HomeExchange
LSE EOD:2017-05-26
. 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 241.6 240.1 240.5 1014723 0.00 0.00%
AA4.L Amedeo Air Four Plus Lim 103.5 103.45 103.5 46930 0.05 0.05%
AAIF.L Aberdeen Asian Income Fund Ltd 214 209.5 214 235674 3.75 1.78%
AAM.L Artemis Vct Plc 75 73.5 73.5 17237 -1.50 -2.00%
AAOG.L Anglo African Oil & Gas Plc 23.99 20.55 22.25 6610658 -1.35 -5.72%
AAS.L Aberdeen Asian Smaller Companies Investm 1040.02 1029 1040 34334 4.00 0.39%
AASG.L Amundi ETF 2349 2346 2349 2128 3.00 0.13%
AASU.L Amundi Investment Solutions 30.0474 30.03 30.04 7315 0.01 0.03%
AAU.L Ariana Resources Plc 1.7109 1.6625 1.7 3435307 0.02 1.49%
AAZ.L Anglo Asian Mining Plc 18.9 17.025 17.25 413104 -1.65 -8.73%
ABC.L Abcam Plc 984 970 981 296080 10.50 1.08%
ABD.L Aberdeen New Dawn Investment Trust Plc 222 218.25 221.5 82704 3.00 1.37%
ABDP.L Ab Dynamics Plc 574.95 567.8 569.5 9846 1.70 0.30%
ABF.L Associated British Foods Plc 2972 2937 2950 795902 -22.00 -0.74%
ABZA.L Abzena Plc 38.8 37.65 38 53010 -0.20 -0.52%
ACA.L Acacia Mining Plc 292.7 250 285.8 4802274 17.60 6.56%
ACD.L Acencia Debt Strategies Ltd 1.57 1.5675 1.5675 28150 -0.00 -0.16%
ACP.L Armadale Capital Plc 1.778 1.7 1.75 97166 0.05 2.88%
ACSO.L Accesso Technology Group 1910.57 1880 1905 57684 5.00 0.26%
ACWD.L SSGA SPDR ETFS Europe I Plc 114.75 114.38 114.72 8579 0.10 0.09%
AD4.L Adept4 Plc 5.375 4.75 5.375 111594 0.62 13.16%
ADA.L Adams Plc 0.11 0.09 0.11 62 0.02 22.22%
ADES.L Ades International Holding Ltd 15.85 15.6988 15.85 172120 0.05 0.32%
ADGO.L Adgorithms Ltd 33.75 33.75 33.75 1428 0.00 0.00%
ADIG.L Aberdeen Diversified Income and Growth T 116.5 114.455 115.25 314528 -1.25 -1.07%
ADM.L Admiral Group Plc 2023 2002 2006 513277 -15.00 -0.74%
ADN.L Aberdeen Asset Management Plc 295.27 289.7 292.7 1712280 1.10 0.38%
ADT.L Adept Telecom Plc 354.95 349 350 6937 -4.95 -1.39%
AEFS.L Alcentra European Floating Rate Income F 101.355 100.75 100.875 369521 -0.12 -0.12%
AEG.L Active Energy Group Plc 3.1 2.925 2.95 661032 -0.15 -4.84%
AEMC.L Aberdeen Emerging Markets Investment Com 568.5 563 568.25 5750 5.25 0.93%
AEN.L Andes Energia Plc 61 58.875 60 811133 0.75 1.27%
AEP.L Anglo-Eastern Plantations Plc 775.77 760 770 3035 4.00 0.52%
AERO.L Strat Aero Plc 0.0875 0.0788 0.0825 6176947 -0.00 -5.71%
AEWU.L Aew UK REIT Plc 104.45 103.501 103.75 152936 0.25 0.24%
AEX.L Aminex Plc 4 3.7175 3.75 8469032 -0.25 -6.25%
AFC.L Afc Energy Plc 13.125 12.61 12.625 564288 -0.38 -2.88%
AFHP.L Afh Financial Group Plc 194 190 190 8905 -3.50 -1.81%
