HomeExchange
LSE EOD:2017-03-24
0 1 3 4 5 6 7 8 9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
AA.L AA Plc 258.7 255.1 256.7 1019565 -2.00 -0.77%
AA4.L Amedeo Air Four Plus Lim 103.1 102.5 102.5 5139 -0.50 -0.49%
AAIF.L Aberdeen Asian Income Fund Ltd 208 205.775 207 256422 0.50 0.24%
AAOG.L Anglo African Oil & Gas Plc 29.25 27 29 1068823 0.77 2.75%
AAS.L Aberdeen Asian Smaller Companies Investm 1010.05 1005 1010 32049 4.00 0.40%
AATG.L Albion Technology & General Vct Plc 63.5 62 63.5 31720 1.50 2.42%
AAU.L Ariana Resources Plc 2.19 1.91 1.95 19480610 -0.09 -4.41%
AAVC.L Albion Venture Capital Tst Plc 67.94 66 67.5 28000 -0.44 -0.65%
AAZ.L Anglo Asian Mining Plc 21.6 20 21 52430 0.44 2.14%
ABC.L Abcam Plc 833.5 812 819 816153 -10.50 -1.27%
ABD.L Aberdeen New Dawn Investment Trust Plc 212.75 208.5 211.5 55536 1.00 0.48%
ABDP.L Ab Dynamics Plc 595 583 590 14117 2.50 0.43%
ABF.L Associated British Foods Plc 2646 2620 2630 565224 -8.00 -0.30%
ACA.L Acacia Mining Plc 470.1 443.3 464 1226544 3.40 0.74%
ACP.L Armadale Capital Plc 1.6749 1.6 1.65 226941 -0.02 -1.49%
ACSO.L Accesso Technology Group 1590 1580 1582.5 8327 -1.50 -0.09%
ACT.L Actual Experience Plc 282.5 280 282.5 957 2.50 0.89%
ACWD.L SSGA SPDR ETFS Europe I Plc 110.395 109.13 110.395 5777 0.33 0.30%
ACWI.L SSGA SPDR ETFS Europe I Plc 88.4809 88.335 88.335 20 -0.15 -0.16%
AD4.L Adept4 Plc 4.93 4.77 4.875 12044 0.11 2.20%
ADGO.L Adgorithms Ltd 21.9999 20.251 21 114121 0.75 3.70%
ADIG.L Aberdeen Diversified Income and Growth T 115 114.5 114.875 220897 0.12 0.11%
ADM.L Admiral Group Plc 1990 1957 1978 1442856 -12.00 -0.60%
ADN.L Aberdeen Asset Management Plc 263.6 259.9 262.3 3230780 -0.50 -0.19%
ADT.L Adept Telecom Plc 331 327.5 327.5 302 -3.50 -1.06%
AEFS.L Alcentra European Floating Rate Income F 103.5 102.525 103.25 64034 0.50 0.49%
AEMC.L Aberdeen Emerging Markets Investment Com 540 537.5 540 10550 0.50 0.09%
AEP.L Anglo-Eastern Plantations Plc 710 681.5 688 7894 -12.00 -1.71%
AERO.L Strat Aero Plc 0.1025 0.0955 0.1025 21788605 0.00 5.13%
AEWU.L Aew UK REIT Plc 98.42 97.51 97.75 151264 0.24 0.25%
AEX.L Aminex Plc 5.54 5.3 5.4 9471796 -0.09 -1.64%
AFC.L Afc Energy Plc 12.4 11.6 12 981933 0.00 0.00%
AFHP.L Afh Financial Group Plc 187 185 185 10878 0.00 0.00%
AFMC.L Aberdeen Frontier Markets Investment Com 66.75 65.25 66.125 32981 -0.26 -0.40%
AFS.L Amiad Water Systems Ltd 119 119 119 4193 0.00 0.00%
AGAP.L ETFS Commodity Securities Limited 414 412.15 412.15 4583 -1.85 -0.45%
