wto, 21 sty 2025, 8:39 CET, NY 2:39, Londyn 7:39, Tokio 16:39, ^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
Last:
123.8		Date:
Jan 20
17:35:29
Operations (▲): 2022-11-10 [Div. 0.02%], 2022-06-23 [Div. 0.02%]
Change:

High/Low:
125.9
123.6
52W Change:
-3.6
(-2.83%)		52W High/Low:
128.9
90.4
Open:
125.9		Prev.:
Volume:
Turnover:
No. Trades:
AAL.UK
ANGLO AMERICAN PLC
Last:
2620.5		Date:
Jan 20
17:35:28
Operations (▲): 2022-08-18 [Div. 0.04%], 2022-03-17 [Div. 0.03%]
Change:

High/Low:
2642.0
2540.5
52W Change:
+869.3
(+49.64%)		52W High/Low:
2813.0
1657.6
Open:
2551.5		Prev.:
Volume:
Turnover:
No. Trades:
ABDN.UK
ABRDN PLC
Last:
141.60		Date:
Jan 20
17:37:05
Operations (▲): 2022-08-18 [Div. 4.40%], 2022-04-07 [Div. 3.46%]
Change:

High/Low:
141.60
136.65
52W Change:
-36.35
(-20.43%)		52W High/Low:
181.70
130.50
Open:
139.20		Prev.:
Volume:
Turnover:
No. Trades:
ABF.UK
ASSOCIATED BRITISH FOODS PLC
Last:
2002.0		Date:
Jan 20
17:35:13
Operations (▲): 2022-06-09 [Div. 0.81%]
Change:

High/Low:
2013.0
1985.0
52W Change:
-266.0
(-11.73%)		52W High/Low:
2765.0
1914.5
Open:
2011.0		Prev.:
Volume:
Turnover:
No. Trades:
ADM.UK
ADMIRAL GROUP PLC
Last:
2615.00		Date:
Jan 20
17:38:57
Operations (▲): 2022-09-01 [Div. 2.87%], 2022-05-05 [Div. 3.04%]
Change:

High/Low:
2647.00
2615.00
52W Change:
+56.00
(+2.19%)		52W High/Low:
3143.00
2383.00
Open:
2641.00		Prev.:
Volume:
Turnover:
No. Trades:
AHT.UK
ASHTEAD GROUP PLC
Last:
5330.00		Date:
Jan 20
17:37:56
Operations (▲): 2022-08-11 [Div. 0.01%]
Change:

High/Low:
5348.00
5296.00
52W Change:
+478.00
(+9.85%)		52W High/Low:
6448.00
4807.00
Open:
5314.00		Prev.:
Volume:
Turnover:
No. Trades:
ANTO.UK
ANTOFAGASTA PLC
Last:
1780.5		Date:
Jan 20
17:35:11
Operations (▲): 2022-09-01 [Div. 0.01%], 2022-04-21 [Div. 0.07%]
Change:

High/Low:
1791.0
1746.0
52W Change:
+221.0
(+14.17%)		52W High/Low:
2421.0
1558.5
Open:
1751.5		Prev.:
Volume:
Turnover:
No. Trades:
AUTO.UK
AUTO TRADER GROUP PLC
Last:
784.4		Date:
Jan 20
17:35:13
Operations (▲): 2022-08-25 [Div. 0.83%]
Change:

High/Low:
795.8
784.4
52W Change:
+50.8
(+6.92%)		52W High/Low:
899.0
666.0
Open:
794.6		Prev.:
Volume:
Turnover:
No. Trades:
AV.UK
AVIVA PLC
Last:
494.2		Date:
Jan 20
17:35:27
Operations (▲): 2022-08-18 [Div. 2.24%], 2022-05-16 [Split 76:100], ...
Change:

High/Low:
496.2
492.4
52W Change:
+54.9
(+12.50%)		52W High/Low:
508.2
414.4
Open:
494.9		Prev.:
Volume:
Turnover:
No. Trades:
AZN.UK
ASTRAZENECA PLC
Last:
10794.00		Date:
Jan 20
17:38:19
Operations (▲): 2022-08-11 [Div. 0.01%], 2022-02-24 [Div. 0.02%]
Change:

High/Low:
10984.00
10794.00
52W Change:
+204.00
(+1.93%)		52W High/Low:
13338.00
9461.00
Open:
10942.00		Prev.:
Volume:
Turnover:
No. Trades:
BA.UK
BAE SYSTEMS PLC
Last:
1224.5		Date:
Jan 20
17:38:19
Operations (▲): 2022-10-20 [Div. 1.28%], 2022-04-21 [Div. 1.99%]
Change:

High/Low:
1235.0
1224.5
52W Change:
+57.0
(+4.88%)		52W High/Low:
1417.0
1127.5
Open:
1226.5		Prev.:
Volume:
Turnover:
No. Trades:
BARC.UK
BARCLAYS PLC
Last:
291.85		Date:
Jan 20
17:35:07
Operations (▲): 2022-08-11 [Div. 1.33%], 2022-03-03 [Div. 2.26%]
Change:

High/Low:
293.60
290.05
52W Change:
+146.91
(+101.36%)		52W High/Low:
293.60 R
139.54
Open:
292.35		Prev.:
Volume:
Turnover:
No. Trades:
BATS.UK
BRITISH AMERICAN TOBACCO PLC
Last:
2959.00		Date:
Jan 20
17:38:01
Operations (▲): 2022-09-29 [Div. 1.61%], 2022-07-07 [Div. 1.56%]
Change:

