Symbol | Name | Price | Chg. | Chg. % | Bid | Offer | Total Volume | Open | High | Low | Last Size | AN | Time | Feed | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Indices | |||||||||||||||
DAX | DAX | 21,256.76 | 215.24 | 1.02 % | 0.00 | 0.00 | 21,169.61 | 21,330.87 | 21,162.31 | 15:42:00 | |||||
UKX | FTSE 100 Index | 8,567.90 | 19.61 | 0.23 % | 0.00 | 0.00 | 8,548.29 | 8,584.73 | 8,544.74 | 12:32:57 | |||||
Forex | |||||||||||||||
EURUSD | Euro vs United States Dollar | 1.04351 | 0.003 | 0.28 % | 1.0435 | 1.04352 | 1.04082 | 1.04575 | 1.04 | 12:33:49 | |||||
GBPUSD | Pound Sterling vs United States Dollar | 1.23191 | -0.0016 | -0.13 % | 1.2319 | 1.23192 | 1.2341 | 1.23768 | 1.2311 | 15:41:55 | |||||
JPYUSD | Japanese Yen vs United States Dollar | 0.0064 | -0.00 | -0.32 % | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 15:41:53 | |||||
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 | 2,577.00 | -4.00 | -0.15 % | 2,576.50 | 2,577.50 | 457,090 | 2,545.00 | 2,585.50 | 2,538.00 | 77 | 2 | 12:29:05 | ||
AGL | Angle Plc | 13.50 | 1.00 | 8.00 % | 13.00 | 14.00 | 2,298,000 | 12.50 | 13.50 | 12.50 | 10,000 | 11:06:41 | |||
ALTN | Altyngold Plc | 234.00 | 13.00 | 5.88 % | 222.00 | 234.00 | 32,370 | 230.00 | 234.00 | 230.00 | 4,507 | 11:08:58 | |||
ASC | Asos Plc | 415.80 | 2.00 | 0.48 % | 414.20 | 416.20 | 108,204 | 409.40 | 425.60 | 409.40 | 62 | 2 | 12:29:08 | ||
AV. | Aviva Plc | 510.20 | 16.20 | 3.28 % | 510.00 | 510.20 | 8,764,118 | 497.00 | 514.20 | 496.50 | 28 | 25 | 15:41:48 | ||
AVCT | Avacta | 48.50 | 0.50 | 1.04 % | 47.00 | 50.00 | 958,726 | 48.00 | 49.00 | 47.00 | 4,284 | 15:12:15 | |||
BA. | Bae Systems Plc | 1,249.50 | 1.00 | 0.08 % | 1,249.50 | 1,250.50 | 1,212,745 | 1,246.50 | 1,259.00 | 1,246.50 | 40 | 3 | 12:28:51 | ||
BARC | Barclays | 296.15 | 0.20 | 0.07 % | 296.10 | 296.20 | 11,406,710 | 298.00 | 299.30 | 294.10 | 99 | 5 | 12:28:58 | ||
BATS | British American Tobacco Plc | 2,965.00 | 12.00 | 0.41 % | 2,965.00 | 2,966.00 | 928,081 | 2,973.00 | 2,984.00 | 2,962.00 | 98 | 4 | 12:28:54 | ||
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 | 120,989 | 5.275 | 5.275 | 5.275 | 10,000 | 00:00:00 | |||
BOO | Boohoo Group Plc | 29.80 | -0.68 | -2.23 % | 29.52 | 29.82 | 1,382,669 | 29.70 | 30.40 | 29.70 | 3,705 | 4 | 15:40:16 | ||
BP. | Bp Plc | 426.75 | -0.10 | -0.02 % | 426.80 | 426.85 | 7,448,097 | 424.45 | 429.30 | 424.45 | 400 | 12:29:10 | |||
