Symbol | Name | Price | Chg. | Chg. % | Bid | Offer | Total Volume | Open | High | Low | Last Size | AN | Time | Feed | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Indices | |||||||||||||||
DAX | DAX | 20,329.94 | -20.19 | -0.10 % | 0.00 | 0.00 | 20,322.17 | 20,480.49 | 20,242.56 | 16:35:29 | |||||
UKX | FTSE 100 Index | 8,251.03 | 5.75 | 0.07 % | 0.00 | 0.00 | 8,245.28 | 8,267.38 | 8,189.50 | 16:35:29 | |||||
Forex | |||||||||||||||
EURUSD | Euro vs United States Dollar | 1.03177 | -0.0026 | -0.25 % | 1.03175 | 1.03178 | 1.03425 | 1.03595 | 1.02731 | 21:07:44 | |||||
GBPUSD | Pound Sterling vs United States Dollar | 1.23648 | -0.0112 | -0.90 % | 1.23643 | 1.23652 | 1.2477 | 1.24944 | 1.23208 | 21:07:36 | |||||
JPYUSD | Japanese Yen vs United States Dollar | 0.0063 | -0.00 | -0.09 % | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 21:07:27 | |||||
AQSE | |||||||||||||||
IQO | Inteliqo Limited | 6.00 | 0.00 | 0.00 % | 5.00 | 7.00 | 6.00 | 6.00 | 6.00 | 06:58:04 | Real-time | ||||
MARU | Marula Mining Plc | 4.375 | -0.375 | -7.89 % | 4.25 | 4.75 | 1,128,782 | 4.75 | 4.75 | 4.15 | 100,000 | 16:29:52 | Real-time | ||
PBX | Probiotix Health Plc | 7.25 | 0.00 | 0.00 % | 4.00 | 8.00 | 35,714 | 7.25 | 7.25 | 6.00 | 35,714 | 16:29:52 | 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 | 2,361.50 | -8.00 | -0.34 % | 2,357.00 | 2,359.00 | 4,017,892 | 2,376.50 | 2,387.50 | 2,309.50 | 11 | 16:35:27 | |||
AGL | Angle Plc | 12.00 | 1.00 | 9.09 % | 11.00 | 12.00 | 479,401 | 11.75 | 11.75 | 11.50 | 1,500 | 16:35:01 | |||
ALTN | Altyngold Plc | 207.00 | -7.00 | -3.27 % | 200.00 | 214.00 | 26,592 | 208.00 | 214.00 | 206.00 | 20,000 | 16:35:05 | |||
ASC | Asos Plc | 402.00 | -9.00 | -2.19 % | 398.20 | 402.80 | 184,807 | 425.00 | 425.00 | 400.80 | 73,309 | 16:29:58 | |||
AV. | Aviva Plc | 472.10 | -12.00 | -2.48 % | 472.00 | 472.20 | 12,886,620 | 483.90 | 484.30 | 464.40 | 39,605 | 24 | 16:35:15 | ||
AVCT | Avacta | 53.00 | -3.00 | -5.36 % | 52.00 | 54.00 | 1,119,962 | 56.00 | 56.00 | 53.00 | 50,000 | 16:13:57 | |||
BA. | Bae Systems Plc | 1,190.00 | 36.00 | 3.12 % | 1,186.00 | 1,187.00 | 19,241,600 | 1,153.50 | 1,190.00 | 1,153.50 | 5 | 2 | 16:35:26 | ||
BARC | Barclays | 265.00 | -0.70 | -0.26 % | 264.40 | 264.50 | 42,975,900 | 267.85 | 272.60 | 260.15 | 6 | 16 | 16:35:23 | ||
BATS | British American Tobacco Plc | 2,969.00 | 7.00 | 0.24 % | 2,965.00 | 2,966.00 | 4,751,207 | 2,941.00 | 2,967.00 | 2,941.00 | 1 | 3 | 16:35:25 | ||
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 | 4.75 | 0.00 | 0.00 % | 4.50 | 5.00 | 301,044 | 4.75 | 4.75 | 4.75 | 784 | 08:00:00 | |||