AFMC.L Aberdeen Frontier Markets Investment Com 66 65.25 66 10000 0.75 1.15%
AFS.L Amiad Water Systems Ltd 121 117.15 121 1503 3.85 3.29%
AFX.L Alpha FX Group Plc 393 379.31 387.5 265345 -5.50 -1.40%
AGAP.L ETFS Commodity Securities Limited 388.95 385.142 388.95 2866 3.81 0.99%
AGCP.L ETFS Commodity Securities Limited 661.875 657.036 661.875 256325 2.38 0.36%
AGED.L Ishares IV Plc 5.4562 5.445 5.4562 19029 0.00 0.07%
AGES.L Ishares IV Plc 426.9 423.8 426.9 20110 3.10 0.73%
AGGP.L ETFS Commodity Securities Limited 283.75 280.8 283.75 1399 1.16 0.41%
AGIT.L Aberforth Geared Income Trust Plc 249 245.316 247.125 26747 -1.88 -0.75%
AGIZ.L Aberforth Geared Income Trust Plc 158.875 158 158.875 11300 0.88 0.55%
AGK.L Aggreko Plc 875.5 864.05 872.5 443245 2.00 0.23%
AGM.L Applied Graphene Materia 214.75 206.6 210 27368 -3.24 -1.52%
AGOU.L Ashmore Global Opportunities Limited 3.425 3.23 3.425 5953 0.12 3.79%
AGP.L Asian Growth Properties Limited 29 28 28 27000 0.00 0.00%
AGQ.L Arian Silver Corporation 0.8 0.733 0.75 3023310 0.02 2.32%
AGR.L Assura Group Ld 61.5 60.8 61.2 2980952 0.25 0.41%
AGTA.L Agriterra Ld 0.19 0.175 0.175 9121 -0.02 -7.89%
AGY.L Allergy Therapeutics Plc 27.45 26.65 27 43942 -0.45 -1.64%
AHCG.L Action Hotels Plc 43.65 40 42 37410 -1.65 -3.78%
AHT.L Ashtead Group Plc 1573 1551.85 1570 1522439 7.00 0.45%
AIF.L Acorn Income Fund Ld 441 434 436.5 28717 -2.50 -0.57%
AIFZ.L Acorn Income Fund Ld 145.4 144.5 144.75 33925 -0.65 -0.45%
AIGA.L ETFS Commodity Securities Limited 4.9725 4.953 4.9725 55761 0.00 0.05%
AIGC.L ETFS Commodity Securities Limited 8.467 8.434 8.462 60214 -0.01 -0.06%
AIGE.L ETFS Commodity Securities Limited 3.459 3.439 3.459 71597 0.01 0.29%
AIGI.L ETFS Commodity Securities Limited 10.9 10.875 10.875 18 -0.03 -0.23%
AIGP.L ETFS Commodity Securities Limited 16.8962 16.8575 16.8962 534 0.01 0.07%
AIR.L Air Partner Plc 125 121.5 123.25 51741 -1.75 -1.40%
AJIT.L Aberdeen Japan Investmen 555 548 554.5 12931 6.50 1.19%
AKR.L Akers Biosciences Inc. 114 105.25 112.5 1753 7.25 6.89%
ALAG.L Amundi ETF 1076.5 1059 1076.5 2000 17.50 1.65%
ALAI.L Aberdeen Latin American Income Fund Limi 72.4329 70.25 71.75 107677 1.25 1.77%
ALAU.L Amundi Investment Solutions 13.805 13.765 13.765 12000 -0.04 -0.29%
ALBA.L Alba Mineral Resources Plc 0.247 0.221 0.235 3668632 0.01 5.38%
ALD.L Aldermore Group Plc 254.2 246.2 246.3 2038815 -7.20 -2.84%
ALF.L Alternative Liquidity Fu 0.2196 0.2012 0.2012 4000 -0.02 -8.38%
ALM.L Allied Minds Plc 154.6 146.36 152.5 226002 2.50 1.67%