AGCP.L ETFS Commodity Securities Limited 686.21 683 683 8416 -1.50 -0.22%
AGES.L Ishares IV Plc 426.429 425.183 426 1315 -0.43 -0.10%
AGGP.L ETFS Commodity Securities Limited 299.935 292.9 292.9 14477 -1.40 -0.48%
AGIT.L Aberforth Geared Income Trust Plc 226.625 223.75 226.625 30026 0.62 0.28%
AGIZ.L Aberforth Geared Income Trust Plc 158.625 158 158.625 12500 0.62 0.40%
AGK.L Aggreko Plc 896.5 871.5 875 4174806 -19.50 -2.18%
AGM.L Applied Graphene Materia 169 162.622 165 2295 -4.00 -2.37%
AGP.L Asian Growth Properties Limited 85.3999 78.5 82 67262 -3.40 -3.98%
AGQ.L Arian Silver Corporation 0.8 0.758 0.8 33317 0.04 5.54%
AGR.L Assura Group Ld 57.899 57.2 57.4 1676260 -0.30 -0.52%
AGTA.L Agriterra Ld 0.235 0.225 0.225 40023 -0.01 -4.26%
AGY.L Allergy Therapeutics Plc 25 24 24.125 192934 -0.52 -2.13%
AHCG.L Action Hotels Plc 47.55 45.55 46.5 17475 -1.05 -2.21%
AHT.L Ashtead Group Plc 1648 1601.56 1609 1756177 -39.00 -2.37%
AIEA.L Airea Plc 30.5 29.2511 30 37649 0.00 0.00%
AIF.L Acorn Income Fund Ld 390 387.1 388 4834 -2.00 -0.51%
AIGA.L ETFS Commodity Securities Limited 5.1825 5.1475 5.15 4120 -0.03 -0.58%
AIGC.L ETFS Commodity Securities Limited 8.55 8.534 8.534 12942 -0.01 -0.13%
AIGE.L ETFS Commodity Securities Limited 3.433 3.425 3.433 91043 0.01 0.23%
AIGG.L ETFS Commodity Securities Limited 3.659 3.659 3.659 2200 0.00 0.00%
AIGI.L ETFS Commodity Securities Limited 11.305 11.2142 11.245 212054 -0.03 -0.22%
AIGP.L ETFS Commodity Securities Limited 16.885 16.79 16.885 7989 0.09 0.52%
AIR.L Air Partner Plc 114 108.191 109.375 112895 -1.12 -1.02%
AJG.L Atlantis Japan Growth Fund Ld 162.5 159.35 162.5 74320 2.99 1.87%
AJIT.L Aberdeen Japan Investmen 553.25 550.25 553.25 32484 3.00 0.55%
AKR.L Akers Biosciences Inc. 112.5 100 112.5 16 12.50 12.50%
ALAI.L Aberdeen Latin American Income Fund Limi 73.6643 72.25 73.5 421395 0.00 0.00%
ALBA.L Alba Mineral Resources Plc 0.29 0.28 0.28 5237229 -0.01 -2.78%
ALD.L Aldermore Group Plc 225 221.8 221.8 1227042 -3.20 -1.42%
ALF.L Alternative Liquidity Fu 0.17 0.16 0.17 2232 0.01 6.25%
ALM.L Allied Minds Plc 331.8 316.997 317 503433 -11.60 -3.53%
ALQD.L DB X-Trackers II 115.485 115.42 115.485 1713 0.06 0.06%
ALT.L Altitude Group Plc 77.68 73.15 75.5 112652 1.64 2.22%
ALTN.L Altyn Plc 1.65 1.4945 1.575 2147781 0.07 5.00%
ALU.L Alumasc Group Plc 181.5 176 181 98356 0.00 0.00%
ALUM.L ETFS Commodity Securities Limited 3.0945 3.082 3.0945 47157 0.01 0.37%
ALY.L Ashley [Laura] Holdings Plc 15.25 14.75 15.25 666846 0.25 1.67%