BOO | Boohoo Group Plc | 31.04 | 0.08 | 0.26 % | 30.96 | 31.10 | 3,239,218 | 31.20 | 32.00 | 30.60 | 225,139 | 1 | 16:35:16 | ||
BP. | Bp Plc | 420.40 | -1.60 | -0.38 % | 420.45 | 420.50 | 37,987,968 | 424.85 | 426.15 | 416.95 | 163 | 3 | 16:29:58 | ||
BT.A | Bt Group Plc | 143.75 | -1.75 | -1.20 % | 144.40 | 144.50 | 24,763,140 | 144.95 | 146.00 | 141.70 | 5,541 | 1 | 16:35:25 | ||
CNA | Centrica Plc | 136.25 | -1.90 | -1.38 % | 136.40 | 136.60 | 11,253,682 | 138.20 | 138.35 | 134.85 | 184,330 | 3 | 16:35:16 | ||
CORO | Coro Energy Plc | 0.0225 | 0.00 | 0.00 % | 0.02 | 0.025 | 193,446 | 0.0225 | 0.0225 | 0.0225 | 56,521 | 08:00:00 | |||
CPI | Capita Plc | 13.30 | -0.18 | -1.34 % | 13.30 | 13.44 | 8,203,878 | 13.46 | 13.96 | 13.20 | 304,859 | 16:35:29 | |||
DEC | Diversified Energy Company Plc | 1,342.00 | -14.00 | -1.03 % | 1,337.00 | 1,341.00 | 117,318 | 1,347.00 | 1,360.00 | 1,314.00 | 4 | 16:35:16 | |||
DGE | Diageo Plc | 2,526.00 | 19.50 | 0.78 % | 2,530.00 | 2,531.00 | 2,427,880 | 2,494.00 | 2,533.50 | 2,492.50 | 1 | 16:35:16 | |||
EDEN | Eden Research Plc | 4.125 | -0.10 | -2.37 % | 4.00 | 4.25 | 1,013,036 | 4.225 | 4.225 | 4.125 | 268,302 | 10:06:05 | |||
EEE | Empire Metals Limited | 7.60 | 0.05 | 0.66 % | 7.50 | 7.70 | 2,558,996 | 7.55 | 7.95 | 7.55 | 37,500 | 14:40:39 | |||
EME | Empyrean Energy Plc | 0.085 | 0.0025 | 3.03 % | 0.08 | 0.09 | 14,830,548 | 0.0825 | 0.085 | 0.0825 | 2,500,000 | 15:56:56 | |||
ENET | Ethernity Networks Ltd | 0.12 | 0.00 | 0.00 % | 0.11 | 0.12 | 14,533,327 | 0.12 | 0.12 | 0.115 | 80,833 | 16:35:23 | |||
ENQ | Enquest Plc | 13.70 | 0.26 | 1.93 % | 13.44 | 13.66 | 3,515,309 | 13.40 | 13.80 | 13.40 | 8,283 | 16:35:02 | |||
ENT | Entain Plc | 678.80 | -18.80 | -2.69 % | 680.40 | 680.60 | 1,069,993 | 680.00 | 691.80 | 675.00 | 2,500 | 16:35:20 | |||
EUA | Eurasia Mining Plc | 2.05 | -0.05 | -2.38 % | 2.00 | 2.10 | 7,491,186 | 2.10 | 2.10 | 2.025 | 48,516 | 11:00:40 | |||
EZJ | Easyjet Plc | 522.60 | -15.20 | -2.83 % | 521.00 | 521.40 | 3,555,894 | 539.60 | 539.60 | 517.80 | 14 | 16:35:00 | |||
GAW | Games Workshop Group Plc | 13,180.00 | -10.00 | -0.08 % | 13,150.00 | 13,170.00 | 85,549 | 13,280.00 | 13,540.00 | 13,140.00 | 20 | 16:35:03 | |||
GGP | Greatland Gold Plc | 6.40 | 0.09 | 1.43 % | 6.30 | 6.40 | 32,584,357 | 6.35 | 6.35 | 6.25 | 6,208 | 16:35:25 | |||
GKP | Gulf Keystone Petroleum Ltd | 157.50 | 1.90 | 1.22 % | 157.00 | 157.70 | 595,815 | 154.10 | 158.60 | 153.60 | 77,168 | 16:35:04 | |||
GLEN | Glencore Plc | 363.95 | 2.75 | 0.76 % | 361.85 | 362.00 | 24,485,685 | 360.70 | 362.85 | 355.90 | 2 | 16:35:08 | |||
