śro, 22 sty 2025, 23:23 CET, NY 17:23, Londyn 22:23, Tokio 7:23, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
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 153 | First | Previous | Next 25 | Last
S247.UK
SMARTTECH247 GROUP PLC
Open:
9.75		High/Low:
9.75
9.75		Last:
9.75		Change:
0.00
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
25.00
8.50		Prev.:
9.75		52W Change:
-10.75
(-52.44%)
Volume:
Turnover:
No. Trades:
S32.UK
SOUTH32
Open:
182.2		High/Low:
182.7
181.1		Last:
181.5		Change:
-1.0
(-0.55%)
Date:
Jan 22
17:35:12		52W High/Low:
209.6
141.5		Prev.:
182.5		52W Change:
+20.3
(+12.59%)
Volume:
222k		Turnover:
35.2m		No. Trades:
586
SAA.UK
M&C SAATCHI
Open:
176.5		High/Low:
179.5
176.0		Last:
176.0		Change:
-3.0
(-1.68%)
Date:
Jan 22
17:35:05		52W High/Low:
220.0
168.0		Prev.:
179.0		52W Change:
+5.5
(+3.23%)
Volume:
23.2k		Turnover:
2.79m		No. Trades:
26
SAAS.UK
MICROLISE GROUP
Open:
92.0		High/Low:
92.0
90.0		Last:
92.0		Change:
0.0
(0.00%)
Date:
Jan 22
10:00:19		52W High/Low:
175.0
90.0 R		Prev.:
92.0		52W Change:
-10.5
(-10.24%)
Volume:
10.8k		Turnover:
130k		No. Trades:
1
SAE.UK
SIMEC ATLANTIS ENERGY
Open:
2.15		High/Low:
2.15
2.15		Last:
2.15		Change:
0.00
(0.00%)
Date:
Jan 22
15:00:12		52W High/Low:
3.00
0.75		Prev.:
2.15		52W Change:
+0.92
(+75.51%)
Volume:
375k		Turnover:
60k		No. Trades:
1
SAFE.UK
SAFESTORE HOLDINGS
Open:
607.0		High/Low:
607.0
587.0		Last:
590.0		Change:
-11.0
(-1.83%)
Date:
Jan 22
17:35:29		52W High/Low:
930.0
587.0 R		Prev.:
601.0		52W Change:
-208.0
(-26.07%)
Volume:
668k		Turnover:
308m		No. Trades:
1.06k
SAG.UK
SCIENCE GROUP
Open:
465		High/Low:
465
465		Last:
465		Change:
0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
492
373		Prev.:
465		52W Change:
+74
(+18.93%)
Volume:
40.7k		Turnover:
No. Trades:
SAGA.UK
SAGA
Open:
115.0		High/Low:
117.8
114.2		Last:
115.4		Change:
0.0
(0.00%)
Date:
Jan 22
17:35:17		52W High/Low:
160.8
96.6		Prev.:
115.4		52W Change:
-33.4
(-22.45%)
Volume:
159k		Turnover:
3.45m		No. Trades:
66
SAIN.UK
SCOTTISH AMERICAN INVESTMENT
Open:
516.0		High/Low:
516.0
515.0		Last:
515.0		Change:
+1.0
(+0.19%)
Date:
Jan 22
17:35:06		52W High/Low:
535.0
484.5		Prev.:
514.0		52W Change:
+4.0
(+0.78%)
Volume:
429k		Turnover:
25m		No. Trades:
48
SAL.UK
SPACEANDPEOPLE
Open:
95		High/Low:
95
95		Last:
95		Change:
0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
108
59		Prev.:
95		52W Change:
+36
(+62.39%)
Volume:
34		Turnover:
No. Trades:
SALT.UK
MICROSALT
Open:
70.00		High/Low:
70.00
70.00		Last:
70.00		Change:
0.00
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
142.00
34.00		Prev.:
70.00		52W Change:
+19.50
(+38.61%)
Volume:
27.3k		Turnover:
No. Trades:
SAN.UK
SANATANA RESOURCES
Open:
154.75		High/Low:
154.75
154.75		Last:
154.75		Change:
0.00
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
161.90
140.35		Prev.:
154.75		52W Change:
+11.75
(+8.22%)
Volume:
Turnover:
No. Trades:
SANB.UK
SANTANDER UK
Open:
133.5		High/Low:
133.5
133.0		Last:
133.0		Change:
0.0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
144.0
129.5		Prev.:
133.0		52W Change:
-1.0
(-0.75%)
Volume:
11k		Turnover:
No. Trades:
SAR.UK
SAREUM HOLDINGS
Open:
23.0		High/Low:
23.0
23.0		Last:
23.0		Change:
0.0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
51.5
10.3		Prev.:
23.0		52W Change:
-26.0
(-53.06%)
Volume:
170k		Turnover:
No. Trades:
SAV.UK
SAVANNAH RESOURCES
Open:
4.35		High/Low:
4.35
4.35		Last:
4.35		Change:
0.00
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
4.50
1.58		Prev.:
4.35		52W Change:
+2.49
(+133.87%)
Volume:
456k		Turnover:
No. Trades:
SBDS.UK
SILVER BULLET DATA SERVICES GROUP
Open:
59.0		High/Low:
59.0
59.0		Last:
59.0		Change:
0.0
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
200.0
33.0		Prev.:
59.0		52W Change:
-93.5
(-61.31%)
Volume:
1.67k		Turnover:
No. Trades:
SBO.UK
SCHRODER BRITISH OPPORTUNITIES TRUST
Open:
71.50		High/Low:
71.50
71.00		Last:
71.00		Change:
+1.00
(+1.43%)
Date:
Jan 22
17:45:00		52W High/Low:
81.50
70.00		Prev.:
70.00		52W Change:
-8.00
(-10.13%)
Volume:
5k		Turnover:
No. Trades:
SBRE.UK
SABRE INSURANCE GROUP
Open:
138.4		High/Low:
139.4
136.0		Last:
136.0		Change:
-2.2
(-1.59%)
Date:
Jan 22
17:35:13		52W High/Low:
183.6
124.4		Prev.:
138.2		52W Change:
-21.4
(-13.60%)
Volume:
149k		Turnover:
9.74m		No. Trades:
120
SBRY.UK
J SAINSBURY
Open:
261.4		High/Low:
262.2
257.4		Last:
257.4		Change:
-3.2
(-1.23%)
Date:
Jan 22
17:35:15		52W High/Low:
301.2
237.8		Prev.:
260.6		52W Change:
-24.9
(-8.82%)
Volume:
5.08m		Turnover:
1.11g		No. Trades:
1.39k
SBSI.UK
SCHRODER BSC SOCIAL IMPACT TRUST
Open:
73.50		High/Low:
73.50
73.50		Last:
73.50		Change:
-0.25
(-0.34%)
Date:
Jan 22
17:45:00		52W High/Low:
94.74
73.50 R		Prev.:
73.75		52W Change:
-18.00
(-19.67%)
Volume:
5.38k		Turnover:
No. Trades:
SBTX.UK
SKINBIOTHERAPEUTICS
Open:
17.500		High/Low:
17.750
17.500		Last:
17.750		Change:
+0.250
(+1.43%)
Date:
Jan 22
17:45:00		52W High/Low:
19.400
7.250		Prev.:
17.500		52W Change:
+1.750
(+10.94%)
Volume:
304k		Turnover:
No. Trades:
SCE.UK
SURFACE TRANSFORMS
Open:
0.435		High/Low:
0.435
0.435		Last:
0.435		Change:
0.000
(0.00%)
Date:
Jan 22
17:45:00		52W High/Low:
10.350
0.155		Prev.:
0.435		52W Change:
-9.915
(-95.80%)
Volume:
4.44m		Turnover:
No. Trades:
SCF.UK
SCHRODER INCOME GROWTH FUND
Open:
282.0		High/Low:
285.0
281.0		Last:
281.0		Change:
-1.0
(-0.35%)
Date:
Jan 22
17:35:25		52W High/Low:
302.0
248.0		Prev.:
282.0		52W Change:
+17.0
(+6.44%)
Volume:
71.9k		Turnover:
1.49m		No. Trades:
12
SCGL.UK
SEALAND CAPITAL GALAXY
Open:
12.25		High/Low:
12.25
11.00		Last:
11.00		Change:
-0.50
(-4.35%)
Date:
Jan 22
17:35:27		52W High/Low:
12.75
0.08		Prev.:
11.50		52W Change:
+10.89
(+9792.09%)
Volume:
9.92m		Turnover:
11.9m		No. Trades:
47
SCHO.UK
SCHOLIUM GROUP
Open:
35.00		High/Low:
44.00
35.00		Last:
44.00		Change:

Date:
Jan 3
09:00:22		52W High/Low:
44.00 R
29.40		Prev.:
52W Change:
+7.00
(+18.92%)
Volume:
Turnover:
No. Trades:
1 - 25 from 153 | 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