wto, 21 sty 2025, 5:10 CET, NY 23:10, Londyn 4:10, Tokio 13:10, ^SPX +1.00%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK100 StocksFavorites - Recent 
Date: Last Session | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18 | 2025-01-17
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 - 25 from 99 | First | Previous | Next 25 | Last
AAF.UK
AIRTEL AFRICA PLC
Open:
125.9		High/Low:
125.9
123.6		Last:
123.8		Change:
-0.2
(-0.16%)
Date:
Jan 20
17:35:29		52W High/Low:
128.9
90.4		Prev.:
124.0		52W Change:
-3.6
(-2.83%)
Volume:
2.92m		Turnover:
261m		No. Trades:
972
AAL.UK
ANGLO AMERICAN PLC
Open:
2551.5		High/Low:
2642.0
2540.5		Last:
2620.5		Change:
+72.5
(+2.85%)
Date:
Jan 20
17:35:28		52W High/Low:
2813.0
1657.6		Prev.:
2548.0		52W Change:
+869.3
(+49.64%)
Volume:
2.01m		Turnover:
4.16g		No. Trades:
7.25k
ABDN.UK
ABRDN PLC
Open:
139.20		High/Low:
141.60
136.65		Last:
141.60		Change:
+3.35
(+2.42%)
Date:
Jan 20
17:37:05		52W High/Low:
181.70
130.50		Prev.:
138.25		52W Change:
-36.35
(-20.43%)
Volume:
3.98m		Turnover:
334m		No. Trades:
1.28k
ABF.UK
ASSOCIATED BRITISH FOODS PLC
Open:
2011.0		High/Low:
2013.0
1985.0		Last:
2002.0		Change:
-10.0
(-0.50%)
Date:
Jan 20
17:35:13		52W High/Low:
2765.0
1914.5		Prev.:
2012.0		52W Change:
-266.0
(-11.73%)
Volume:
1.58m		Turnover:
1.19g		No. Trades:
1.47k
ADM.UK
ADMIRAL GROUP PLC
Open:
2641		High/Low:
2647
2615		Last:
2615		Change:
-29
(-1.10%)
Date:
Jan 20
17:38:57		52W High/Low:
3143
2383		Prev.:
2644		52W Change:
+56
(+2.19%)
Volume:
413k		Turnover:
452m		No. Trades:
1.22k
AHT.UK
ASHTEAD GROUP PLC
Open:
5314		High/Low:
5348
5296		Last:
5330		Change:
+6
(+0.11%)
Date:
Jan 20
17:37:56		52W High/Low:
6448
4807		Prev.:
5324		52W Change:
+478
(+9.85%)
Volume:
576k		Turnover:
2.34g		No. Trades:
2.51k
ANTO.UK
ANTOFAGASTA PLC
Open:
1751.5		High/Low:
1791.0
1746.0		Last:
1780.5		Change:
+16.5
(+0.94%)
Date:
Jan 20
17:35:11		52W High/Low:
2421.0
1558.5		Prev.:
1764.0		52W Change:
+221.0
(+14.17%)
Volume:
1.17m		Turnover:
902m		No. Trades:
2.3k
AUTO.UK
AUTO TRADER GROUP PLC
Open:
794.6		High/Low:
795.8
784.4		Last:
784.4		Change:
-9.2
(-1.16%)
Date:
Jan 20
17:35:13		52W High/Low:
899.0
666.0		Prev.:
793.6		52W Change:
+50.8
(+6.92%)
Volume:
1.57m		Turnover:
998m		No. Trades:
2.39k
AV.UK
AVIVA PLC
Open:
494.9		High/Low:
496.2
492.4		Last:
494.2		Change:
-1.3
(-0.26%)
Date:
Jan 20
17:35:27		52W High/Low:
508.2
414.4		Prev.:
495.5		52W Change:
+54.9
(+12.50%)
Volume:
12.4m		Turnover:
1.92g		No. Trades:
3.75k
AZN.UK
ASTRAZENECA PLC
Open:
10942		High/Low:
10984
10794		Last:
10794		Change:
-144
(-1.32%)
Date:
Jan 20
17:38:19		52W High/Low:
13338
9461		Prev.:
10938		52W Change:
+204
(+1.93%)
Volume:
1.01m		Turnover:
10.2g		No. Trades:
9.3k
BA.UK
BAE SYSTEMS PLC
Open:
1226.5		High/Low:
1235.0
1224.5		Last:
1224.5		Change:
+2.0
(+0.16%)
Date:
Jan 20
17:38:19		52W High/Low:
1417.0
1127.5		Prev.:
1222.5		52W Change:
+57.0
(+4.88%)
Volume:
5.81m		Turnover:
3.11g		No. Trades:
3.48k
BARC.UK
BARCLAYS PLC
Open:
292.35		High/Low:
293.60
290.05		Last:
291.85		Change:
+2.50
(+0.86%)
Date:
Jan 20
17:35:07		52W High/Low:
293.60 R
139.54		Prev.:
289.35		52W Change:
+146.91
(+101.36%)
Volume:
28.4m		Turnover:
5.62g		No. Trades:
7.87k
BATS.UK
BRITISH AMERICAN TOBACCO PLC
Open:
2965		High/Low:
2974
2953		Last:
2959		Change:
-3
(-0.10%)
Date:
Jan 20
17:38:01		52W High/Low:
3010
2252		Prev.:
2962		52W Change:
+624
(+26.75%)
Volume:
4.79m		Turnover:
5.19g		No. Trades:
4.47k
BKG.UK
BERKELEY GROUP HOLDINGS PLC
Open:
3714		High/Low:
3742
3682		Last:
3730		Change:
+18
(+0.48%)
Date:
Jan 20
17:35:14		52W High/Low:
5365
3462		Prev.:
3712		52W Change:
-1140
(-23.41%)
Volume:
257k		Turnover:
752m		No. Trades:
1.34k
BLND.UK
BRITISH LAND CO PLC
Open:
363.8		High/Low:
363.8
355.0		Last:
358.0		Change:
-3.0
(-0.83%)
Date:
Jan 20
17:35:21		52W High/Low:
467.4
337.2		Prev.:
361.0		52W Change:
-18.5
(-4.91%)
Volume:
4.23m		Turnover:
1.08g		No. Trades:
1.95k
BME.UK
B&M EUROPEAN VALUE RETAIL SA
Open:
313.0		High/Low:
319.0
311.5		Last:
317.9		Change:
+4.4
(+1.40%)
Date:
Jan 20
17:35:15		52W High/Low:
561.8
299.8		Prev.:
313.5		52W Change:
-206.1
(-39.33%)
Volume:
2.59m		Turnover:
693m		No. Trades:
1.66k
BNZL.UK
BUNZL PLC
Open:
3430		High/Low:
3444
3422		Last:
3426		Change:
-12
(-0.35%)
Date:
Jan 20
17:35:13		52W High/Low:
3704
2833		Prev.:
3438		52W Change:
+252
(+7.93%)
Volume:
1.17m		Turnover:
1.18g		No. Trades:
1.19k
BP.UK
BP PLC
Open:
432.65		High/Low:
435.25
428.95		Last:
429.70		Change:
-4.60
(-1.06%)
Date:
Jan 20
17:38:19		52W High/Low:
540.90
365.20		Prev.:
434.30		52W Change:
-16.35
(-3.67%)
Volume:
41.2m		Turnover:
10.5g		No. Trades:
15.3k
BRBY.UK
BURBERRY GROUP PLC
Open:
995.4		High/Low:
1010.5
971.6		Last:
972.8		Change:
-20.6
(-2.07%)
Date:
Jan 20
17:35:19		52W High/Low:
1351.0
556.4		Prev.:
993.4		52W Change:
-271.7
(-21.83%)
Volume:
2.28m		Turnover:
1.21g		No. Trades:
3.25k
CCH.UK
COCA-COLA HBC AG
Open:
2792		High/Low:
2804
2778		Last:
2804		Change:
+4
(+0.14%)
Date:
Jan 20
17:35:19		52W High/Low:
2896
2173		Prev.:
2800		52W Change:
+472
(+20.24%)
Volume:
1.37m		Turnover:
609m		No. Trades:
1.13k
CNA.UK
CENTRICA PLC
Open:
136.30		High/Low:
139.15
135.75		Last:
137.70		Change:
+1.75
(+1.29%)
Date:
Jan 20
17:35:04		52W High/Low:
148.90
113.00		Prev.:
135.95		52W Change:
-5.40
(-3.77%)
Volume:
10.1m		Turnover:
1.17g		No. Trades:
2.72k
CPG.UK
COMPASS GROUP PLC
Open:
2671		High/Low:
2707
2671		Last:
2677		Change:
+2
(+0.07%)
Date:
Jan 20
17:35:21		52W High/Low:
2786
2095		Prev.:
2675		52W Change:
+512
(+23.65%)
Volume:
1.77m		Turnover:
4.08g		No. Trades:
2.68k
CRDA.UK
CRODA INTERNATIONAL PLC
Open:
3293		High/Low:
3366
3284		Last:
3341		Change:
+34
(+1.03%)
Date:
Jan 20
17:35:25		52W High/Low:
5124
3079		Prev.:
3307		52W Change:
-1087
(-24.55%)
Volume:
353k		Turnover:
958m		No. Trades:
2.02k
CRH.UK
CRH PLC
Open:
7970		High/Low:
8026
7926		Last:
7966		Change:
-82
(-1.02%)
Date:
Jan 20
17:35:10		52W High/Low:
8500
5382		Prev.:
8048		52W Change:
+2422
(+43.69%)
Volume:
133k		Turnover:
777m		No. Trades:
1.08k
DCC.UK
DCC PLC
Open:
5430		High/Low:
5480
5420		Last:
5430		Change:
0
(0.00%)
Date:
Jan 20
17:35:15		52W High/Low:
6075
4828		Prev.:
5430		52W Change:
-322
(-5.60%)
Volume:
163k		Turnover:
807m		No. Trades:
1.15k
1 - 25 from 99 | 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