GSK | Gsk Plc | 1,360.00 | 2.50 | 0.18 % | 1,358.50 | 1,359.00 | 3,763,145 | 1,356.50 | 1,362.00 | 1,342.50 | 3 | 16:35:24 | |||
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 | 0.912 | -0.008 | -0.87 % | 0.92 | 0.95 | 41,478,582 | 0.915 | 0.935 | 0.895 | 650,000 | 16:35:00 | |||
HSBA | Hsbc Holdings Plc | 791.20 | 15.20 | 1.96 % | 789.40 | 789.60 | 23,831,908 | 782.70 | 792.40 | 781.40 | 2 | 7 | 16:35:19 | ||
HVO | Hvivo Plc | 18.35 | -0.15 | -0.81 % | 18.20 | 18.50 | 2,177,957 | 18.60 | 18.625 | 18.25 | 323 | 16:04:25 | |||
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 | 10.64 | -0.18 | -1.66 % | 10.62 | 11.06 | 1,034,540 | 10.80 | 10.80 | 10.46 | 101,729 | 16:35:25 | |||
JLP | Jubilee Metals | 3.40 | -0.10 | -2.86 % | 3.30 | 3.40 | 3,412,225 | 3.50 | 3.50 | 3.35 | 347 | 16:35:29 | |||
KDR | Karelian Diamond Resources Plc | 1.15 | 0.00 | 0.00 % | 1.00 | 1.30 | 100,000 | 1.15 | 1.15 | 1.15 | 100,000 | 08:00:00 | |||
KEFI | Kefi Gold And Copper Plc | 0.477 | -0.013 | -2.65 % | 0.48 | 0.489 | 29,708,296 | 0.518 | 0.518 | 0.475 | 500,000 | 16:35:03 | |||
KINO | Kinovo Plc | 68.50 | 0.50 | 0.74 % | 67.00 | 70.00 | 142,695 | 69.00 | 69.00 | 68.00 | 12,000 | 14:39:31 | |||
KOD | Kodal Minerals Plc | 0.406 | -0.004 | -0.98 % | 0.39 | 0.41 | 78,660,935 | 0.41 | 0.435 | 0.40 | 134,418 | 16:35:15 | |||
LGEN | Legal & General Group Plc | 221.40 | -8.80 | -3.82 % | 221.20 | 221.40 | 51,923,739 | 229.90 | 230.50 | 218.90 | 176 | 16:35:28 | |||
LLOY | Lloyds Banking Group Plc | 53.86 | -1.48 | -2.67 % | 53.88 | 53.92 | 203,320,279 | 55.52 | 55.68 | 52.90 | 150 | 4 | 16:35:04 | ||
MKS | Marks And Spencer Group Plc | 376.80 | -4.00 | -1.05 % | 377.50 | 377.80 | 8,560,512 | 381.70 | 386.40 | 372.70 | 703 | 16:35:03 | |||
MNG | M&g Plc | 191.30 | -6.45 | -3.26 % | 191.45 | 191.55 | 9,142,139 | 197.25 | 198.25 | 189.45 | 4 | 16:35:09 | |||
MTRO | Metro Bank Holdings Plc | 91.30 | -2.70 | -2.87 % | 91.70 | 91.90 | 1,529,097 | 93.90 | 93.90 | 91.50 | 222,219 | 16:35:25 | |||
N91 | Ninety One Plc | 138.20 | -4.00 | -2.81 % | 138.20 | 139.10 | 543,918 | 143.50 | 143.50 | 138.30 | 162,953 | 16:35:16 | |||
NFX | Nuformix Plc | 0.0475 | -0.0025 | -5.00 % | 0.045 | 0.05 | 23,319,817 | 0.05 | 0.05 | 0.05 | 3,314,127 | 16:35:10 | |||
NG. | National Grid Plc | 932.00 | -7.80 | -0.83 % | 930.60 | 930.80 | 5,344,607 | 934.80 | 937.40 | 920.20 | 99 | 1 | 16:35:21 | ||
OBD | Oxford Biodynamics Plc | 0.965 | -0.135 | -12.27 % | 0.94 | 0.99 | 4,911,810 | 1.125 | 1.125 | 0.94 | 822 | 16:35:14 | |||