BT.A | Bt Group Plc | 141.50 | 0.05 | 0.04 % | 141.50 | 141.55 | 5,147,646 | 140.95 | 142.90 | 140.40 | 3,000 | 12:29:00 | |||
CNA | Centrica Plc | 137.30 | -1.15 | -0.83 % | 137.25 | 137.30 | 2,273,491 | 138.00 | 139.10 | 137.15 | 2 | 4 | 12:28:43 | ||
CORO | Coro Energy Plc | 0.0175 | 0.00 | 0.00 % | 0.015 | 0.02 | 244,397 | 0.0175 | 0.0175 | 0.0175 | 1,829 | 08:00:00 | |||
CPI | Capita Plc | 13.74 | -0.18 | -1.29 % | 13.62 | 13.70 | 3,699,994 | 14.00 | 14.48 | 13.68 | 1,000 | 15:36:29 | |||
DEC | Diversified Energy Company Plc | 1,311.00 | -16.00 | -1.21 % | 1,311.00 | 1,315.00 | 37,826 | 1,348.00 | 1,348.00 | 1,301.00 | 323 | 15:35:17 | |||
DGE | Diageo Plc | 2,385.00 | -44.50 | -1.83 % | 2,385.00 | 2,385.50 | 1,439,260 | 2,421.50 | 2,436.00 | 2,378.50 | 28 | 15:42:05 | |||
EDEN | Eden Research Plc | 3.775 | -0.025 | -0.66 % | 3.65 | 3.90 | 915,500 | 3.80 | 3.80 | 3.75 | 50,000 | 09:00:03 | |||
EEE | Empire Metals Limited | 7.65 | 0.35 | 4.79 % | 7.50 | 7.80 | 1,995,403 | 7.25 | 7.70 | 7.25 | 47,896 | 15:01:21 | |||
EME | Empyrean Energy Plc | 0.08 | 0.00 | 0.00 % | 0.075 | 0.085 | 5,131,698 | 0.08 | 0.08 | 0.08 | 1,000,000 | 08:00:01 | |||
ENET | Ethernity Networks Ltd | 0.1125 | 0.005 | 4.65 % | 0.105 | 0.12 | 102,799,489 | 0.1075 | 0.115 | 0.105 | 166,997 | 13:00:29 | |||
ENQ | Enquest Plc | 13.60 | 0.34 | 2.56 % | 13.60 | 13.68 | 2,060,349 | 13.30 | 13.80 | 13.30 | 5,352 | 9 | 15:40:48 | ||
ENT | Entain Plc | 703.60 | 24.00 | 3.53 % | 703.20 | 703.80 | 651,179 | 679.20 | 708.60 | 677.80 | 119 | 15:41:53 | |||
EUA | Eurasia Mining Plc | 2.70 | -0.10 | -3.57 % | 2.60 | 2.80 | 4,153,103 | 2.80 | 2.80 | 2.70 | 57,232 | 12:12:22 | |||
EZJ | Easyjet Plc | 489.10 | -22.10 | -4.32 % | 489.00 | 489.40 | 12,437,903 | 487.00 | 500.00 | 483.70 | 17 | 33 | 15:42:03 | ||
GAW | Games Workshop Group Plc | 14,220.00 | 240.00 | 1.72 % | 14,210.00 | 14,230.00 | 46,887 | 14,050.00 | 14,270.00 | 13,850.00 | 5 | 15:35:38 | |||
GGP | Greatland Gold Plc | 6.775 | 0.725 | 11.98 % | 6.65 | 6.90 | 53,142,243 | 6.125 | 6.90 | 6.125 | 14,784 | 5 | 12:27:39 | ||
GKP | Gulf Keystone Petroleum Ltd | 161.60 | -3.80 | -2.30 % | 161.50 | 161.90 | 394,830 | 165.20 | 166.20 | 161.00 | 833 | 15:41:39 | |||
GLEN | Glencore Plc | 376.30 | -4.30 | -1.13 % | 376.25 | 376.35 | 7,542,042 | 377.65 | 381.40 | 375.40 | 383 | 15:42:06 | |||