ALQD.L DB X-Trackers II 116.535 116.14 116.535 62 0.39 0.34%
ALT.L Altitude Group Plc 75.5 69.5 71 161104 -4.50 -5.96%
ALTN.L Altyn Plc 1.825 1.71 1.825 314576 0.02 1.39%
ALU.L Alumasc Group Plc 185.5 182.55 183.5 3715 -1.40 -0.76%
ALUM.L ETFS Commodity Securities Limited 3.122 3.09 3.109 32604 -0.01 -0.42%
ALY.L Ashley [Laura] Holdings Plc 13.29 12.8 12.875 679593 -0.38 -2.83%
AMBR.L Ambrian Plc 2.375 2.2626 2.375 6865 0.11 4.97%
AMC.L Amur Minerals Corporation 6.19 6.0327 6.05 4249046 -0.05 -0.82%
AMER.L Amerisur Resources Plc 26.7938 24.5 24.5 3621287 -1.75 -6.67%
AMFW.L Amec Foster Wheeler Plc 519.5 496 518 4991027 19.00 3.81%
AMO.L Amino Technologies Plc 209.5 208 209 131917 0.25 0.12%
AMP.L Amphion Innovations Plc 2.725 2.51 2.625 363454 0.12 4.58%
AMS.L Advanced Medical Solutions Group Plc 278.5 274.3 277 863667 0.25 0.09%
AMYT.L Amryt Pharma Plc 27.075 26.1 26.5 146657 -0.05 -0.19%
ANCR.L Animalcare Group Plc 409 395.27 397.5 15858 -2.50 -0.62%
ANGS.L Angus Energy Plc 12.9 11.89 12.125 2053592 -0.34 -2.69%
ANII.L Aberdeen New India Investment Trust Plc 460 450.25 456.125 40642 5.62 1.25%
ANP.L Anpario Plc 327.5 325.03 327.5 13521 1.23 0.38%
ANR.L Altona Energy Plc 0.4062 0.375 0.375 787508 -0.03 -7.68%
ANTO.L Antofagasta Plc 827.5 811.5 824.5 2735582 2.00 0.24%
ANW.L Aberdeen New Thai Investment Trust Plc 528.5 516 527 19067 2.00 0.38%
ANXU.L Amundi Investment Solutions 62.96 62.94 62.94 120 -0.02 -0.03%
AO.L AO World 144.3 140.3 142 87362 -0.80 -0.56%
AOR.L Aortech International Plc 14.64 13.5 13.5 2422 -1.14 -7.79%
APAX.L Apax Global Alpha Limite 144.625 142.975 143.5 101771 -0.50 -0.35%
APC.L Advanced Power Components Plc 6.625 6.565 6.625 18000 0.06 0.91%
APEF.L Aberdeen Private Equity Fund Ld 121.75 121.125 121.125 28295 -0.62 -0.51%
APF.L Anglo Pacific Group Plc 115.25 113.5 115.25 62599 1.75 1.54%
APGN.L Applegreen Plc 418 412 415 4577 0.00 0.00%
APH.L Alliance Pharma Plc 53.5 51 53.25 503446 2.25 4.41%
ARBB.L Arbuthnot Banking Group Plc 1503.5 1453 1482 397 6.50 0.44%
ARC.L Arcontech Group Plc 71.5 69.35 70 10268 -1.50 -2.10%
ARDN.L Arden Partners Plc 40 33 38.5 194195 5.50 16.67%
ARG.L Argos Resources Limited 3.75 3.61 3.75 25000 0.14 3.88%
ARGO.L Argo Group Limited 15.25 15.025 15.25 3027 0.22 1.50%
ARIX.L Arix Bioscience Plc 209.5 194.5 195 31963 -10.00 -4.88%
ARR.L Aurora Investment Trust Plc 201 200.68 201 37321 0.28 0.14%
ARS.L Asiamet Resources Limite 5.035 4.833 4.925 1447461 0.08 1.55%
ARW.L Arrow Global Group Plc 394 386 393 338520 6.75 1.75%
ASA.L ASA Resource Group Plc 1.7 1.623 1.7 905650 0.08 4.74%