OPTI | Optibiotix Health Plc | 17.50 | 0.00 | 0.00 % | 17.00 | 18.00 | 20,245 | 17.50 | 17.50 | 17.50 | 8,000 | 2 | 08:00:00 | ||
OXB | Oxford Biomedica Plc | 408.00 | -7.50 | -1.81 % | 407.00 | 409.00 | 114,816 | 426.00 | 426.00 | 405.50 | 14,473 | 16:35:30 | |||
PANR | Pantheon Resources Plc | 33.65 | 1.15 | 3.54 % | 33.45 | 34.00 | 4,201,616 | 33.00 | 34.40 | 32.25 | 36,445 | 1 | 16:35:27 | ||
PFC | Petrofac Limited | 7.35 | -0.35 | -4.55 % | 7.31 | 7.40 | 2,444,686 | 7.55 | 7.695 | 7.10 | 111 | 16:40:21 | |||
PHNX | Phoenix Group Holdings Plc | 491.00 | -17.50 | -3.44 % | 493.20 | 493.40 | 2,900,234 | 508.00 | 509.50 | 488.40 | 8 | 16:35:23 | |||
POLB | Poolbeg Pharma Plc | 4.76 | 0.26 | 5.78 % | 4.70 | 4.90 | 6,349,456 | 4.50 | 4.80 | 4.50 | 165 | 3 | 16:35:02 | ||
RCGH | Rc365 Holding Plc | 1.55 | 0.00 | 0.00 % | 1.40 | 1.70 | 298,758 | 1.55 | 1.55 | 1.55 | 10 | 08:00:00 | |||
RR. | Rolls-royce | 578.00 | 1.40 | 0.24 % | 578.60 | 578.80 | 12,007,451 | 574.40 | 584.40 | 572.20 | 2 | 16:35:10 | |||
SCLP | Scancell Holdings Plc | 9.85 | -0.25 | -2.48 % | 9.70 | 10.00 | 1,157,290 | 10.10 | 10.10 | 9.85 | 350,000 | 13:42:02 | |||
SFOR | S4 Capital Plc | 32.50 | 0.18 | 0.56 % | 32.22 | 32.48 | 737,074 | 32.10 | 32.58 | 31.64 | 59,010 | 16:35:02 | |||
SHEL | Shell Plc | 2,579.50 | -37.50 | -1.43 % | 2,576.00 | 2,577.00 | 10,211,746 | 2,588.50 | 2,594.50 | 2,555.00 | 3 | 18 | 16:35:16 | ||
SOLG | Solgold Plc | 7.16 | -0.28 | -3.76 % | 7.16 | 7.20 | 2,744,005 | 7.42 | 7.42 | 6.95 | 25,000 | 16:29:59 | |||
SQZ | Serica Energy Plc | 152.00 | 0.10 | 0.07 % | 150.80 | 151.90 | 1,344,542 | 151.70 | 153.00 | 148.90 | 188,609 | 16:35:22 | |||
STX | Shield Therapeutics Plc | 2.625 | -0.05 | -1.87 % | 2.60 | 2.65 | 699,612 | 2.675 | 2.675 | 2.625 | 94,905 | 14:04:02 | |||
TERN | Tern Plc | 1.35 | 0.075 | 5.88 % | 1.30 | 1.40 | 1,487,643 | 1.275 | 1.35 | 1.275 | 42,652 | 12:04:57 | |||
THG | Thg Plc | 44.28 | -1.08 | -2.38 % | 44.02 | 44.26 | 3,209,685 | 45.50 | 46.20 | 43.78 | 717,482 | 5 | 16:35:16 | ||
TLW | Tullow Oil Plc | 23.06 | -0.56 | -2.37 % | 22.76 | 22.90 | 4,953,388 | 23.42 | 23.70 | 22.68 | 833,055 | 16:35:08 | |||
TLY | Totally Plc | 8.50 | 0.75 | 9.68 % | 8.00 | 9.00 | 1,292,541 | 7.75 | 8.50 | 7.75 | 100,000 | 08:29:49 | |||
TRT | Transense Technologies Plc | 170.00 | 7.50 | 4.62 % | 165.00 | 175.00 | 41,520 | 162.50 | 172.50 | 162.50 | 1,107 | 2 | 11:41:42 | ||
TSCO | Tesco Plc | 370.00 | -0.60 | -0.16 % | 370.10 | 370.30 | 12,136,372 | 371.50 | 373.90 | 366.70 | 329 | 3 | 16:35:00 | ||
TW. | Taylor Wimpey Plc | 110.25 | -4.35 | -3.80 % | 110.30 | 110.35 | 25,149,831 | 114.30 | 114.30 | 109.80 | 367 | 16:35:16 | |||
TXP | Touchstone Exploration Inc | 26.50 | 1.00 | 3.92 % | 26.00 | 27.00 | 275,213 | 25.50 | 26.50 | 25.50 | 764 | 09:09:53 | |||
UKOG | Uk Oil & Gas Plc | 0.021 | 0.00 | 0.00 % | 0.02 | 0.022 | 122,350,420 | 0.021 | 0.021 | 0.021 | 3,639,534 | 00:00:00 | |||
VAST | Vast Resources Plc | 0.0975 | 0.00 | 0.00 % | 0.09 | 0.105 | 4,312,665 | 0.0975 | 0.0975 | 0.0975 | 761 | 00:00:00 | |||
VRS | Versarien Plc | 0.0369 | 0.0019 | 5.43 % | 0.0348 | 0.039 | 30,612,397 | 0.04 | 0.04 | 0.0348 | 39,294 | 16:35:28 | |||
XPP | Xp Power Limited | 1,278.00 | 14.00 | 1.11 % | 1,242.00 | 1,288.00 | 7,705 | 1,266.00 | 1,266.00 | 1,240.00 | 1,829 | 16:35:21 | |||
YU. | Yu Group Plc | 1,900.00 | -55.00 | -2.81 % | 1,880.00 | 1,900.00 | 29,521 | 1,955.00 | 1,955.00 | 1,885.00 | 60 | 16:35:28 | |||
NASDAQ | |||||||||||||||
META | Meta Platforms Inc | 610.72 | -7.17 | -1.16 % | 610.00 | 610.36 | 9,203,926 | 613.59 | 616.4397 | 602.79 | 1 | 1 | 21:07:00 | ||
MSFT | Microsoft Corporation | 424.56 | 2.19 | 0.52 % | 424.56 | 424.98 | 13,950,596 | 424.40 | 426.7455 | 421.58 | 1 | 21:07:26 | |||
TSLA | Tesla Inc | 392.66 | -1.70 | -0.43 % | 392.57 | 392.70 | 70,901,151 | 392.95 | 402.4999 | 387.4293 | 1 | 21:07:43 | |||
NYSE | |||||||||||||||
GE | GE Aerospace | 172.89 | 0.58 | 0.34 % | 0.00 | 0.00 | 4,353,504 | 171.90 | 173.58 | 170.71 | 1 | 2 | 21:00:06 | ||
MCD | McDonalds Corp | 286.90 | -2.44 | -0.84 % | 0.00 | 0.00 | 2,651,918 | 288.97 | 289.14 | 286.55 | 1 | 21:03:08 | |||
Crypto | |||||||||||||||
ADAUSD | Cardano | 0.9201 | -0.0696 | -7.03 % | 0.920 | 0.9202 | 82,259,483.81 | 0.9894 | 1.02 | 0.9094 | 1.40 | 21:22:44 | Real-time | ||
AVAXUSD | Avalanche | 36.85 | -2.40 | -6.11 % | 36.85 | 36.87 | 856,656.58 | 39.11 | 39.92 | 36.18 | 0.03 | 21:22:36 | Real-time | ||
BTCUSD | Bitcoin | 93,996.54 | -2,905.20 | -3.00 % | 93,996.53 | 93,996.54 | 15,515.32 | 96,827.52 | 97,254.35 | 92,500.00 | 0.00 | 21:22:39 | Real-time | ||
DOGEUSD | Dogecoin | 0.33475 | -0.01358 | -3.90 % | 0.33475 | 0.3348 | 522,509,525.73 | 0.34895 | 0.35552 | 0.32417 | 19.90 | 21:22:44 | Real-time | ||
ETHUSD | Ethereum | 3,284.29 | -96.76 | -2.86 % | 3,284.11 | 3,284.19 | 129,273.66 | 3,383.18 | 3,414.59 | 3,206.95 | 0.00 | 21:22:40 | Real-time | ||
SOLUSD | Solana | 194.65 | -7.56 | -3.74 % | 194.66 | 194.68 | 1,198,030.07 | 202.37 | 203.23 | 188.25 | 0.21 | 21:22:44 | Real-time | ||
XRPUSD | Ripple | 2.33 | 0.060 | 2.64 % | 2.33 | 2.33 | 191,986,967.03 | 2.28 | 2.38 | 2.20 | 1.74 | 21:22:41 | 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