Symbol | Name | Price | Chg. | Chg. % | Bid | Offer | Total Volume | Open | High | Low | Last Size | AN | Time | Feed | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Indices | |||||||||||||||
DAX | DAX | 21,254.27 | 212.75 | 1.01 % | 0.00 | 0.00 | 21,169.61 | 21,330.87 | 21,162.31 | 16:35:31 | |||||
UKX | FTSE 100 Index | 8,545.13 | -3.16 | -0.04 % | 0.00 | 0.00 | 8,548.29 | 8,584.73 | 8,527.79 | 16:35:30 | |||||
Forex | |||||||||||||||
EURUSD | Euro vs United States Dollar | 1.04212 | 0.0016 | 0.15 % | 1.04209 | 1.04214 | 1.04091 | 1.04575 | 1.04 | 19:18:53 | |||||
GBPUSD | Pound Sterling vs United States Dollar | 1.23297 | -0.0005 | -0.04 % | 1.23292 | 1.23302 | 1.23388 | 1.23754 | 1.23069 | 19:18:56 | |||||
JPYUSD | Japanese Yen vs United States Dollar | 0.0064 | -0.00 | -0.47 % | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 19:18:52 | |||||
AQSE | |||||||||||||||
IQO | Inteliqo Limited | 6.00 | 0.00 | 0.00 % | 5.00 | 7.00 | 6.00 | 6.00 | 6.00 | 06:41:30 | Real-time | ||||
MARU | Marula Mining Plc | 3.70 | -0.05 | -1.33 % | 3.50 | 4.00 | 130,934 | 3.75 | 3.75 | 3.565 | 29,459 | 10:03:29 | Real-time | ||
PBX | Probiotix Health Plc | 7.25 | 0.00 | 0.00 % | 6.50 | 8.00 | 7.25 | 7.25 | 7.25 | 06:41:30 | Real-time | ||||
LSE | |||||||||||||||
888 | 888 Holdings Plc | 85.40 | 0.00 | 0.00 % | 84.85 | 85.30 | 0.00 | 0.00 | 0.00 | 00:00:00 | |||||
AAL | Anglo American Plc | 2,556.50 | -24.50 | -0.95 % | 2,542.00 | 2,542.50 | 2,367,241 | 2,545.00 | 2,585.50 | 2,537.50 | 2 | 2 | 16:35:26 | ||
AGL | Angle Plc | 13.00 | 0.50 | 4.00 % | 12.50 | 13.50 | 2,698,431 | 12.50 | 13.50 | 12.50 | 900 | 14:00:18 | |||
ALTN | Altyngold Plc | 228.00 | 7.00 | 3.17 % | 222.00 | 234.00 | 44,537 | 230.00 | 234.00 | 222.00 | 14 | 16:35:28 | |||
ASC | Asos Plc | 407.60 | -6.20 | -1.50 % | 410.40 | 413.20 | 200,623 | 409.40 | 425.60 | 408.40 | 1 | 4 | 16:35:27 | ||
AV. | Aviva Plc | 511.20 | 17.20 | 3.48 % | 511.00 | 511.20 | 11,846,567 | 497.00 | 514.20 | 496.50 | 79 | 48 | 16:35:22 | ||
AVCT | Avacta | 48.00 | 0.00 | 0.00 % | 47.00 | 49.00 | 1,316,981 | 48.00 | 49.00 | 47.00 | 100,000 | 16:24:28 | |||
BA. | Bae Systems Plc | 1,245.00 | -3.50 | -0.28 % | 1,248.00 | 1,248.50 | 3,982,005 | 1,246.50 | 1,259.00 | 1,245.50 | 1 | 5 | 16:35:16 | ||
BARC | Barclays | 293.75 | -2.20 | -0.74 % | 294.05 | 294.15 | 119,185,329 | 298.00 | 299.30 | 292.90 | 309 | 26 | 16:35:27 | ||
BATS | British American Tobacco Plc | 2,959.00 | 6.00 | 0.20 % | 2,955.00 | 2,956.00 | 5,660,747 | 2,973.00 | 2,984.00 | 2,942.00 | 2 | 6 | 16:35:18 | ||
BDEV | Barratt Redrow plc | 482.10 | 0.00 | 0.00 % | 482.40 | 482.60 | 0.00 | 0.00 | 0.00 | 00:00:00 | |||||