AMBR.L Ambrian Plc 2.1749 2.125 2.125 52578 -0.02 -1.16%
AMC.L Amur Minerals Corporation 8.5 7.5 8.055 767822 0.12 1.58%
AMED.L Amedeo Resources Plc 23 21 22 38407 1.00 4.76%
AMER.L Amerisur Resources Plc 21.0009 20.25 21 1087989 0.25 1.20%
AMFW.L Amec Foster Wheeler Plc 528.5 513 526.5 2228706 9.00 1.74%
AMO.L Amino Technologies Plc 198 197 198 40700 1.00 0.51%
AMS.L Advanced Medical Solutions Group Plc 250 245.25 245.75 127658 -4.25 -1.70%
AMYT.L Amryt Pharma Plc 18.84 18.17 18.5 32470 0.33 1.82%
ANCR.L Animalcare Group Plc 430 427.5 427.5 17034 -2.50 -0.58%
ANGS.L Angus Energy Plc 9.75 9.062 9.5 1034561 0.20 2.15%
ANII.L Aberdeen New India Investment Trust Plc 429.268 424.5 426.125 49317 -1.38 -0.32%
ANP.L Anpario Plc 314.95 308.3 310 32853 -0.01 -0.00%
ANR.L Altona Energy Plc 0.6 0.52 0.55 1363827 0.03 5.77%
ANTO.L Antofagasta Plc 842 827.575 830.5 2099077 -8.00 -0.95%
ANW.L Aberdeen New Thai Investment Trust Plc 509 502 509 6198 4.00 0.79%
ANXU.L Amundi Investment Solutions 58.57 58.51 58.51 1244 -0.04 -0.07%
AO.L AO World 141.3 135 141 163180 3.80 2.77%
AOR.L Aortech International Plc 10 8 9.75 284663 -0.02 -0.20%
APAX.L Apax Global Alpha Limite 149 147.338 147.5 58706 -1.50 -1.01%
APC.L Advanced Power Components Plc 7 6.75 7 62970 0.12 1.82%
APEF.L Aberdeen Private Equity Fund Ld 120.53 119.27 119.75 14845 -0.70 -0.58%
APF.L Anglo Pacific Group Plc 120 118.02 118.5 20275 -1.50 -1.25%
APGN.L Applegreen Plc 412.5 402 412.5 4000 10.50 2.61%
APH.L Alliance Pharma Plc 48.5 46.0875 46.875 285559 -1.12 -2.34%
APT.L Axa Property Trust Limited 58.95 57.8625 58.75 10164 -0.20 -0.34%
AQSG.L Aquila Services Group Plc 39 37.5 38.5 15000 -0.50 -1.28%
ARBB.L Arbuthnot Banking Group Plc 1478.5 1421 1456 9526 -22.50 -1.52%
ARC.L Arcontech Group Plc 59 58 58 5787 -0.50 -0.85%
ARDN.L Arden Partners Plc 34.5 32 34.5 35000 2.50 7.81%
ARG.L Argos Resources Limited 4.1 4 4 35737 -0.10 -2.44%
ARGO.L Argo Group Limited 15.25 14.58 15.25 1200 0.67 4.60%
ARIX.L Arix Bioscience Plc 200 184.05 193.125 38098 -6.88 -3.44%
ARR.L Aurora Investment Trust Plc 187.78 187.11 187.5 13149 0.39 0.21%
ARS.L Asiamet Resources Limite 4.075 3.85 3.95 1611463 -0.12 -3.07%
ARTA.L Artilium Plc 7 6.75 6.75 350000 -0.12 -1.82%
ARW.L Arrow Global Group Plc 345.75 326.5 336.5 119533 10.00 3.06%
ASA.L ASA Resource Group Plc 2 1.911 1.95 1779285 0.04 2.04%
ASC.L Asos Plc 5988 5877 5983 278664 106.00 1.80%
ASCI.L Aberdeen Smaller Companies Income Trust 213.12 208 211.875 22640 -1.25 -0.58%
