Symbol | Name | Price | Chg. | Chg. % | Bid | Offer | Total Volume | Open | High | Low | Last Size | AN | Time | Feed | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Indices | |||||||||||||||
DAX | DAX | 22,794.11 | 398.12 | 1.78 % | 0.00 | 0.00 | 22,571.93 | 22,833.25 | 22,554.37 | 16:35:29 | |||||
UKX | FTSE 100 Index | 8,731.46 | 62.79 | 0.72 % | 0.00 | 0.00 | 8,668.67 | 8,738.28 | 8,668.67 | 16:35:29 | |||||
Forex | |||||||||||||||
EURUSD | Euro vs United States Dollar | 1.04867 | -0.0034 | -0.32 % | 1.04866 | 1.04867 | 1.05203 | 1.05283 | 1.04749 | 19:25:03 | |||||
GBPUSD | Pound Sterling vs United States Dollar | 1.26787 | 0.0006 | 0.05 % | 1.26784 | 1.26789 | 1.26715 | 1.2716 | 1.2635 | 19:25:06 | |||||
JPYUSD | Japanese Yen vs United States Dollar | 0.0067 | 0.00 | 0.12 % | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 19:25:02 | |||||
AQSE | |||||||||||||||
IQO | Inteliqo Limited | 3.00 | 0.00 | 0.00 % | 1.00 | 7.00 | 4.00 | 4.00 | 3.00 | 16:29:58 | Real-time | ||||
MARU | Marula Mining Plc | 4.50 | 0.375 | 9.09 % | 4.25 | 4.75 | 722,769 | 4.125 | 4.50 | 4.125 | 20,000 | 16:29:58 | Real-time | ||
PBX | Probiotix Health Plc | 12.50 | 0.00 | 0.00 % | 10.50 | 13.50 | 12,320 | 12.25 | 12.80 | 11.60 | 3,905 | 16:29:58 | 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 | 2,416.00 | 82.00 | 3.51 % | 2,416.50 | 2,417.50 | 5,076,331 | 2,352.50 | 2,421.50 | 2,346.00 | 255 | 8 | 16:35:08 | ||
AGL | Angle Plc | 13.00 | 0.25 | 1.96 % | 12.50 | 13.50 | 228,560 | 12.75 | 13.00 | 12.75 | 4,594 | 08:28:25 | |||
ALTN | Altyngold Plc | 335.00 | 7.00 | 2.13 % | 324.00 | 346.00 | 15,223 | 340.00 | 346.00 | 340.00 | 723 | 16:35:03 | |||
ASC | Asos Plc | 343.00 | -5.00 | -1.44 % | 342.00 | 345.40 | 164,758 | 345.00 | 349.40 | 339.40 | 4 | 16:35:26 | |||
AV. | Aviva Plc | 524.80 | 16.60 | 3.27 % | 526.40 | 526.80 | 14,518,288 | 508.80 | 527.20 | 508.40 | 1 | 20 | 16:35:14 | ||
AVCT | Avacta | 40.75 | 0.75 | 1.88 % | 40.00 | 41.50 | 2,183,629 | 40.50 | 41.25 | 39.50 | 30,000 | 16:27:59 | |||
BA. | Bae Systems Plc | 1,345.00 | -21.00 | -1.54 % | 1,350.00 | 1,351.50 | 7,076,851 | 1,380.50 | 1,389.00 | 1,340.00 | 1 | 2 | 16:35:13 | ||
BARC | Barclays | 308.95 | 12.10 | 4.08 % | 308.85 | 309.00 | 69,452,772 | 304.65 | 309.95 | 301.45 | 123 | 17 | 16:35:11 | ||
BATS | British American Tobacco Plc | 3,069.00 | 45.00 | 1.49 % | 3,072.00 | 3,074.00 | 3,683,275 | 3,022.00 | 3,083.00 | 3,019.00 | 11 | 5 | 16:35:24 | ||
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 | 6.00 | 0.50 | 9.09 % | 5.50 | 6.50 | 2,640,362 | 5.50 | 6.25 | 5.50 | 55,000 | 15:31:32 | |||
BOO | Boohoo Group Plc | 27.28 | 0.42 | 1.56 % | 27.38 | 27.50 | 1,325,667 | 27.10 | 27.60 | 26.98 | 121,824 | 16:35:14 | |||
BP. | Bp Plc | 430.90 | -6.00 | -1.37 % | 430.05 | 430.20 | 69,146,227 | 436.85 | 443.00 | 425.10 | 1 | 13 | 16:35:21 | ||
BT.A | Bt Group Plc | 154.75 | 0.45 | 0.29 % | 155.20 | 155.30 | 11,861,538 | 153.30 | 156.00 | 153.00 | 5 | 16:35:10 | |||
CNA | Centrica Plc | 147.60 | -1.60 | -1.07 % | 147.95 | 148.05 | 25,177,163 | 149.20 | 150.45 | 147.95 | 4 | 6 | 16:35:03 | ||
CORO | Coro Energy Plc | 1.55 | 0.00 | 0.00 % | 1.50 | 1.60 | 4 | 1.55 | 1.55 | 1.55 | 2 | 08:00:01 | |||
CPI | Capita Plc | 13.40 | 0.08 | 0.60 % | 13.32 | 13.50 | 5,721,180 | 13.56 | 13.72 | 13.46 | 303,127 | 16:35:08 | |||
DEC | Diversified Energy Company Plc | 1,107.00 | 8.00 | 0.73 % | 1,094.00 | 1,104.00 | 123,063 | 1,083.00 | 1,125.00 | 1,076.00 | 20 | 2 | 16:35:01 | ||
DGE | Diageo Plc | 2,183.00 | 8.50 | 0.39 % | 2,182.00 | 2,182.50 | 2,972,743 | 2,176.00 | 2,205.00 | 2,170.50 | 1 | 16:35:06 | |||
EDEN | Eden Research Plc | 3.15 | 0.00 | 0.00 % | 3.10 | 3.20 | 1,037,140 | 3.15 | 3.15 | 3.15 | 3 | 08:00:29 | |||
EEE | Empire Metals Limited | 9.40 | 0.46 | 5.15 % | 9.30 | 9.90 | 3,350,416 | 9.35 | 9.80 | 9.35 | 8,999 | 16:35:21 | |||
EME | Empyrean Energy Plc | 0.135 | 0.0025 | 1.89 % | 0.13 | 0.14 | 79,764,938 | 0.1325 | 0.135 | 0.1275 | 4,000,000 | 14:16:23 | |||
ENET | Ethernity Networks Ltd | 0.0825 | -0.0025 | -2.94 % | 0.08 | 0.085 | 20,637,511 | 0.085 | 0.085 | 0.0825 | 200,000 | 08:19:00 | |||
ENQ | Enquest Plc | 11.90 | 0.10 | 0.85 % | 11.76 | 11.90 | 1,324,502 | 11.90 | 11.92 | 11.76 | 145,000 | 16:29:53 | |||
ENT | Entain Plc | 741.60 | 29.60 | 4.16 % | 743.20 | 744.40 | 2,022,658 | 714.80 | 744.00 | 711.60 | 1 | 16:35:17 | |||
EUA | Eurasia Mining Plc | 5.80 | 0.80 | 16.00 % | 5.70 | 5.90 | 53,403,604 | 5.00 | 6.05 | 5.00 | 885,000 | 16:24:04 | |||
EZJ | Easyjet Plc | 499.20 | 7.80 | 1.59 % | 498.50 | 498.80 | 3,731,128 | 493.10 | 501.80 | 493.10 | 47 | 16:35:15 | |||
GAW | Games Workshop Group Plc | 14,430.00 | 240.00 | 1.69 % | 14,460.00 | 14,480.00 | 63,014 | 14,240.00 | 14,490.00 | 14,220.00 | 2 | 16:35:02 | |||
GGP | Greatland Gold Plc | 7.94 | -0.16 | -1.98 % | 7.95 | 8.10 | 37,061,744 | 8.125 | 8.125 | 7.925 | 1,250,000 | 16:35:24 | |||
GKP | Gulf Keystone Petroleum Ltd | 184.80 | 1.40 | 0.76 % | 183.80 | 184.70 | 416,856 | 182.60 | 186.20 | 182.60 | 59,905 | 16:35:22 | |||
GLEN | Glencore Plc | 321.90 | 6.30 | 2.00 % | 322.05 | 322.20 | 49,687,590 | 320.00 | 325.90 | 318.95 | 19 | 3 | 16:35:26 | ||
GSK | Gsk Plc | 1,467.00 | -16.50 | -1.11 % | 1,467.00 | 1,467.50 | 13,554,725 | 1,496.50 | 1,501.00 | 1,463.50 | 1 | 4 | 16:29:59 | ||
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 | 0.92 | 0.01 | 1.10 % | 0.90 | 0.93 | 24,520,748 | 0.945 | 0.95 | 0.915 | 111,565 | 5 | 16:35:02 | ||
HSBA | Hsbc Holdings Plc | 911.70 | 12.20 | 1.36 % | 909.20 | 909.30 | 23,234,254 | 906.30 | 910.80 | 894.80 | 9 | 7 | 16:35:11 | ||
HVO | Hvivo Plc | 15.90 | -0.10 | -0.63 % | 15.75 | 16.25 | 1,545,746 | 16.125 | 16.25 | 15.875 | 11,364 | 16:35:05 | |||
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 | 14.50 | 0.16 | 1.12 % | 14.50 | 14.98 | 1,237,480 | 14.70 | 14.84 | 14.40 | 102,113 | 16:35:00 | |||
JLP | Jubilee Metals | 3.38 | -0.07 | -2.03 % | 3.30 | 3.40 | 4,500,683 | 3.425 | 3.425 | 3.35 | 104,600 | 16:35:25 | |||
KDR | Karelian Diamond Resources Plc | 0.75 | 0.00 | 0.00 % | 0.70 | 0.80 | 975,324 | 0.75 | 0.75 | 0.75 | 300,000 | 08:00:09 | |||
KEFI | Kefi Gold And Copper Plc | 0.546 | 0.001 | 0.18 % | 0.546 | 0.566 | 118,526,121 | 0.55 | 0.58 | 0.53 | 7,000,000 | 3 | 16:35:09 | ||
KINO | Kinovo Plc | 60.50 | 0.00 | 0.00 % | 60.00 | 61.00 | 135,764 | 60.50 | 60.50 | 60.50 | 10,000 | 08:00:16 | |||
KOD | Kodal Minerals Plc | 0.36 | 0.00 | 0.00 % | 0.35 | 0.37 | 28,356,835 | 0.36 | 0.36 | 0.36 | 110,000 | 08:00:00 | |||
LGEN | Legal & General Group Plc | 244.40 | 5.80 | 2.43 % | 244.30 | 244.40 | 12,247,126 | 238.70 | 244.50 | 238.70 | 17 | 16:29:56 | |||
LLOY | Lloyds Banking Group Plc | 71.76 | 3.14 | 4.58 % | 71.80 | 71.84 | 302,350,663 | 70.10 | 71.98 | 69.60 | 72 | 4 | 16:35:01 | ||
MKS | Marks And Spencer Group Plc | 352.90 | 2.00 | 0.57 % | 354.00 | 354.20 | 3,111,597 | 352.20 | 356.00 | 351.50 | 5 | 16:35:11 | |||
MNG | M&g Plc | 212.50 | 4.30 | 2.07 % | 212.40 | 212.60 | 7,454,008 | 208.80 | 212.60 | 208.70 | 4 | 1 | 16:35:21 | ||
MTRO | Metro Bank Holdings Plc | 97.80 | 4.00 | 4.26 % | 98.00 | 98.90 | 1,859,679 | 93.00 | 100.60 | 93.00 | 7 | 6 | 16:35:08 | ||
N91 | Ninety One Plc | 143.10 | 1.10 | 0.77 % | 142.60 | 143.40 | 336,304 | 135.80 | 143.90 | 135.80 | 114,697 | 16:29:58 | |||
NFX | Nuformix Plc | 0.09 | -0.005 | -5.26 % | 0.08 | 0.10 | 10,969,273 | 0.095 | 0.095 | 0.09 | 50,000 | 08:22:07 | |||
NG. | National Grid Plc | 977.80 | -2.20 | -0.22 % | 979.60 | 980.00 | 5,279,975 | 985.20 | 987.80 | 975.40 | 826 | 16:35:11 | |||
OBD | Oxford Biodynamics Plc | 0.565 | 0.00 | 0.00 % | 0.53 | 0.60 | 27,428,598 | 0.565 | 0.565 | 0.565 | 39,720 | 08:00:00 | |||
OPTI | Optibiotix Health Plc | 18.25 | 0.00 | 0.00 % | 17.50 | 19.00 | 50,172 | 18.25 | 18.25 | 18.25 | 1,567 | 08:00:00 | |||
OXB | Oxford Biomedica Plc | 325.50 | 1.50 | 0.46 % | 322.00 | 324.50 | 179,478 | 321.00 | 334.50 | 321.00 | 8,809 | 1 | 16:35:00 | ||
PANR | Pantheon Resources Plc | 60.40 | -1.50 | -2.42 % | 60.30 | 60.80 | 7,954,576 | 62.00 | 63.30 | 58.40 | 51 | 2 | 16:35:16 | ||
PFC | Petrofac Limited | 6.80 | -0.23 | -3.27 % | 6.765 | 6.85 | 3,727,365 | 6.90 | 6.90 | 6.41 | 1,164 | 16:35:02 | |||
PHNX | Phoenix Group Holdings Plc | 518.00 | 10.50 | 2.07 % | 517.00 | 517.50 | 1,817,737 | 509.50 | 518.00 | 509.50 | 1 | 16:35:27 | |||
POLB | Poolbeg Pharma Plc | 3.78 | 0.08 | 2.16 % | 3.70 | 3.90 | 885,418 | 3.85 | 3.85 | 3.80 | 25,000 | 16:35:14 | |||
RCGH | Rc365 Holding Plc | 1.15 | 0.00 | 0.00 % | 1.10 | 1.20 | 153,254 | 1.15 | 1.15 | 1.15 | 16,000 | 1 | 08:00:00 | ||
RR. | Rolls-royce | 631.00 | 16.00 | 2.60 % | 629.40 | 629.80 | 28,659,622 | 621.00 | 632.00 | 619.20 | 2 | 16:35:07 | |||
SCLP | Scancell Holdings Plc | 8.45 | 0.15 | 1.81 % | 8.10 | 8.80 | 498,914 | 8.30 | 8.45 | 8.30 | 50,000 | 09:50:59 | |||
SFOR | S4 Capital Plc | 32.72 | 1.04 | 3.28 % | 32.64 | 32.80 | 567,621 | 32.10 | 32.80 | 31.94 | 85,279 | 16:35:08 | |||
SHEL | Shell Plc | 2,647.00 | 17.50 | 0.67 % | 2,646.00 | 2,646.50 | 9,178,599 | 2,636.00 | 2,649.00 | 2,620.50 | 4 | 2 | 16:35:22 | ||
SOLG | Solgold Plc | 6.54 | 0.07 | 1.08 % | 6.49 | 6.59 | 2,958,058 | 6.47 | 6.67 | 6.47 | 500,000 | 16:35:28 | |||
SQZ | Serica Energy Plc | 125.40 | -1.00 | -0.79 % | 124.90 | 126.20 | 1,030,517 | 127.50 | 127.50 | 124.50 | 109,202 | 16:35:25 | |||
STX | Shield Therapeutics Plc | 3.45 | -0.15 | -4.17 % | 3.40 | 3.50 | 2,817,887 | 3.60 | 3.60 | 3.45 | 56,277 | 08:31:53 | |||
TERN | Tern Plc | 1.20 | -0.025 | -2.04 % | 1.15 | 1.25 | 881,011 | 1.225 | 1.225 | 1.20 | 290,952 | 08:00:53 | |||
THG | Thg Plc | 35.14 | -0.66 | -1.84 % | 35.18 | 35.36 | 6,953,367 | 35.80 | 36.56 | 35.30 | 23,471 | 16:35:22 | |||
TLW | Tullow Oil Plc | 16.05 | -0.04 | -0.25 % | 16.04 | 16.28 | 4,973,307 | 16.30 | 16.34 | 15.88 | 983 | 16:35:14 | |||
TLY | Totally Plc | 3.30 | 0.15 | 4.76 % | 3.10 | 3.50 | 5,261,039 | 3.15 | 3.30 | 3.10 | 300,000 | 2 | 13:23:04 | ||
TRT | Transense Technologies Plc | 122.50 | 5.00 | 4.26 % | 120.00 | 125.00 | 31,974 | 117.50 | 122.50 | 117.50 | 20,018 | 16:18:25 | |||
TSCO | Tesco Plc | 378.10 | 2.60 | 0.69 % | 378.50 | 378.70 | 10,926,180 | 376.60 | 379.10 | 376.10 | 42 | 16:35:08 | |||
TW. | Taylor Wimpey Plc | 114.60 | 1.40 | 1.24 % | 114.45 | 114.55 | 26,805,692 | 113.30 | 115.40 | 113.10 | 4 | 1 | 16:35:11 | ||
TXP | Touchstone Exploration Inc | 22.25 | -0.50 | -2.20 % | 22.00 | 22.50 | 500,200 | 22.50 | 22.50 | 22.25 | 313 | 10:16:12 | |||
UKOG | Uk Oil & Gas Plc | 0.012 | -0.0005 | -4.00 % | 0.0115 | 0.012 | 154,373,693 | 0.01175 | 0.01175 | 0.01175 | 290,000 | 16:35:23 | |||
VAST | Vast Resources Plc | 0.225 | 0.02 | 9.76 % | 0.22 | 0.23 | 82,452,908 | 0.205 | 0.235 | 0.205 | 434,782 | 14:45:27 | |||
VRS | Versarien Plc | 0.0315 | -0.0029 | -8.43 % | 0.031 | 0.032 | 115,241,939 | 0.032 | 0.034 | 0.031 | 20,000 | 16:35:25 | |||
XPP | Xp Power Limited | 1,172.00 | 32.00 | 2.81 % | 1,174.00 | 1,188.00 | 5,387 | 1,142.00 | 1,188.00 | 1,142.00 | 968 | 16:35:14 | |||
YU. | Yu Group Plc | 1,475.00 | 20.00 | 1.37 % | 1,460.00 | 1,480.00 | 10,804 | 1,455.00 | 1,470.00 | 1,455.00 | 85 | 16:35:18 | |||
NASDAQ | |||||||||||||||
META | Meta Platforms Inc | 672.54 | 15.04 | 2.29 % | 672.29 | 672.54 | 10,777,206 | 660.15 | 683.0078 | 658.77 | 12 | 19:25:00 | |||
MSFT | Microsoft Corporation | 399.04 | 1.14 | 0.29 % | 399.02 | 399.07 | 13,181,117 | 398.11 | 403.60 | 394.245 | 1 | 19:25:04 | |||
TSLA | Tesla Inc | 290.6001 | -12.20 | -4.03 % | 290.60 | 290.67 | 73,383,005 | 303.715 | 308.9818 | 289.41 | 1 | 19:25:09 | |||
NYSE | |||||||||||||||
GE | GE Aerospace | 201.56 | 2.29 | 1.15 % | 0.00 | 0.00 | 2,091,537 | 201.76 | 204.60 | 199.99 | 32 | 19:25:06 | |||
MCD | McDonalds Corp | 305.41 | -5.31 | -1.71 % | 0.00 | 0.00 | 2,269,638 | 311.70 | 314.55 | 304.79 | 10 | 19:24:50 | |||
Crypto | |||||||||||||||
ADAUSD | Cardano | 0.6392 | -0.0432 | -6.33 % | 0.6391 | 0.6393 | 53,192,614.04 | 0.6848 | 0.6946 | 0.6356 | 154.43 | 19:40:00 | Real-time | ||
AVAXUSD | Avalanche | 21.18 | -0.740 | -3.38 % | 21.17 | 21.18 | 424,738.95 | 21.95 | 22.57 | 21.04 | 12.17 | 19:40:06 | Real-time | ||
BTCUSD | Bitcoin | 84,049.76 | -4,566.56 | -5.15 % | 84,049.76 | 84,049.89 | 16,122.13 | 88,488.40 | 89,305.68 | 83,324.00 | 0.00 | 19:40:01 | Real-time | ||
DOGEUSD | Dogecoin | 0.19718 | -0.01413 | -6.68 % | 0.19717 | 0.19719 | 257,720,369.59 | 0.21161 | 0.21383 | 0.19579 | 450.30 | 19:40:01 | Real-time | ||
ETHUSD | Ethereum | 2,287.92 | -204.74 | -8.21 % | 2,287.71 | 2,288.04 | 160,986.53 | 2,494.31 | 2,504.18 | 2,264.48 | 1.00 | 19:40:01 | Real-time | ||
SOLUSD | Solana | 131.07 | -12.97 | -9.00 % | 131.06 | 131.07 | 1,923,731.52 | 144.41 | 144.99 | 130.43 | 0.14 | 19:39:57 | Real-time | ||
XRPUSD | Ripple | 2.17 | -0.150 | -6.47 % | 2.17 | 2.17 | 159,810,318.23 | 2.32 | 2.33 | 2.15 | 1.16 | 19:40:05 | 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