BIRD | Blackbird Plc | 5.275 | 0.00 | 0.00 % | 4.75 | 5.80 | 137,154 | 5.275 | 5.275 | 5.275 | 16,000 | 00:00:00 | |||
BOO | Boohoo Group Plc | 29.78 | -0.70 | -2.30 % | 29.86 | 29.92 | 2,221,192 | 29.70 | 30.40 | 29.60 | 174,581 | 6 | 16:35:01 | ||
BP. | Bp Plc | 426.25 | -0.60 | -0.14 % | 425.50 | 425.60 | 27,903,310 | 424.45 | 429.30 | 423.50 | 23 | 3 | 16:35:02 | ||
BT.A | Bt Group Plc | 141.85 | 0.40 | 0.28 % | 141.75 | 141.80 | 14,224,839 | 140.95 | 142.90 | 140.40 | 53,283 | 16:35:11 | |||
CNA | Centrica Plc | 134.90 | -3.55 | -2.56 % | 136.05 | 136.15 | 17,952,319 | 138.00 | 139.10 | 135.05 | 11 | 5 | 16:35:19 | ||
CORO | Coro Energy Plc | 0.0175 | 0.00 | 0.00 % | 0.015 | 0.02 | 2,415,930 | 0.0175 | 0.0175 | 0.0175 | 1,829 | 08:00:00 | |||
CPI | Capita Plc | 13.86 | -0.06 | -0.43 % | 13.86 | 13.96 | 6,205,332 | 14.00 | 14.48 | 13.68 | 1,935 | 16:35:17 | |||
DEC | Diversified Energy Company Plc | 1,323.00 | -4.00 | -0.30 % | 1,320.00 | 1,322.00 | 79,463 | 1,348.00 | 1,348.00 | 1,301.00 | 36,699 | 16:35:23 | |||
DGE | Diageo Plc | 2,399.00 | -30.50 | -1.26 % | 2,394.00 | 2,395.00 | 6,542,893 | 2,421.50 | 2,436.00 | 2,378.50 | 5,827 | 16:35:04 | |||
EDEN | Eden Research Plc | 3.65 | -0.15 | -3.95 % | 3.60 | 3.70 | 1,208,939 | 3.80 | 3.80 | 3.65 | 50,897 | 15:23:00 | |||
EEE | Empire Metals Limited | 7.65 | 0.35 | 4.79 % | 7.50 | 7.80 | 2,912,742 | 7.25 | 7.70 | 7.25 | 240,000 | 15:01:21 | |||
EME | Empyrean Energy Plc | 0.08 | 0.00 | 0.00 % | 0.075 | 0.085 | 5,131,699 | 0.08 | 0.08 | 0.08 | 1 | 08:00:01 | |||
ENET | Ethernity Networks Ltd | 0.1125 | 0.005 | 4.65 % | 0.105 | 0.12 | 134,874,213 | 0.1075 | 0.115 | 0.105 | 1,500,000 | 13:00:29 | |||
ENQ | Enquest Plc | 13.68 | 0.42 | 3.17 % | 13.60 | 13.68 | 2,213,879 | 13.30 | 13.80 | 13.30 | 106,414 | 10 | 16:29:59 | ||
ENT | Entain Plc | 706.80 | 27.20 | 4.00 % | 705.80 | 706.80 | 1,585,448 | 679.20 | 708.60 | 677.80 | 6 | 16:35:17 | |||
EUA | Eurasia Mining Plc | 2.70 | -0.10 | -3.57 % | 2.60 | 2.80 | 5,773,714 | 2.80 | 2.80 | 2.70 | 3,349 | 12:12:22 | |||
EZJ | Easyjet Plc | 484.80 | -26.40 | -5.16 % | 487.30 | 488.00 | 16,682,431 | 487.00 | 500.00 | 483.70 | 22 | 34 | 16:35:24 | ||
GAW | Games Workshop Group Plc | 14,350.00 | 370.00 | 2.65 % | 14,230.00 | 14,250.00 | 112,457 | 14,050.00 | 14,270.00 | 13,850.00 | 7 | 16:35:02 | |||
GGP | Greatland Gold Plc | 7.40 | 1.35 | 22.31 % | 7.35 | 7.40 | 107,615,350 | 6.125 | 7.375 | 6.125 | 3,336 | 6 | 16:35:10 | ||
GKP | Gulf Keystone Petroleum Ltd | 162.30 | -3.10 | -1.87 % | 161.90 | 162.30 | 512,710 | 165.20 | 166.20 | 161.00 | 44,226 | 16:35:25 | |||