ASC.L Asos Plc 6444 6335 6394 214241 31.00 0.49%
ASCI.L Aberdeen Smaller Companies Income Trust 243 240 243 18573 3.00 1.25%
ASH.L Ashley House Plc 8.2 7.87 8.125 95602 0.25 3.24%
ASHM.L Ashmore Group Plc 356 349.7 353.2 1039098 -2.20 -0.62%
ASHR.L DB X-Trackers 9.98 9.975 9.975 2000 -0.01 -0.05%
ASO.L Avesoro Resources Inc. 2.45 2.4 2.425 2982009 0.02 1.04%
AST.L Ascent Resources Plc 1.84 1.7278 1.775 60024311 -0.03 -1.77%
ASTO.L Assetco Plc 310 305 310 100 5.00 1.64%
AT2.L Amati Vct 2 Plc 135.5 134.33 135.5 56262 0.78 0.58%
ATI.L Amati Vct Plc 79 78.5 79 37000 0.50 0.64%
ATK.L Atkins [Ws] Plc 2098 2082 2082 248323 -8.00 -0.38%
ATMA.L Atlas Mara Co-Nvest Limi 2.6 2.5 2.6 25867 0.10 4.00%
ATQT.L Attraqt Group Plc 43.5 40.25 43.5 310000 3.25 8.07%
ATR.L Asian Total Return Inves 297 292.5 294.75 70835 1.75 0.60%
ATS.L Artemis Alpha Trust Plc 294.75 285.25 289.625 10951 4.38 1.53%
ATSS.L Artemis Alpha Trust Plc 2.75 2.285 2.75 2000 0.46 20.35%
ATST.L Alliance Trust Plc 704 697 703 378927 5.00 0.72%
ATT.L Allianz Technology Trust 1014.8 991 1001.75 16779 10.75 1.08%
ATYM.L Atalaya Mining Plc 129.5 125 128.5 60502 1.50 1.18%
AUCP.L Etfx Fund Company Plc 1803.5 1789.55 1803.5 164 5.50 0.31%
AUEG.L Amundi ETF 339.3 339.2 339.2 37806 -0.10 -0.03%
AUEM.L Amundi Investment Solutions 4.338 4.325 4.3375 69000 0.01 0.29%
AUG.L Augean Plc 64.482 61.721 63 6307900 1.28 2.07%
AUK.L Aukett Fitzroy Robinson Group Plc 3.25 2.75 3 323864 -0.25 -7.69%
AURA.L Aura Energy Limited 1.67 1.55 1.6 504435 -0.02 -1.23%
AUTG.L Autins Group Plc 136.75 136 136.5 7193 -0.25 -0.18%
AUTO.L Auto Trader Group Plc 423.5 413.8 415.7 2218459 -6.90 -1.63%
AV.A.L Aviva Plc 161.72 160 160 39125 0.00 0.00%
AV.B.L Aviva Plc 154 152 152 39530 -0.38 -0.25%
AV.L Aviva 531.5 525.5 526.5 11140147 -5.00 -0.94%
AVAP.L Avation Plc 218 213.3 215.5 24899 -0.50 -0.23%
AVCT.L Avacta Group Plc 98 95.5 96.5 8728 1.00 1.05%
AVG.L Avingtrans Plc 240 234.4 239 12429 4.55 1.94%
AVN.L Avanti Communications Group Plc 10.5625 9.76 10 102196 -0.50 -4.76%
AVO.L Advanced Oncotherapy Plc 22.175 20.5 21 266292 -1.18 -5.30%
AVON.L Avon Rubber Plc 1130 1093 1117 9525 9.00 0.81%
AVV.L Aveva Group Plc 2003 1971 1974 212056 -6.00 -0.30%
AXM.L Alexander Mining Plc 0.1438 0.131 0.135 10453029 -0.01 -6.12%
AXS.L Accsys Technologies Plc 78 75.25 76.125 3764 -0.38 -0.49%
AYM.L Anglesey Mining Plc 3.75 3.625 3.75 142011 0.05 1.35%
AZN.L Astrazeneca Plc 5288.98 5212 5227 1566267 2.00 0.04%
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