GSK | Gsk Plc | 1,355.50 | -3.00 | -0.22 % | 1,355.00 | 1,355.50 | 1,803,884 | 1,359.00 | 1,362.00 | 1,346.50 | 1 | 15:41:56 | |||
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 | 0.905 | -0.005 | -0.55 % | 0.89 | 0.92 | 22,464,227 | 0.92 | 0.93 | 0.905 | 22,222 | 15:17:45 | |||
HSBA | Hsbc Holdings Plc | 823.20 | -2.30 | -0.28 % | 823.10 | 823.30 | 8,582,187 | 827.90 | 828.50 | 821.30 | 421 | 15:41:54 | |||
HVO | Hvivo Plc | 19.00 | 0.00 | 0.00 % | 18.60 | 19.40 | 470,617 | 19.10 | 19.10 | 19.00 | 250,000 | 08:02:04 | |||
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 | 12.64 | -0.18 | -1.40 % | 12.60 | 12.72 | 1,258,043 | 12.64 | 13.16 | 12.54 | 767 | 12:28:12 | |||
JLP | Jubilee Metals | 4.475 | -0.225 | -4.79 % | 4.40 | 4.55 | 4,137,237 | 4.65 | 4.65 | 4.475 | 100,000 | 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 | 0.518 | 0.0335 | 6.91 % | 0.472 | 0.482 | 24,457,059 | 0.475 | 0.518 | 0.471 | 40,000 | 12:28:32 | |||
KINO | Kinovo Plc | 63.50 | -0.50 | -0.78 % | 62.00 | 65.00 | 41,705 | 63.50 | 63.50 | 63.50 | 41 | 08:00:01 | |||
KOD | Kodal Minerals Plc | 0.45 | -0.015 | -3.23 % | 0.44 | 0.46 | 39,584,204 | 0.455 | 0.455 | 0.435 | 969 | 11:38:58 | |||
LGEN | Legal & General Group Plc | 233.80 | 1.00 | 0.43 % | 233.70 | 233.90 | 6,382,229 | 232.90 | 235.90 | 232.80 | 1 | 15:40:08 | |||
LLOY | Lloyds Banking Group Plc | 61.68 | 0.68 | 1.11 % | 61.68 | 61.70 | 145,416,377 | 61.50 | 62.06 | 60.72 | 1,704 | 15:41:48 | |||
MKS | Marks And Spencer Group Plc | 339.40 | -2.40 | -0.70 % | 339.30 | 339.50 | 3,906,029 | 340.80 | 341.00 | 335.40 | 923 | 15:41:37 | |||
MNG | M&g Plc | 204.30 | 1.10 | 0.54 % | 204.30 | 204.50 | 970,830 | 203.70 | 205.10 | 203.40 | 6,728 | 1 | 12:29:00 | ||
MTRO | Metro Bank Holdings Plc | 94.10 | -0.20 | -0.21 % | 93.80 | 94.10 | 149,809 | 95.00 | 95.00 | 93.80 | 6 | 12:12:38 | |||
N91 | Ninety One Plc | 152.60 | 0.00 | 0.00 % | 152.30 | 152.50 | 234,323 | 152.10 | 153.40 | 151.80 | 20 | 15:41:25 | |||
NFX | Nuformix Plc | 0.06 | -0.0015 | -2.44 % | 0.06 | 0.07 | 15,167,785 | 0.06 | 0.07 | 0.055 | 2,000,000 | 12:20:49 | |||
NG. | National Grid Plc | 964.00 | -12.80 | -1.31 % | 964.80 | 965.00 | 3,804,171 | 981.60 | 985.00 | 962.40 | 1,039 | 15:42:06 | |||
OBD | Oxford Biodynamics Plc | 0.625 | -0.025 | -3.85 % | 0.60 | 0.65 | 10,372,368 | 0.65 | 0.65 | 0.625 | 19,700 | 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 | 417.50 | 2.50 | 0.60 % | 415.50 | 417.50 | 66,503 | 410.00 | 423.00 | 410.00 | 33 | 15:40:31 | |||
