		High/Low:
55.200
53.400		Last:
54.000		Change:
0.000
(0.00%)
Date:
Jan 16
16:34:00		52W High/Low:
67.600
45.000		Prev.:
54.000		52W Change:
+7.000
(+14.89%)
Volume:
87k		Turnover:
4.71m		No. Trades:
47
RECI.UK
REAL ESTATE CREDIT INVESTMENTS
Open:
124.0		High/Low:
124.5
123.5		Last:
124.0		Change:
-0.5
(-0.40%)
Date:
Jan 16
17:27:00		52W High/Low:
131.5
118.0		Prev.:
124.5		52W Change:
-2.0
(-1.59%)
Volume:
52.1k		Turnover:
6.47m		No. Trades:
37
REDC.UK
RED CAPITAL PLC/JERSEY
Open:
0.11		High/Low:
0.11
0.11		Last:
0.11		Change:

Date:
Jan 15
17:30:00		52W High/Low:
17.00
0.11 R		Prev.:
52W Change:
-16.89
(-99.35%)
Volume:
Turnover:
No. Trades:
REE.UK
ALTONA RARE EARTHS PLC
Open:
1.2500		High/Low:
1.2600
1.2360		Last:
1.2500		Change:
0.0000
(0.00%)
Date:
Jan 16
17:13:00		52W High/Low:
2.5400
1.1000		Prev.:
1.2500		52W Change:
-0.1500
(-10.71%)
Volume:
1.17m		Turnover:
1.45m		No. Trades:
18
REL.UK
RELX PLC
Open:
3114.00		High/Low:
3122.00
3070.00		Last:
3094.00		Change:
-29.00
(-0.93%)
Date:
Jan 16
17:29:00		52W High/Low:
4205.00
2968.74		Prev.:
3123.00		52W Change:
-808.00
(-20.71%)
Volume:
8.16m		Turnover:
25.3g		No. Trades:
5.7k
RENE.UK
REDES ENERGETICAS NACIONAIS SGPS
Open:
3.64500		High/Low:
3.64500
3.38000		Last:
3.50000		Change:
-0.08630
(-2.41%)
Date:
Jan 16
17:18:00		52W High/Low:
4.63000
3.38000 R		Prev.:
3.58630		52W Change:
-0.15000
(-4.11%)
Volume:
48.8k		Turnover:
169k		No. Trades:
RENX.UK
RENALYTIX PLC
Open:
5.850		High/Low:
6.500
5.814		Last:
6.250		Change:
+0.100
(+1.63%)
Date:
Jan 16
17:05:00		52W High/Low:
12.250
5.725		Prev.:
6.150		52W Change:
-5.250
(-45.65%)
Volume:
2.09m		Turnover:
12.7m		No. Trades:
20
RESI.UK
RESIDENTIAL SECURE INCOME PLC
Open:
57.000		High/Low:
58.800
54.400		Last:
58.600		Change:
+1.400
(+2.45%)
Date:
Jan 16
17:29:00		52W High/Low:
63.400
49.600		Prev.:
57.200		52W Change:
+1.800
(+3.17%)
Volume:
406k		Turnover:
23.3m		No. Trades:
42
REVB.UK
REVOLUTION BEAUTY GROUP PLC
Open:
4.200		High/Low:
4.450
4.100		Last:
4.200		Change:
+0.065
(+1.57%)
Date:
Jan 16
17:22:00		52W High/Low:
15.900
2.350		Prev.:
4.135		52W Change:
-11.240
(-72.80%)
Volume:
4.15m		Turnover:
17.7m		No. Trades:
78
RE_B.UK
R.E.A HLDS 9%PF
Open:
98.25		High/Low:
98.50
98.25		Last:
98.50		Change:
+0.50
(+0.51%)
Date:
Jan 16
17:45:00		52W High/Low:
101.00
75.00		Prev.:
98.00		52W Change:
+22.00
(+28.76%)
Volume:
42k		Turnover:
No. Trades:
6
1 - 25 from 73 | 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