śro, 22 sty 2025, 5:59 CET, NY 23:59, Londyn 4:59, Tokio 13:59, ^SPX +0.88%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK100 StocksFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | R | S | T | U | V | W
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 - 14 from 14 | First | Previous | Next | Last
SBRY.UK
J SAINSBURY
Open:
260.0		High/Low:
263.4
259.2		Last:
260.6		Change:
-4.2
(-1.59%)
Date:
Jan 21
17:35:29		52W High/Low:
301.2
237.8		Prev.:
264.8		52W Change:
-21.7
(-7.69%)
Volume:
6.61m		Turnover:
1.23g		No. Trades:
2.16k
SDR.UK
SCHRODERS
Open:
327.4		High/Low:
329.6
325.4		Last:
329.0		Change:
+2.8
(+0.86%)
Date:
Jan 21
17:37:57		52W High/Low:
425.0
298.6		Prev.:
326.2		52W Change:
-88.5
(-21.20%)
Volume:
1.49m		Turnover:
406m		No. Trades:
887
SGE.UK
SAGE GROUP
Open:
1323.5		High/Low:
1326.0
1317.0		Last:
1322.0		Change:
+0.5
(+0.04%)
Date:
Jan 21
17:35:18		52W High/Low:
1328.0
954.2		Prev.:
1321.5		52W Change:
+169.5
(+14.71%)
Volume:
1.2m		Turnover:
1.4g		No. Trades:
1.85k
SGRO.UK
SEGRO
Open:
711.8		High/Low:
712.6
700.4		Last:
707.4		Change:
-3.4
(-0.48%)
Date:
Jan 21
17:35:13		52W High/Low:
949.0
659.4		Prev.:
710.8		52W Change:
-141.8
(-16.70%)
Volume:
5.47m		Turnover:
1.69g		No. Trades:
3.52k
SHEL.UK
SHELL
Open:
2717.5		High/Low:
2723.0
2691.5		Last:
2695.5		Change:
-27.0
(-0.99%)
Date:
Jan 21
17:38:18		52W High/Low:
2956.0
2345.0		Prev.:
2722.5		52W Change:
+334.0
(+14.14%)
Volume:
8.13m		Turnover:
17.1g		No. Trades:
10.9k
SMDS.UK
DS SMITH
Open:
592.0		High/Low:
602.5
589.0		Last:
601.5		Change:
+13.0
(+2.21%)
Date:
Jan 21
17:38:30		52W High/Low:
602.5 R
270.3		Prev.:
588.5		52W Change:
+322.4
(+115.51%)
Volume:
7.74m		Turnover:
1.72g		No. Trades:
1.55k
SMIN.UK
SMITHS GROUP
Open:
1849		High/Low:
1853
1842		Last:
1851		Change:
+2
(+0.11%)
Date:
Jan 21
17:35:13		52W High/Low:
1867
1515		Prev.:
1849		52W Change:
+190
(+11.47%)
Volume:
727k		Turnover:
1.24g		No. Trades:
1.71k
SMT.UK
SCOTTISH MORTGAGE INVESTMENT TRUST
Open:
1044.5		High/Low:
1055.5
1042.5		Last:
1055.0		Change:
+12.5
(+1.20%)
Date:
Jan 21
17:35:04		52W High/Low:
1055.5 R
733.8		Prev.:
1042.5		52W Change:
+297.0
(+39.18%)
Volume:
4.06m		Turnover:
710m		No. Trades:
1.92k
SN.UK
SMITH & NEPHEW
Open:
1026.5		High/Low:
1039.5
1023.0		Last:
1036.5		Change:
+8.5
(+0.83%)
Date:
Jan 21
17:35:01		52W High/Low:
1244.5
911.0		Prev.:
1028.0		52W Change:
-81.5
(-7.29%)
Volume:
3m		Turnover:
2.14g		No. Trades:
2.79k
SPX.UK
SPIRAX GROUP
Open:
7455		High/Low:
7505
7390		Last:
7465		Change:
+10
(+0.13%)
Date:
Jan 21
17:35:25		52W High/Low:
11280
6355		Prev.:
7455		52W Change:
-2259
(-23.23%)
Volume:
142k		Turnover:
952m		No. Trades:
1.9k
SSE.UK
SSE
Open:
1586.0		High/Low:
1604.0
1574.5		Last:
1601.0		Change:
+14.0
(+0.88%)
Date:
Jan 21
17:35:01		52W High/Low:
2019.0
1534.5		Prev.:
1587.0		52W Change:
-144.5
(-8.28%)
Volume:
1.75m		Turnover:
2.41g		No. Trades:
3.48k
STAN.UK
STANDARD CHARTERED
Open:
1077.5		High/Low:
1080.0
1072.0		Last:
1079.5		Change:
+1.0
(+0.09%)
Date:
Jan 21
17:35:23		52W High/Low:
1083.0
554.5		Prev.:
1078.5		52W Change:
+516.9
(+91.87%)
Volume:
4.74m		Turnover:
2.85g		No. Trades:
4.5k
STJ.UK
ST JAMES'S PLACE
Open:
904.0		High/Low:
920.5
897.5		Last:
920.5		Change:
+17.0
(+1.88%)
Date:
Jan 21
17:35:10		52W High/Low:
937.0
393.6		Prev.:
903.5		52W Change:
+271.9
(+41.92%)
Volume:
818k		Turnover:
567m		No. Trades:
1.67k
SVT.UK
SEVERN TRENT
Open:
2486		High/Low:
2543
2469		Last:
2525		Change:
+40
(+1.61%)
Date:
Jan 21
17:35:09		52W High/Low:
2807
2310		Prev.:
2485		52W Change:
-8
(-0.32%)
Volume:
536k		Turnover:
1.27g		No. Trades:
1.44k
1 - 14 from 14 | 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