High/Low:
2974.00
2953.00
52W Change:
+624.50
(+26.75%)		52W High/Low:
3010.00
2252.00
Open:
2965.00		Prev.:
Volume:
Turnover:
No. Trades:
BKG.UK
BERKELEY GROUP HOLDINGS PLC
Last:
3730.00		Date:
Jan 20
17:35:14
Operations (▲): 2022-08-18 [Div. 0.54%]
Change:

High/Low:
3742.00
3682.00
52W Change:
-1140.00
(-23.41%)		52W High/Low:
5365.00
3462.00
Open:
3714.00		Prev.:
Volume:
Turnover:
No. Trades:
BLND.UK
BRITISH LAND CO PLC
Last:
358.0		Date:
Jan 20
17:35:21
Operations (▲): 2022-06-23 [Div. 2.30%]
Change:

High/Low:
363.8
355.0
52W Change:
-18.5
(-4.91%)		52W High/Low:
467.4
337.2
Open:
363.8		Prev.:
Volume:
Turnover:
No. Trades:
BME.UK
B&M EUROPEAN VALUE RETAIL SA
Last:
317.9		Date:
Jan 20
17:35:15
Operations (▲): 2022-06-30 [Div. 2.98%]
Change:

High/Low:
319.0
311.5
52W Change:
-206.1
(-39.33%)		52W High/Low:
561.8
299.8
Open:
313.0		Prev.:
Volume:
Turnover:
No. Trades:
BNZL.UK
BUNZL PLC
Last:
3426.00		Date:
Jan 20
17:35:13
Operations (▲): 2024-11-14 [Div. 0.58%], 2024-05-16 [Div. 1.61%], ...
Change:

High/Low:
3444.00
3422.00
52W Change:
+251.84
(+7.93%)		52W High/Low:
3704.33
2832.78
Open:
3430.00		Prev.:
Volume:
Turnover:
No. Trades:
BP.UK
BP PLC
Last:
429.70		Date:
Jan 20
17:38:19
Operations (▲): 2022-08-11 [Div. 0.01%], 2022-05-12 [Div. 0.01%]
Change:

High/Low:
435.25
428.95
52W Change:
-16.35
(-3.67%)		52W High/Low:
540.90
365.20
Open:
432.65		Prev.:
Volume:
Turnover:
No. Trades:
BRBY.UK
BURBERRY GROUP PLC
Last:
972.8		Date:
Jan 20
17:35:19
Operations (▲): 2022-06-30 [Div. 2.09%]
Change:

High/Low:
1010.5
971.6
52W Change:
-271.7
(-21.83%)		52W High/Low:
1351.0
556.4
Open:
995.4		Prev.:
Volume:
Turnover:
No. Trades:
CCH.UK
COCA-COLA HBC AG
Last:
2804.00		Date:
Jan 20
17:35:19
Operations (▲): 2022-07-07 [Div. 0.04%]
Change:

High/Low:
2804.00
2778.00
52W Change:
+472.00
(+20.24%)		52W High/Low:
2896.00
2173.00
Open:
2792.00		Prev.:
Volume:
Turnover:
No. Trades:
CNA.UK
CENTRICA PLC
Last:
137.70		Date:
Jan 20
17:35:04
Operations (▲): 2022-10-06 [Div. 1.40%]
Change:

High/Low:
139.15
135.75
52W Change:
-5.40
(-3.77%)		52W High/Low:
148.90
113.00
Open:
136.30		Prev.:
Volume:
Turnover:
No. Trades:
CPG.UK
COMPASS GROUP PLC
Last:
2677.00		Date:
Jan 20
17:35:21
Operations (▲): 2022-06-09 [Div. 0.53%]
Change:

High/Low:
2707.00
2671.00
52W Change:
+512.00
(+23.65%)		52W High/Low:
2786.00
2095.00
Open:
2671.00		Prev.:
Volume:
Turnover:
No. Trades:
CRDA.UK
CRODA INTERNATIONAL PLC
Last:
3341.00		Date:
Jan 20
17:35:25
Operations (▲): 2022-09-08 [Div. 0.70%], 2022-05-05 [Div. 0.75%]
Change:

High/Low:
3366.00
3284.00
52W Change:
-1087.00
(-24.55%)		52W High/Low:
5124.00
3079.00
Open:
3293.00		Prev.:
Volume:
Turnover:
No. Trades:
CRH.UK
CRH PLC
Last:
7966.00		Date:
Jan 20
17:35:10
Operations (▲): 2022-09-08 [Div. 0.01%], 2022-03-10 [Div. 0.03%]
Change:

High/Low:
8026.00
7926.00
52W Change:
+2422.00
(+43.69%)		52W High/Low:
8500.00
5382.00
Open:
7970.00		Prev.:
Volume:
Turnover:
No. Trades:
DCC.UK
DCC PLC
Last:
5430.00		Date:
Jan 20
17:35:15
Operations (▲): 2022-05-26 [Div. 2.10%]
Change:

High/Low:
5480.00
5420.00
52W Change:
-322.00
(-5.60%)		52W High/Low:
6075.00
4828.00
Open:
5430.00		Prev.:
Volume:
Turnover:
No. Trades:
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