nie, 14 gru 2025, 12:18 CET, NY 6:18, Londyn 11:18, Tokio 20:18, ^SPX -1.07%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK StocksFavorites - Recent 
Date: Last Session | 2025-12-14 | 2025-12-13 | 2025-12-12 | 2025-12-11 | 2025-12-10
Tickers: All | 0 | 1 | 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 - 22 from 22 | First | Previous | Next | Last
UAV.UK
UNICORN AIM VCT PLC
Open:
93.0		High/Low:
93.0
90.0		Last:
93.0		Change:
0.0
(0.00%)
Date:
Dec 12
16:08:00		52W High/Low:
95.0
74.5		Prev.:
93.0		52W Change:
+3.0
(+3.33%)
Volume:
125		Turnover:
No. Trades:
1
UEM.UK
UTILICO EMERGING MARKETS
Open:
266.00		High/Low:
269.00
261.00		Last:
269.00		Change:
+5.00
(+1.89%)
Date:
Dec 12
17:21:00		52W High/Low:
274.00
194.00		Prev.:
264.00		52W Change:
+61.00
(+29.33%)
Volume:
215k		Turnover:
57.4m		No. Trades:
59
UFO.UK
ALIEN METALS LTD
Open:
0.10000		High/Low:
0.11500
0.09500		Last:
0.11000		Change:
+0.01000
(+10.00%)
Date:
Dec 12
17:29:00		52W High/Low:
0.28000
0.06250		Prev.:
0.10000		52W Change:
+0.02500
(+29.41%)
Volume:
140m		Turnover:
14.9m		No. Trades:
81
UJO.UK
UNION JACK OIL PLC
Open:
2.7500		High/Low:
2.7700
2.7050		Last:
2.7500		Change:
0.0000
(0.00%)
Date:
Dec 12
16:57:00		52W High/Low:
13.0000
2.6000		Prev.:
2.7500		52W Change:
-8.0000
(-74.42%)
Volume:
147k		Turnover:
405k		No. Trades:
5
UKOG.UK
UK OIL & GAS PLC
Open:
0.0150		High/Low:
0.0150
0.0140		Last:
0.0150		Change:
0.0000
(0.00%)
Date:
Dec 12
16:55:00		52W High/Low:
0.0490
0.0096		Prev.:
0.0150		52W Change:
-0.0340
(-69.39%)
Volume:
185m		Turnover:
2.74m		No. Trades:
176
UKR.UK
UKRPRODUCT GROUP LTD
Open:
8.20		High/Low:
8.50
8.20		Last:
8.50		Change:
0.00
(0.00%)
Date:
Dec 12
16:53:00		52W High/Low:
10.00
2.00		Prev.:
8.50		52W Change:
+6.00
(+240.00%)
Volume:
400		Turnover:
3.34k		No. Trades:
1
UKW.UK
GREENCOAT UK WIND PLC/FUNDS
Open:
95.650		High/Low:
96.500
94.950		Last:
96.150		Change:
+1.350
(+1.42%)
Date:
Dec 12
17:29:00		52W High/Low:
132.100
94.000		Prev.:
94.800		52W Change:
-32.850
(-25.47%)
Volume:
3.69m		Turnover:
353m		No. Trades:
2.6k
ULTP.UK
ULTIMATE PRODUCTS PLC
Open:
59.4000		High/Low:
60.6500
59.4000		Last:
60.2000		Change:
-0.8000
(-1.31%)
Date:
Dec 12
16:55:00		52W High/Low:
121.0000
44.6000		Prev.:
61.0000		52W Change:
-57.3000
(-48.77%)
Volume:
67.9k		Turnover:
4.07m		No. Trades:
21
ULVR.UK
UNILEVER PLC
Open:
4832.50		High/Low:
4846.50
4794.00		Last:
4835.50		Change:
-18.00
(-0.37%)
Date:
Dec 12
17:29:00		52W High/Low:
5134.63
4469.81		Prev.:
4853.50		52W Change:
+22.50
(+0.47%)
Volume:
3.53m		Turnover:
17g		No. Trades:
10.3k
UMR.UK
UNICORN MINERAL RESOURCES PLC
Open:
6.000		High/Low:
6.000
6.000		Last:
6.000		Change:
0.000
(0.00%)
Date:
Dec 12
17:30:00		52W High/Low:
6.800
3.000		Prev.:
6.000		52W Change:
-0.800
(-11.76%)
Volume:
Turnover:
No. Trades:
UOG.UK
UNITED OIL & GAS PLC
Open:
0.1150		High/Low:
0.1300
0.1100		Last:
0.1200		Change:
+0.0050
(+4.35%)
Date:
Dec 12
17:25:00		52W High/Low:
0.2500
0.0675		Prev.:
0.1150		52W Change:
+0.0225
(+23.08%)
Volume:
30.4m		Turnover:
3.58m		No. Trades:
38
UPL.UK
UPLAND RESOURCES LTD
Open:
3.500		High/Low:
3.540
3.200		Last:
3.380		Change:
-0.120
(-3.43%)
Date:
Dec 12
17:29:00		52W High/Low:
4.200
0.825		Prev.:
3.500		52W Change:
+2.230
(+193.91%)
Volume:
4.34m		Turnover:
14.4m		No. Trades:
37
UPR.UK
UNIPHAR PLC
Open:
315.000		High/Low:
315.000
310.000		Last:
315.000		Change:
0.000
(0.00%)
Date:
Dec 12
16:27:00		52W High/Low:
368.000
165.000		Prev.:
315.000		52W Change:
+137.000
(+76.97%)
Volume:
2.87k		Turnover:
891k		No. Trades:
5
URU.UK
URU METALS LTD
Open:
7.2500		High/Low:
7.7500
6.9850		Last:
7.3750		Change:
+0.1250
(+1.72%)
Date:
Dec 12
17:09:00		52W High/Low:
11.0000
3.2400		Prev.:
7.2500		52W Change:
+0.9750
(+15.23%)
Volume:
940k		Turnover:
6.91m		No. Trades:
22
USA.UK
BAILLIE GIFFORD US GROWTH TRUST
Open:
286.000		High/Low:
290.523
286.000		Last:
286.500		Change:
-0.500
(-0.17%)
Date:
Dec 12
17:29:00		52W High/Low:
298.500
87.095		Prev.:
287.000		52W Change:
-1.000
(-0.35%)
Volume:
657k		Turnover:
189m		No. Trades:
139
USF.UK
US SOLAR FUND PLC
Open:
0.35200		High/Low:
0.35200
0.34000		Last:
0.34700		Change:
-0.00500
(-1.42%)
Date:
Dec 12
17:06:00		52W High/Low:
0.43500
0.32000		Prev.:
0.35200		52W Change:
-0.08800
(-20.23%)
Volume:
30k		Turnover:
10.4k		No. Trades:
2
USFP.UK
US SOLAR FUND PLC
Open:
27.1000		High/Low:
27.2000
26.0000		Last:
27.2000		Change:
0.0000
(0.00%)
Date:
Dec 12
09:20:00		52W High/Low:
34.5000
25.0000		Prev.:
27.2000		52W Change:
-7.3000
(-21.16%)
Volume:
12k		Turnover:
No. Trades:
1
UTG.UK
UNITE GROUP PLC
Open:
521.500		High/Low:
525.539
516.950		Last:
524.500		Change:
+3.000
(+0.58%)
Date:
Dec 12
17:29:00		52W High/Low:
884.000
503.500		Prev.:
521.500		52W Change:
-308.500
(-37.03%)
Volume:
2.57m		Turnover:
1.34g		No. Trades:
1.3k
UTL.UK
UIL LTD
Open:
152.50		High/Low:
152.50
152.50		Last:
152.50		Change:
-5.00
(-3.17%)
Date:
Dec 12
17:30:00		52W High/Low:
183.00
100.00		Prev.:
157.50		52W Change:
+41.00
(+36.77%)
Volume:
Turnover:
No. Trades:
UTLH.UK
UIL LTD
Open:
143.000		High/Low:
143.000
140.200		Last:
143.000		Change:
0.000
(0.00%)
Date:
Dec 12
10:09:00		52W High/Low:
143.500
130.000		Prev.:
143.000		52W Change:
+12.500
(+9.58%)
Volume:
37k		Turnover:
No. Trades:
3
UTLI.UK
UIL LTD
Open:
124.50		High/Low:
124.50
121.00		Last:
121.00		Change:
-3.50
(-2.81%)
Date:
Dec 12
13:23:00		52W High/Low:
129.00
109.00		Prev.:
124.50		52W Change:
+12.00
(+11.01%)
Volume:
16.6k		Turnover:
2.03m		No. Trades:
3
UU.UK
UNITED UTILITIES GROUP PLC
Open:
1170.0		High/Low:
1179.0
1164.5		Last:
1176.5		Change:
+2.0
(+0.17%)
Date:
Dec 12
17:29:00		52W High/Low:
1252.5
928.0		Prev.:
1174.5		52W Change:
+94.5
(+8.73%)
Volume:
1.18m		Turnover:
1.38g		No. Trades:
2.17k
1 - 22 from 22 | 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.

© 2000-2025 Stooq