PANR | Pantheon Resources Plc | 48.00 | 8.80 | 22.45 % | 47.95 | 48.35 | 24,954,526 | 42.50 | 51.00 | 42.50 | 961 | 6 | 15:38:16 | ||
PFC | Petrofac Limited | 8.30 | -0.40 | -4.60 % | 8.25 | 8.395 | 1,206,796 | 8.30 | 8.55 | 8.015 | 3,000 | 11:48:08 | |||
PHNX | Phoenix Group Holdings Plc | 506.00 | 0.00 | 0.00 % | 506.00 | 506.50 | 1,886,217 | 504.50 | 509.50 | 504.00 | 569 | 15:39:30 | |||
POLB | Poolbeg Pharma Plc | 4.70 | 0.05 | 1.08 % | 4.60 | 4.80 | 348,169 | 4.65 | 4.75 | 4.65 | 3,743 | 2 | 15:36:06 | ||
RCGH | Rc365 Holding Plc | 2.10 | 0.30 | 16.67 % | 2.00 | 2.20 | 2,250,814 | 1.80 | 2.10 | 1.80 | 96,153 | 15:19:40 | |||
RR. | Rolls-royce | 604.60 | 10.60 | 1.78 % | 604.40 | 604.60 | 8,072,446 | 599.60 | 608.60 | 596.40 | 217 | 1 | 15:42:07 | ||
SCLP | Scancell Holdings Plc | 9.75 | 0.10 | 1.04 % | 9.50 | 10.00 | 798,553 | 9.65 | 9.75 | 9.65 | 22,170 | 09:49:51 | |||
SFOR | S4 Capital Plc | 36.00 | -0.56 | -1.53 % | 35.76 | 36.30 | 838,805 | 36.02 | 36.74 | 35.24 | 17,668 | 12:24:32 | |||
SHEL | Shell Plc | 2,688.00 | -7.50 | -0.28 % | 2,688.00 | 2,689.00 | 4,143,765 | 2,684.50 | 2,711.00 | 2,676.00 | 738 | 15:42:05 | |||
SOLG | Solgold Plc | 7.00 | -0.07 | -0.99 % | 7.03 | 7.08 | 654,637 | 7.40 | 7.40 | 7.00 | 1,014 | 12:26:59 | |||
SQZ | Serica Energy Plc | 151.80 | -5.40 | -3.44 % | 151.60 | 152.00 | 1,325,446 | 156.00 | 160.00 | 151.80 | 768 | 15:40:29 | |||
STX | Shield Therapeutics Plc | 2.40 | 0.025 | 1.05 % | 2.35 | 2.45 | 379,346 | 2.375 | 2.40 | 2.375 | 4,000 | 09:39:28 | |||
TERN | Tern Plc | 1.65 | -0.075 | -4.35 % | 1.60 | 1.70 | 6,421,634 | 1.725 | 1.75 | 1.625 | 3,889 | 09:40:26 | |||
THG | Thg Plc | 40.04 | -1.12 | -2.72 % | 39.92 | 40.14 | 2,054,915 | 40.58 | 42.20 | 39.88 | 354 | 12:25:39 | |||
TLW | Tullow Oil Plc | 21.46 | -1.60 | -6.94 % | 21.40 | 21.64 | 4,223,263 | 22.48 | 22.98 | 21.38 | 60,000 | 12:29:04 | |||
TLY | Totally Plc | 8.75 | 0.00 | 0.00 % | 8.50 | 9.00 | 51,413 | 8.75 | 8.75 | 8.75 | 10,000 | 08:00:00 | |||
TRT | Transense Technologies Plc | 152.50 | -7.50 | -4.69 % | 150.00 | 155.00 | 108,764 | 157.50 | 157.50 | 150.00 | 227 | 10 | 09:49:24 | ||
TSCO | Tesco Plc | 370.20 | 2.70 | 0.73 % | 370.20 | 370.30 | 11,858,219 | 367.60 | 370.80 | 365.60 | 1,986 | 4 | 15:40:31 | ||
TW. | Taylor Wimpey Plc | 115.80 | -0.25 | -0.22 % | 115.70 | 115.80 | 4,487,996 | 116.40 | 116.90 | 115.30 | 17 | 1 | 12:28:16 | ||
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 | 0.0205 | 0.00 | 0.00 % | 0.02 | 0.021 | 73,702,655 | 0.0205 | 0.0205 | 0.0205 | 963,325 | 08:00:00 | |||
VAST | Vast Resources Plc | 0.13 | 0.025 | 23.81 % | 0.125 | 0.135 | 156,879,133 | 0.105 | 0.1325 | 0.105 | 294,400 | 11:51:14 | |||
VRS | Versarien Plc | 0.037 | 0.0035 | 10.45 % | 0.032 | 0.037 | 20,105,404 | 0.037 | 0.037 | 0.037 | 48,388 | 13:45:39 | |||
XPP | Xp Power Limited | 1,292.00 | 52.00 | 4.19 % | 1,292.00 | 1,298.00 | 96,900 | 1,228.00 | 1,312.00 | 1,226.00 | 32 | 1 | 15:37:48 | ||
YU. | Yu Group Plc | 1,590.00 | -90.00 | -5.36 % | 1,580.00 | 1,600.00 | 81,749 | 1,675.00 | 1,680.00 | 1,590.00 | 64 | 15:41:24 | |||
NASDAQ | |||||||||||||||
META | Meta Platforms Inc | 623.30 | 6.84 | 1.11 % | 623.20 | 623.50 | 47,807 | 0.00 | 0.00 | 0.00 | 11 | 12:30:34 | |||
MSFT | Microsoft Corporation | 434.56 | 6.06 | 1.41 % | 434.14 | 434.58 | 135,015 | 0.00 | 0.00 | 0.00 | 13 | 1 | 12:31:01 | ||
TSLA | Tesla Inc | 419.09 | -4.98 | -1.17 % | 419.04 | 419.15 | 863,038 | 0.00 | 0.00 | 0.00 | 1 | 12:31:03 | |||
NYSE | |||||||||||||||
GE | GE Aerospace | 188.00 | 0.50 | 0.27 % | 0.00 | 0.00 | 5,800 | 0.00 | 0.00 | 0.00 | 16 | 12:31:36 | |||
MCD | McDonalds Corp | 282.75 | 0.14 | 0.05 % | 0.00 | 0.00 | 2,145 | 0.00 | 0.00 | 0.00 | 1 | 12:33:21 | |||
Crypto | |||||||||||||||
ADAUSD | Cardano | 0.9925 | -0.0175 | -1.73 % | 0.992 | 0.9921 | 33,488,066.54 | 1.01 | 1.02 | 0.9783 | 10.89 | 15:57:04 | Real-time | ||
AVAXUSD | Avalanche | 36.92 | -0.030 | -0.08 % | 36.92 | 36.93 | 253,751.25 | 37.02 | 37.78 | 36.47 | 0.01 | 15:56:48 | Real-time | ||
BTCUSD | Bitcoin | 104,459.65 | -1,713.16 | -1.61 % | 104,459.64 | 104,459.65 | 6,709.52 | 106,132.23 | 106,431.34 | 103,100.00 | 0.00 | 15:56:56 | Real-time | ||
DOGEUSD | Dogecoin | 0.36122 | -0.01106 | -2.97 % | 0.36119 | 0.36123 | 195,594,527.51 | 0.37373 | 0.37384 | 0.35812 | 6.70 | 15:56:57 | Real-time | ||
ETHUSD | Ethereum | 3,284.73 | -44.30 | -1.33 % | 3,285.04 | 3,285.05 | 56,726.49 | 3,331.87 | 3,366.10 | 3,267.73 | 0.00 | 15:57:04 | Real-time | ||
SOLUSD | Solana | 257.90 | 7.35 | 2.93 % | 257.86 | 257.89 | 1,396,246.33 | 249.99 | 264.89 | 248.36 | 0.20 | 15:57:04 | Real-time | ||
XRPUSD | Ripple | 3.17 | 0.00 | 0.00 % | 3.17 | 3.17 | 74,096,177.11 | 3.18 | 3.26 | 3.14 | 108.92 | 15:56:57 | 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