GLEN | Glencore Plc | 377.20 | -3.40 | -0.89 % | 376.10 | 376.20 | 16,269,448 | 377.65 | 381.40 | 374.95 | 4 | 16:35:23 | |||
GSK | Gsk Plc | 1,355.50 | -3.00 | -0.22 % | 1,353.00 | 1,353.50 | 3,749,372 | 1,359.00 | 1,362.00 | 1,346.50 | 1,199 | 16:35:05 | |||
HARL | Harland & Wolff Group Holdings Plc | 8.375 | 0.00 | 0.00 % | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | |||||
HE1 | Helium One Global Ltd | 0.89 | -0.02 | -2.20 % | 0.88 | 0.90 | 35,058,855 | 0.92 | 0.93 | 0.89 | 2,735 | 16:14:27 | |||
HSBA | Hsbc Holdings Plc | 823.00 | -2.50 | -0.30 % | 822.80 | 822.90 | 14,998,951 | 827.90 | 828.50 | 821.10 | 1 | 3 | 16:35:20 | ||
HVO | Hvivo Plc | 18.90 | -0.10 | -0.53 % | 18.60 | 19.40 | 722,728 | 19.10 | 19.10 | 19.00 | 9,275 | 16:35:07 | |||
HZM | Horizonte Minerals Plc | 0.325 | 0.00 | 0.00 % | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 00:00:00 | |||||
IQE | Iqe Plc | 12.36 | -0.46 | -3.59 % | 12.32 | 12.42 | 2,352,904 | 12.64 | 13.16 | 12.30 | 84,878 | 16:35:00 | |||
JLP | Jubilee Metals | 4.475 | -0.225 | -4.79 % | 4.40 | 4.55 | 4,209,362 | 4.65 | 4.65 | 4.475 | 22,818 | 13:11:45 | |||
KDR | Karelian Diamond Resources Plc | 1.15 | 0.00 | 0.00 % | 1.00 | 1.30 | 1.15 | 1.15 | 1.15 | 08:00:00 | |||||
KEFI | Kefi Gold And Copper Plc | 0.476 | -0.0085 | -1.75 % | 0.476 | 0.489 | 31,851,008 | 0.475 | 0.518 | 0.471 | 250,000 | 16:35:08 | |||
KINO | Kinovo Plc | 63.50 | -0.50 | -0.78 % | 62.00 | 65.00 | 91,705 | 63.50 | 63.50 | 63.50 | 50,000 | 08:00:01 | |||
KOD | Kodal Minerals Plc | 0.45 | -0.015 | -3.23 % | 0.44 | 0.46 | 69,152,462 | 0.455 | 0.46 | 0.435 | 500,000 | 1 | 15:20:16 | ||
LGEN | Legal & General Group Plc | 234.10 | 1.30 | 0.56 % | 234.10 | 234.20 | 13,630,553 | 232.90 | 235.90 | 232.80 | 132 | 16:29:50 | |||
LLOY | Lloyds Banking Group Plc | 61.70 | 0.70 | 1.15 % | 61.58 | 61.60 | 212,479,930 | 61.50 | 62.06 | 60.72 | 954 | 16:35:14 | |||
MKS | Marks And Spencer Group Plc | 339.30 | -2.50 | -0.73 % | 340.30 | 340.50 | 7,640,874 | 340.80 | 341.00 | 335.40 | 3 | 16:35:12 | |||
MNG | M&g Plc | 204.20 | 1.00 | 0.49 % | 204.60 | 204.70 | 3,856,455 | 203.70 | 205.20 | 203.40 | 39 | 2 | 16:35:13 | ||
MTRO | Metro Bank Holdings Plc | 92.50 | -1.80 | -1.91 % | 92.50 | 92.80 | 574,326 | 95.00 | 95.00 | 92.40 | 50 | 16:35:01 | |||
N91 | Ninety One Plc | 152.30 | -0.30 | -0.20 % | 152.00 | 152.20 | 381,082 | 152.10 | 153.40 | 151.80 | 174 | 16:35:01 | |||
NFX | Nuformix Plc | 0.06 | -0.0015 | -2.44 % | 0.05 | 0.07 | 15,998,540 | 0.06 | 0.07 | 0.055 | 86,537 | 16:35:04 | |||
NG. | National Grid Plc | 963.40 | -13.40 | -1.37 % | 964.80 | 965.20 | 7,062,430 | 981.60 | 985.00 | 962.40 | 11 | 16:35:21 | |||