ASH.L Ashley House Plc 7 6.75 6.75 120642 -0.15 -2.17%
ASHM.L Ashmore Group Plc 349.5 344.9 347.5 944742 -1.00 -0.29%
ASHR.L DB X-Trackers 10.175 10.125 10.175 1800 0.05 0.49%
ASO.L Avesoro Resources Inc. 2.75 2.65 2.725 962481 -0.02 -0.91%
AST.L Ascent Resources Plc 2.35 2.1 2.2 60960332 -0.05 -2.22%
ASTO.L Assetco Plc 355 340 355 21 15.00 4.41%
AT2.L Amati Vct 2 Plc 120.25 120.135 120.25 3500 0.11 0.10%
ATK.L Atkins [Ws] Plc 1519 1491 1509 245983 -10.00 -0.66%
ATMA.L Atlas Mara Co-Nvest Limi 2.1625 2.15 2.15 7876 0.00 0.00%
ATQT.L Attraqt Group Plc 43.5 42 43.5 15000 1.50 3.57%
ATR.L Asian Total Return Inves 286.5 282 285.5 21303 3.50 1.24%
ATS.L Artemis Alpha Trust Plc 278 274.633 276.875 30078 2.24 0.82%
ATSS.L Artemis Alpha Trust Plc 2.25 1.75 2.25 7000 0.50 28.57%
ATST.L Alliance Trust Plc 687.6 684 686 3500977 1.00 0.15%
ATT.L Allianz Technology Trust 914.85 900.79 907 25761 0.00 0.00%
ATY.L Athelney Trust Plc 249 241.5 241.5 500 -7.50 -3.01%
ATYM.L Atalaya Mining Plc 136.44 133 135.5 18463 2.50 1.88%
AUCO.L Etfx Fund Company Plc 23.2215 23.125 23.125 7224 -0.02 -0.11%
AUCP.L Etfx Fund Company Plc 1856.82 1849 1850.5 804 1.50 0.08%
AUG.L Augean Plc 55 52 53.5 3132910 1.35 2.59%
AUK.L Aukett Fitzroy Robinson Group Plc 3.45 3.125 3.125 8000 -0.33 -9.42%
AUKT.L Aberdeen UK Tracker Trus 343.613 334 339.5 180922 -4.00 -1.16%
AURA.L Aura Energy Limited 2.24 2.125 2.125 19881 -0.12 -5.13%
AUTG.L Autins Group Plc 131.5 128 131.5 3765 1.50 1.15%
AUTO.L Auto Trader Group Plc 392.6 388.5 392.3 3511930 0.00 0.00%
AV.A.L Aviva Plc 151.48 151 151 32458 -0.03 -0.02%
AV.B.L Aviva Plc 143.9 143.5 143.875 18893 -0.03 -0.02%
AV.L Aviva 530 523.76 525.5 11668014 -4.50 -0.85%
AVAP.L Avation Plc 225 219.5 219.5 44912 -0.50 -0.23%
AVCT.L Avacta Group Plc 63.38 62 63 23847 0.00 0.00%
AVG.L Avingtrans Plc 230 224.58 227 7148 -2.28 -0.99%
AVM.L Avocet Mining Plc 59.04 57 58.5 7577 1.25 2.18%
AVN.L Avanti Communications Group Plc 13.04 12 12.625 630869 0.12 1.00%
AVO.L Advanced Oncotherapy Plc 31.49 28.15 29.5 228428 -0.85 -2.80%
AVON.L Avon Rubber Plc 971.5 935.486 949 262234 -0.50 -0.05%
AVV.L Aveva Group Plc 1944 1914 1932 85790 3.00 0.16%
AXM.L Alexander Mining Plc 0.1439 0.136 0.1425 9667891 0.00 1.79%
AXS.L Accsys Technologies Plc 59.6024 58.75 59.375 12056 0.62 1.06%
AYM.L Anglesey Mining Plc 5 4.78 5 4039 0.22 4.60%
AZN.L Astrazeneca Plc 4975.12 4896.25 4928.5 1667736 -19.50 -0.39%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange