śro, 4 gru 2024, 22:43 CET, NY 16:43, Londyn 21:43, Tokio 6:43, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK100 StocksFavorites - Recent 
Date: Last Session | 2024-12-04 | 2024-12-03 | 2024-12-02 | 2024-12-01 | 2024-11-30
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
Open:
104.70		High/Low:
106.00
104.00		Last:
106.00		Change:
+1.10
(+1.05%)
Date:
Dec 4
17:35:29		52W High/Low:
132.50
90.35		Prev.:
104.90		52W Change:
-3.50
(-3.20%)
Volume:
2.17m		Turnover:
211m		No. Trades:
652
AAL.UK
ANGLO AMERICAN
Open:
2568.5		High/Low:
2573.5
2487.5		Last:
2507.5		Change:
-63.5
(-2.47%)
Date:
Dec 4
17:35:00		52W High/Low:
2813.0
1630.0		Prev.:
2571.0		52W Change:
+283.0
(+12.72%)
Volume:
3.23m		Turnover:
4.43g		No. Trades:
8.27k
ABDN.UK
ABRDN
Open:
139.40		High/Low:
142.75
139.40		Last:
141.05		Change:
+1.10
(+0.79%)
Date:
Dec 4
17:35:07		52W High/Low:
186.35
131.10		Prev.:
139.95		52W Change:
-24.30
(-14.70%)
Volume:
4.26m		Turnover:
337m		No. Trades:
1.62k
ABF.UK
ASSOCIATED BRITISH FOODS
Open:
2278.00		High/Low:
2312.00
2271.00		Last:
2304.00		Change:
+32.00
(+1.41%)
Date:
Dec 4
17:35:04		52W High/Low:
2765.00
2130.00		Prev.:
2272.00		52W Change:
-88.00
(-3.68%)
Volume:
861k		Turnover:
1.59g		No. Trades:
2.02k
ADM.UK
ADMIRAL GROUP
Open:
2620.00		High/Low:
2629.00
2580.00		Last:
2624.00		Change:
+4.00
(+0.15%)
Date:
Dec 4
17:35:24		52W High/Low:
3143.00
2383.00		Prev.:
2620.00		52W Change:
-94.00
(-3.46%)
Volume:
598k		Turnover:
896m		No. Trades:
1.7k
AHT.UK
ASHTEAD GROUP
Open:
6388.00		High/Low:
6428.00
6338.00		Last:
6382.00		Change:
+26.00
(+0.41%)
Date:
Dec 4
17:35:00		52W High/Low:
6446.00
4653.00		Prev.:
6356.00		52W Change:
+1462.00
(+29.72%)
Volume:
670k		Turnover:
2.25g		No. Trades:
3.23k
ANTO.UK
ANTOFAGASTA
Open:
1748.0		High/Low:
1754.0
1728.5		Last:
1749.5		Change:
-2.5
(-0.14%)
Date:
Dec 4
17:35:26		52W High/Low:
2421.0
1413.5		Prev.:
1752.0		52W Change:
+293.5
(+20.16%)
Volume:
884k		Turnover:
1.46g		No. Trades:
2.13k
AUTO.UK
AUTO TRADER GROUP
Open:
840.6		High/Low:
844.0
835.0		Last:
844.0		Change:
+4.8
(+0.57%)
Date:
Dec 4
17:35:11		52W High/Low:
899.0
666.0		Prev.:
839.2		52W Change:
+122.6
(+16.99%)
Volume:
2.29m		Turnover:
1.37g		No. Trades:
1.96k
AV.UK
AVIVA
Open:
476.2		High/Low:
480.6
475.5		Last:
480.4		Change:
+2.3
(+0.48%)
Date:
Dec 4
17:35:24		52W High/Low:
508.2
414.4		Prev.:
478.1		52W Change:
+58.7
(+13.92%)
Volume:
10.6m		Turnover:
1.53g		No. Trades:
2.47k
AZN.UK
ASTRAZENECA
Open:
10684.00		High/Low:
10686.00
10422.00		Last:
10480.00		Change:
-310.00
(-2.87%)
Date:
Dec 4
17:35:25		52W High/Low:
13338.00
9461.00		Prev.:
10790.00		52W Change:
+214.00
(+2.08%)
Volume:
4.06m		Turnover:
19.7g		No. Trades:
13.4k
BA.UK
BAE SYSTEMS
Open:
1258.0		High/Low:
1264.0
1252.0		Last:
1260.5		Change:
+1.0
(+0.08%)
Date:
Dec 4
17:39:51		52W High/Low:
1417.0
1019.0		Prev.:
1259.5		52W Change:
+213.5
(+20.39%)
Volume:
4.22m		Turnover:
4.24g		No. Trades:
5.21k
BARC.UK
BARCLAYS
Open:
264.35		High/Low:
266.15
262.00		Last:
262.10		Change:
-2.50
(-0.94%)
Date:
Dec 4
17:37:52		52W High/Low:
268.30
136.50		Prev.:
264.60		52W Change:
+119.12
(+83.31%)
Volume:
29.8m		Turnover:
6.42g		No. Trades:
8.67k
BATS.UK
BRITISH AMERICAN TOBACCO
Open:
2934.00		High/Low:
2945.00
2922.00		Last:
2931.00		Change:
-15.00
(-0.51%)
Date:
Dec 4
17:36:28		52W High/Low:
3010.00
2233.00		Prev.:
2946.00		52W Change:
+407.50
(+16.15%)
Volume:
5.4m		Turnover:
8.87g		No. Trades:
6.34k
BKG.UK
BERKELEY GROUP HOLDINGS
Open:
4104.00		High/Low:
4156.00
4088.00		Last:
4136.00		Change:
+24.00
(+0.58%)
Date:
Dec 4
17:35:15		52W High/Low:
5365.00
4088.00 R		Prev.:
4112.00		52W Change:
-591.00
(-12.50%)
Volume:
437k		Turnover:
793m		No. Trades:
1.61k
BLND.UK
BRITISH LAND
Open:
382.4		High/Low:
389.6
382.4		Last:
388.2		Change:
+4.4
(+1.15%)
Date:
Dec 4
17:35:15		52W High/Low:
467.4
342.3		Prev.:
383.8		52W Change:
+27.2
(+7.53%)
Volume:
3.19m		Turnover:
927m		No. Trades:
1.7k
BME.UK
B&M EUROPEAN VALUE RETAIL
Open:
345.2		High/Low:
352.8
345.2		Last:
348.0		Change:
+3.3
(+0.96%)
Date:
Dec 4
17:35:14		52W High/Low:
616.8
324.8		Prev.:
344.7		52W Change:
-250.2
(-41.83%)
Volume:
2.91m		Turnover:
863m		No. Trades:
1.89k
BNZL.UK
BUNZL
Open:
3584.00		High/Low:
3612.00
3560.00		Last:
3610.00		Change:
+10.00
(+0.28%)
Date:
Dec 4
17:35:09		52W High/Low:
3726.00
2896.00		Prev.:
3600.00		52W Change:
+613.00
(+20.45%)
Volume:
674k		Turnover:
1.58g		No. Trades:
1.64k
BP.UK
BP
Open:
388.35		High/Low:
391.20
384.20		Last:
384.35		Change:
-3.25
(-0.84%)
Date:
Dec 4
17:37:27		52W High/Low:
540.90
365.20		Prev.:
387.60		52W Change:
-87.60
(-18.56%)
Volume:
26.3m		Turnover:
9.05g		No. Trades:
10.9k
BRBY.UK
BURBERRY GROUP
Open:
920.0		High/Low:
920.4
900.2		Last:
901.2		Change:
-11.4
(-1.25%)
Date:
Dec 4
17:35:15		52W High/Low:
1575.0
556.4		Prev.:
912.6		52W Change:
-567.3
(-38.63%)
Volume:
1.27m		Turnover:
804m		No. Trades:
1.92k
CCH.UK
COCA-COLA HBC
Open:
2858.00		High/Low:
2896.00
2818.00		Last:
2854.00		Change:
+36.00
(+1.28%)
Date:
Dec 4
17:37:57		52W High/Low:
2896.00 R
2173.00		Prev.:
2818.00		52W Change:
+636.00
(+28.67%)
Volume:
498k		Turnover:
1.32g		No. Trades:
2.27k
CNA.UK
CENTRICA
Open:
130.80		High/Low:
132.40
128.05		Last:
128.45		Change:
-1.55
(-1.19%)
Date:
Dec 4
17:35:10		52W High/Low:
157.60
113.00		Prev.:
130.00		52W Change:
-23.00
(-15.19%)
Volume:
20.2m		Turnover:
1.59g		No. Trades:
3.15k
CPG.UK
COMPASS GROUP
Open:
2750.00		High/Low:
2771.00
2739.00		Last:
2771.00		Change:
+40.00
(+1.46%)
Date:
Dec 4
17:35:23		52W High/Low:
2771.00 R
2028.00		Prev.:
2731.00		52W Change:
+724.00
(+35.37%)
Volume:
1.94m		Turnover:
4.94g		No. Trades:
3.06k
CRDA.UK
CRODA INT
Open:
3404.00		High/Low:
3425.00
3387.00		Last:
3418.00		Change:
+11.00
(+0.32%)
Date:
Dec 4
17:35:10		52W High/Low:
5154.00
3383.00		Prev.:
3407.00		52W Change:
-1051.00
(-23.52%)
Volume:
834k		Turnover:
1.31g		No. Trades:
2.64k
CRH.UK
CRH
Open:
8088.00		High/Low:
8144.00
8056.00		Last:
8056.00		Change:
+16.00
(+0.20%)
Date:
Dec 4
17:39:34		52W High/Low:
8500.00
4963.00		Prev.:
8040.00		52W Change:
+3028.00
(+60.22%)
Volume:
220k		Turnover:
1.53g		No. Trades:
2.23k
DCC.UK
DCC
Open:
5625.00		High/Low:
5650.00
5575.00		Last:
5585.00		Change:
-40.00
(-0.71%)
Date:
Dec 4
17:35:06		52W High/Low:
6075.00
4828.00		Prev.:
5625.00		52W Change:
+95.00
(+1.73%)
Volume:
300k		Turnover:
802m		No. Trades:
1.28k
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.

© 2000-2024 Stooq