OBD | Oxford Biodynamics Plc | 0.625 | -0.025 | -3.85 % | 0.60 | 0.65 | 10,616,431 | 0.65 | 0.65 | 0.625 | 1,000 | 08:43:33 | |||
OPTI | Optibiotix Health Plc | 18.00 | 0.00 | 0.00 % | 17.50 | 18.50 | 63,142 | 18.00 | 18.00 | 18.00 | 2,459 | 08:00:00 | |||
OXB | Oxford Biomedica Plc | 415.00 | 0.00 | 0.00 % | 413.50 | 415.00 | 106,598 | 410.00 | 423.00 | 410.00 | 10,663 | 16:35:09 | |||
PANR | Pantheon Resources Plc | 47.00 | 7.80 | 19.90 % | 46.20 | 47.00 | 26,519,912 | 42.50 | 51.00 | 42.50 | 135 | 8 | 16:35:01 | ||
PFC | Petrofac Limited | 8.40 | -0.30 | -3.45 % | 8.04 | 8.20 | 3,827,630 | 8.30 | 8.55 | 8.00 | 1,495 | 16:35:05 | |||
PHNX | Phoenix Group Holdings Plc | 506.50 | 0.50 | 0.10 % | 506.50 | 507.00 | 2,565,653 | 504.50 | 509.50 | 504.00 | 20 | 16:35:03 | |||
POLB | Poolbeg Pharma Plc | 4.70 | 0.05 | 1.08 % | 4.60 | 4.80 | 393,318 | 4.65 | 4.75 | 4.65 | 3,639 | 3 | 15:36:06 | ||
RCGH | Rc365 Holding Plc | 2.10 | 0.30 | 16.67 % | 2.00 | 2.20 | 2,289,097 | 1.80 | 2.10 | 1.80 | 38,283 | 15:19:40 | |||
RR. | Rolls-royce | 603.40 | 9.40 | 1.58 % | 603.40 | 603.60 | 55,828,138 | 599.60 | 608.60 | 596.40 | 26 | 1 | 16:29:59 | ||
SCLP | Scancell Holdings Plc | 9.75 | 0.10 | 1.04 % | 9.50 | 10.00 | 1,298,553 | 9.65 | 9.75 | 9.65 | 500,000 | 09:49:51 | |||
SFOR | S4 Capital Plc | 35.40 | -1.16 | -3.17 % | 35.44 | 35.86 | 2,051,502 | 36.02 | 36.74 | 34.86 | 158,558 | 16:35:24 | |||
SHEL | Shell Plc | 2,696.00 | 0.50 | 0.02 % | 2,692.50 | 2,693.00 | 6,514,348 | 2,684.50 | 2,711.00 | 2,676.00 | 1 | 1 | 16:35:02 | ||
SOLG | Solgold Plc | 7.22 | 0.15 | 2.12 % | 7.01 | 7.48 | 1,030,228 | 7.40 | 7.40 | 7.00 | 25,974 | 16:35:08 | |||
SQZ | Serica Energy Plc | 151.00 | -6.20 | -3.94 % | 152.20 | 153.10 | 1,656,514 | 156.00 | 160.00 | 151.30 | 256,667 | 16:35:10 | |||
STX | Shield Therapeutics Plc | 2.425 | 0.05 | 2.11 % | 2.40 | 2.45 | 1,896,506 | 2.375 | 2.425 | 2.375 | 273,641 | 16:20:33 | |||
TERN | Tern Plc | 1.65 | -0.075 | -4.35 % | 1.60 | 1.70 | 6,734,224 | 1.725 | 1.75 | 1.625 | 262,590 | 09:40:26 | |||
THG | Thg Plc | 39.52 | -1.64 | -3.98 % | 39.40 | 39.62 | 5,395,858 | 40.58 | 42.20 | 39.18 | 801,673 | 16:35:20 | |||
TLW | Tullow Oil Plc | 21.36 | -1.70 | -7.37 % | 21.46 | 21.56 | 8,995,183 | 22.48 | 22.98 | 21.14 | 190 | 16:35:24 | |||
TLY | Totally Plc | 8.25 | -0.50 | -5.71 % | 8.00 | 8.50 | 230,570 | 8.75 | 8.75 | 8.25 | 10,352 | 14:11:14 | |||
TRT | Transense Technologies Plc | 157.50 | -2.50 | -1.56 % | 155.00 | 160.00 | 146,523 | 157.50 | 157.50 | 150.00 | 10,000 | 12 | 16:15:53 | ||
TSCO | Tesco Plc | 370.20 | 2.70 | 0.73 % | 371.10 | 371.30 | 18,550,337 | 367.60 | 371.30 | 365.60 | 3 | 5 | 16:35:21 | ||
TW. | Taylor Wimpey Plc | 114.95 | -1.10 | -0.95 % | 115.15 | 115.25 | 17,172,726 | 116.40 | 116.90 | 114.45 | 35 | 1 | 16:35:23 | ||
TXP | Touchstone Exploration Inc | 26.50 | 0.00 | 0.00 % | 26.00 | 27.00 | 347,465 | 26.50 | 26.50 | 26.50 | 50,000 | 08:00:00 | |||
UKOG | Uk Oil & Gas Plc | 0.0214 | 0.0009 | 4.39 % | 0.02 | 0.021 | 77,770,766 | 0.0205 | 0.0205 | 0.0205 | 1,000,000 | 16:35:06 | |||
VAST | Vast Resources Plc | 0.13 | 0.025 | 23.81 % | 0.125 | 0.14 | 245,038,843 | 0.105 | 0.1325 | 0.105 | 1,031,914 | 16:45:20 | |||
VRS | Versarien Plc | 0.0345 | 0.001 | 2.99 % | 0.032 | 0.037 | 21,226,988 | 0.037 | 0.037 | 0.037 | 8,108 | 16:35:01 | |||
XPP | Xp Power Limited | 1,300.00 | 60.00 | 4.84 % | 1,286.00 | 1,300.00 | 143,096 | 1,228.00 | 1,312.00 | 1,226.00 | 1,118 | 1 | 16:35:29 | ||
YU. | Yu Group Plc | 1,580.00 | -100.00 | -5.95 % | 1,570.00 | 1,580.00 | 98,911 | 1,675.00 | 1,680.00 | 1,560.00 | 311 | 16:35:12 | |||
NASDAQ | |||||||||||||||
META | Meta Platforms Inc | 627.19 | 10.73 | 1.74 % | 627.09 | 627.23 | 6,676,373 | 623.30 | 633.70 | 620.50 | 30 | 19:18:39 | |||
MSFT | Microsoft Corporation | 445.33 | 16.83 | 3.93 % | 445.32 | 445.35 | 13,841,836 | 437.50 | 445.96 | 436.00 | 3 | 1 | 19:18:56 | ||
TSLA | Tesla Inc | 418.907 | -5.16 | -1.22 % | 418.87 | 418.95 | 38,886,590 | 416.81 | 427.99 | 416.18 | 10 | 19:18:58 | |||
NYSE | |||||||||||||||
GE | GE Aerospace | 187.295 | -0.205 | -0.11 % | 0.00 | 0.00 | 4,075,249 | 187.81 | 188.25 | 186.61 | 2 | 19:18:36 | |||
MCD | McDonalds Corp | 281.28 | -1.33 | -0.47 % | 0.00 | 0.00 | 1,490,079 | 283.30 | 283.53 | 280.405 | 1 | 19:18:55 | |||
Crypto | |||||||||||||||
ADAUSD | Cardano | 0.9951 | -0.0151 | -1.50 % | 0.995 | 0.9951 | 41,626,516.14 | 1.01 | 1.02 | 0.978 | 1.30 | 19:33:46 | Real-time | ||
AVAXUSD | Avalanche | 37.16 | 0.210 | 0.57 % | 37.13 | 37.15 | 323,285.58 | 37.02 | 37.78 | 36.47 | 0.01 | 19:33:55 | Real-time | ||
BTCUSD | Bitcoin | 104,503.08 | -1,668.11 | -1.57 % | 104,503.08 | 104,511.18 | 9,418.08 | 106,132.23 | 106,431.34 | 103,100.00 | 0.00 | 19:33:47 | Real-time | ||
DOGEUSD | Dogecoin | 0.35867 | -0.01361 | -3.66 % | 0.3587 | 0.35871 | 244,284,563.31 | 0.37373 | 0.37384 | 0.35522 | 7.20 | 19:33:46 | Real-time | ||
ETHUSD | Ethereum | 3,266.71 | -62.32 | -1.87 % | 3,266.70 | 3,266.71 | 78,711.31 | 3,331.87 | 3,366.10 | 3,238.54 | 0.11 | 19:33:53 | Real-time | ||
SOLUSD | Solana | 259.30 | 8.82 | 3.52 % | 259.30 | 259.33 | 1,632,157.08 | 249.99 | 264.89 | 248.36 | 0.14 | 19:33:46 | Real-time | ||
XRPUSD | Ripple | 3.21 | 0.040 | 1.26 % | 3.21 | 3.21 | 96,132,767.77 | 3.18 | 3.26 | 3.13 | 6,184.83 | 19:33:46 | Real-time |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions