HomeExchange
LSE EOD:2017-11-22
. 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 158.7 154.1 158.7 2318363 2.10 1.34%
AA07.L FTSE Advanced Emerging 453.14 449.83 453.01 0 3.04 0.68%
AAIF.L Aberdeen Asian Income Fund Ltd 219 217.5 218.125 112206 0.62 0.29%
AAS.L Aberdeen Asian Smaller Companies Investm 1072 1065 1068 27769 -4.00 -0.37%
AASDIGEQ.L FTSE Aim Digital Service 2706.65 2679.37 2694.02 0 -10.64 -0.39%
AASG.L Amundi ETF 2685 2670.5 2670.5 2000 -14.50 -0.54%
ABC.L Abcam Plc 1009 983.5 1002 253922 18.50 1.88%
ABD.L Aberdeen New Dawn Investment Trust Plc 240.75 239.75 240.75 72842 0.25 0.10%
ABF.L Associated British Foods Plc 3100 3043 3067 961011 -23.00 -0.74%
AC24.L FTSE Japan Lms Index 432.69 429.31 430.85 0 1.54 0.36%
ACA.L Acacia Mining Plc 203.2 180.4 197.7 3701740 17.30 9.59%
ACD.L Acencia Debt Strategies Ltd 1.6 1.6 1.6 40606 0.00 0.00%
ACDAPR.L FTSE Developed Asia Paci 1344.78 1339.21 1344.78 0 4.05 0.30%
ACDER.L FTSE Developed Europe Al 1258.65 1251.74 1252.24 0 0.25 0.02%
ACDXUSR.L FTSE Developed Ex US All 1263.97 1256.52 1263.64 0 6.34 0.50%
ACNAN.L FTSE North America All C 1749.09 1745.39 1747.05 0 -0.25 -0.01%
ACNANCH.L FTSE North America All C 1885.4 1872.45 1872.73 0 -9.81 -0.52%
ACNANEU.L FTSE North America All C 1959.41 1947.65 1948.14 0 -9.91 -0.51%
ACNANUK.L FTSE North America All C 2141.92 2131.88 2132.14 0 -8.51 -0.40%
ACSO.L Accesso Technology Group 2028 2028 2028 35371 0.00 0.00%
ACWD.L SSGA SPDR ETFS Europe I Plc 125.17 124.81 124.87 17851 0.00 0.00%
ACXUSS.L FTSE Gloabl All Cap Ex U 518.07 515.24 517.96 0 2.59 0.50%
AD01.L FTSE Developed 323.2 322.41 323.07 0 0.59 0.18%
AD02.L FTSE Developed Ex US 280.65 279.09 280.59 0 1.36 0.49%
AD03.L FTSE Developed Ex North 271.14 269.77 270.37 0 0.46 0.17%
AD04.L FTSE Developed Ex UK 333.73 333.02 333.6 0 0.50 0.15%
AD05.L FTSE Developed Ex Japan 337.33 336.48 336.95 0 0.37 0.11%
AD06.L FTSE Developed Europe 258.79 257.35 257.42 0 0.01 0.00%
AD07.L FTSE Developed Europe Ex 279.44 277.79 277.79 0 -0.40 -0.14%
AD09.L FTSE Dev Lms Ex US Index 482.04 479.29 481.93 0 2.39 0.50%
AD13.L FTSE Dev Europe Lms Inde 449.82 447.42 447.57 0 0.09 0.02%
AD17.L FTSE Dev Lms Ex Na Index 473.8 471.46 472.53 0 0.82 0.17%
AD20.L FTSE Dev Europe Lms Ex U 508.3 505.45 505.45 0 -0.63 -0.12%
ADES.L Ades International Holding Ltd 14.76 14.43 14.43 42538 -0.33 -2.24%
ADIG.L Aberdeen Diversified Income and Growth T 118.25 117 118.25 236868 1.25 1.07%
ADM.L Admiral Group Plc 1901 1864 1884 424596 11.00 0.59%
AE01.L FTSE Emerging 767.75 763.55 765.15 0 0.96 0.13%
AEFS.L Alcentra European Floating Rate Income F 100 99.625 99.625 510898 -0.38 -0.38%
AEJ.L Lyxor International Asse 63.835 63.68 63.835 1418 0.12 0.18%
AEP.L Anglo-Eastern Plantations Plc 750 745 750 5062 1.00 0.13%
AEWU.L Aew UK REIT Plc 101.5 101.5 101.5 151086 0.00 0.00%
AFC.L Afc Energy Plc 15.5 15.5 15.5 110771 0.00 0.00%
AFID.L Afi Development Plc 0.198 0.198 0.198 29000 0.00 0.00%
AFRB.L Afi Development Plc 0.2525 0.2375 0.2525 101544 0.02 6.32%
AG01.L FTSE All-Emerging 560.3 557.04 560.12 0 2.83 0.51%
AG02.L FTSE All-Emerging Latin 603.44 597.97 603.06 0 4.67 0.78%
AG03.L FTSE All-Emerging Asia P 506.28 502.06 504.35 0 2.20 0.44%
AG14.L FTSE All-Emer Lms Index 797.2 792.67 797.1 0 4.10 0.52%
AG15.L FTSE All-Emer Latin Amer 930.16 921.68 929.55 0 7.36 0.80%
AG16.L FTSE All-Emer Asia Pacif 825.26 818.69 822.55 0 3.69 0.45%
AGCP.L ETFS Commodity Securities Limited 661.75 661.75 661.75 18506 0.00 0.00%
AGED.L Ishares IV Plc 5.92 5.9075 5.9075 8252 -0.01 -0.17%
AGES.L Ishares IV Plc 446.4 444.35 444.35 31827 -1.25 -0.28%
AGGP.L ETFS Commodity Securities Limited 254.3 254.05 254.05 72963 -0.15 -0.06%
AGK.L Aggreko Plc 872.5 835.5 854 2310269 -4.50 -0.52%
AGM.L Applied Graphene Materia 37 37 37 73862 0.00 0.00%
AGR.L Assura Group Ld 58.55 57.95 57.95 2337806 -0.45 -0.77%
AGRO.L Ros Agro Plc 12 11.75 11.85 28480 -0.15 -1.25%
AHT.L Ashtead Group Plc 1936 1900 1900 1096802 -35.00 -1.81%
AIGA.L ETFS Commodity Securities Limited 4.75 4.723 4.75 5961 0.02 0.51%
AIGC.L ETFS Commodity Securities Limited 8.7965 8.768 8.7965 74952 0.02 0.23%
AIGE.L ETFS Commodity Securities Limited 3.775 3.759 3.759 150585 -0.02 -0.42%
AIGI.L ETFS Commodity Securities Limited 12.815 12.75 12.8 241973 0.05 0.39%
AIGP.L ETFS Commodity Securities Limited 16.92 16.8025 16.92 21069 0.10 0.58%
AIM1.L FTSE Aim 100 Index 5296.6 5260.3 5293.57 0 27.98 0.53%
AIM5.L FTSE Aim UK 50 Index 5903.41 5842.39 5902.98 0 44.98 0.77%
AIND.L Amundi Investment Solutions 27227 27136.5 27136.5 82 -90.50 -0.33%
AIR.L Air Partner Plc 140 126.75 133 283678 6.25 4.93%
ALAG.L Amundi ETF 1146.5 1138 1138 2654 -8.50 -0.74%
ALAI.L Aberdeen Latin American Income Fund Limi 73.25 72.25 73.25 104221 1.00 1.38%
ALAU.L Amundi Investment Solutions 15.17 15.14 15.14 239 -0.03 -0.20%
ALBK.L Allied Irish Banks Plc 5.13 5.1 5.13 44127 0.03 0.59%
ALD.L Aldermore Group Plc 309.8 309.1 309.5 6488147 0.40 0.13%
ALF.L Alternative Liquidity Fu 0.2512 0.205 0.2512 418266 0.05 22.54%
ALFA.L Alfa Financial Software Holdings Plc 495 486.3 489.4 92580 -2.60 -0.53%
ALM.L Allied Minds Plc 168 160 168 105994 8.00 5.00%
ALUM.L ETFS Commodity Securities Limited 3.286 3.279 3.286 22800 0.01 0.18%
ALY.L Ashley [Laura] Holdings Plc 8.19 7.66 7.82 398382 -0.37 -4.52%
AMC.L Amur Minerals Corporation 7.395 7.17 7.395 191278 0.21 2.99%
AMER.L Amerisur Resources Plc 20 19.25 19.75 1569304 -0.25 -1.25%
AMO.L Amino Technologies Plc 188 186.25 188 180714 1.75 0.94%
AMS.L Advanced Medical Solutions Group Plc 320 313.5 318 408217 -2.00 -0.62%
AMYT.L Amryt Pharma Plc 20.25 20.25 20.25 1088878 0.00 0.00%
ANDEAN40.L FTSE Andean 40 617.41 612.34 613.51 0 -1.17 -0.19%
ANII.L Aberdeen New India Investment Trust Plc 456 451.5 455.5 65402 3.75 0.83%
ANTO.L Antofagasta Plc 981.5 967 976 2178713 6.50 0.67%
ANW.L Aberdeen New Thai Investment Trust Plc 561.5 559 561.5 5256 2.50 0.45%
ANXU.L Amundi Investment Solutions 69.675 69.64 69.675 216 0.03 0.05%
AO.L AO World 121.75 112 115 227845 3.00 2.68%
APAX.L Apax Global Alpha Limite 150 147.75 148.875 87404 0.62 0.42%
APF.L Anglo Pacific Group Plc 142 141 142 45981 1.00 0.71%
APH.L Alliance Pharma Plc 59.5 58 59 309211 -0.25 -0.42%
ARW.L Arrow Global Group Plc 406.25 400.25 401.25 807715 -4.75 -1.17%
ASC.L Asos Plc 5908 5811 5894 181968 43.00 0.73%
ASEAN40.L FTSE Asean 40 Index 11052.7 10969.7 11027.4 0 57.70 0.53%
ASEAN40N.L FTSE Asean 40 11052.7 10969.7 11027.4 0 57.70 0.53%
ASEAN4WN.L Ftse/Asean 40 Wm Net Tax Index 11065.6 10982.5 11045.1 0 62.60 0.57%
ASEANAS.L FTSE Asean All-Share Ind 976.62 970.7 974.75 0 4.03 0.42%
ASEANEM.L FTSE Asean All-Share Ex 977.91 970.27 976.11 0 5.84 0.60%
ASEANSTR.L FTSE Asean Stars Index 975.43 969.68 973.21 0 3.50 0.36%
ASHM.L Ashmore Group Plc 372 364 366.7 586374 -1.20 -0.33%
ASHR.L DB X-Trackers 12.74 12.7 12.74 2950 0.04 0.31%
ASIU.L Lyxor International Asse 173.66 173.6 173.6 35 -0.06 -0.03%
ASX.L FTSE All-Share 4094.81 4070.45 4076.76 0 6.31 0.16%
ASXDIGEQ.L FTSE All Share Digital S 2702.06 2685.34 2694.54 0 2.48 0.09%
ASXX.L FTSE All-Share [Exit] 4032.36 4007.93 4014.03 0 6.10 0.15%
ATAD.L Oao Tatneft 50.1 49.29 49.66 237826 -0.13 -0.26%
ATGOV01.L FTSE Austria Government 117.36 116.9 117.125 0 -0.04 -0.04%
ATMA.L Atlas Mara Co-Nvest Limi 2.45 2.31 2.45 92384 0.05 2.08%
ATR.L Asian Total Return Inves 372 368.5 370.5 89127 0.00 0.00%
ATST.L Alliance Trust Plc 745 739 739.5 607944 -3.00 -0.40%
ATT.L Allianz Technology Trust 1235 1219 1222.5 65017 3.50 0.29%
AUCO.L Etfx Fund Company Plc 22.7425 22.4 22.7425 4255 0.34 1.53%
AUEM.L Amundi Investment Solutions 4.999 4.994 4.994 255835 -0.00 -0.02%
AUP3.L ETFS Foreign Exchange Li 4590 4580 4590 170 10.00 0.22%
AUTO.L Auto Trader Group Plc 331.9 323.7 331.2 2805273 4.20 1.28%
AV.L Aviva 505.5 497.6 498.4 9079430 -3.60 -0.72%
AVM.L Avocet Mining Plc 17.5 17 17.5 12528 0.50 2.94%
AVN.L Avanti Communications Group Plc 7 6.5 6.5 185997 0.00 0.00%
AVON.L Avon Rubber Plc 1209 1155 1163 68906 8.00 0.69%
AVV.L Aveva Group Plc 2675 2629 2637 210708 -38.00 -1.42%
AW01.L FTSE All World 331.8 330.95 331.71 0 0.71 0.21%
AW02.L FTSE All World Ex US 303.41 301.79 303.36 0 1.49 0.49%
AW03.L FTSE All World Ex UK 342.37 341.6 342.28 0 0.65 0.19%
AW04.L FTSE All World Ex Japan 345.99 345.09 345.7 0 0.54 0.16%
AW05.L FTSE All World Ex South 329.89 329.04 329.79 0 0.70 0.21%
AW06.L FTSE FTSE All World Asia 337.36 335.24 337.33 0 2.00 0.60%
AW07.L FTSE All World Asia Paci 584.28 581.34 583.96 0 2.46 0.42%
AW08.L FTSE All World Asia Pac 561.13 558.01 560.74 0 2.56 0.46%
AW09.L FTSE All World Asia Pac 541.99 538.23 540.86 0 2.44 0.45%
AW10.L FTSE All World Greater C 434.77 430.42 432.51 0 1.99 0.46%
AW11.L FTSE All World Europe 258.44 257.01 257.13 0 0.06 0.02%
AW12.L FTSE All World Europe Ex 275.54 274 274 0 -0.30 -0.11%
AW13.L FTSE All World Europe Ex 274.62 272.9 273.66 0 0.63 0.23%
AW14.L FTSE All World Eurobloc 238.95 237.33 237.33 0 -0.46 -0.19%
AWALEMVN.L FTSE Emerging Minimum Va 117.89 117.18 117.86 0 0.39 0.33%
AWALLEN.L FTSE Emerging Net of Tax 218.22 216.93 218.14 0 1.10 0.51%
AWALLER.L FTSE Emerging Net Tax (U 560.36 557.04 560.14 0 2.84 0.51%
AWAMERS.L FTSE Americas Index 372.97 372.19 372.59 0 -0.03 -0.01%
AWDEUMVN.L FTSE Developed Europe Mi 175.34 174.44 174.47 0 -0.16 -0.09%
AWDEURSC.L FTSE Developed Europe In 158.32 156.87 156.93 0 -0.90 -0.57%
AWDEURSE.L FTSE Developed Europe In 253.23 251.49 251.49 0 -0.64 -0.25%
AWDEURSG.L FTSE Developed Europe In 289.47 287.27 287.31 0 -0.65 -0.23%
AWDEURU.L FTSE Developed Europe Un 258.79 257.38 258.18 0 -0.36 -0.14%
AWDPAC.L FTSE Developed Asia Paci 293.11 291.89 293.11 0 0.91 0.31%
AWDPACXJ.L FTSE All-World Devlop Asia Pacific Exclu 585.06 582.79 584.7 0 0.91 0.16%
AWDPCXJE.L FTSE Developed Asia Paci 573.67 571.23 571.23 0 -1.13 -0.20%
AWDPCXJG.L FTSE Developed Asia Paci 654.6 651.99 652.58 0 -0.49 -0.08%
AWDPXJC.L FTSE Developed Asia Paci 359.15 356.44 356.44 0 -1.94 -0.54%
AWDXNAR.L FTSE Developed Ex North 271.16 269.74 270.37 0 0.46 0.17%
AWDXNAU.L FTSE Developed Ex North 271.29 270.37 271.23 0 0.27 0.10%
AWEBCMVN.L FTSE Eurobloc Minimum Va 191.17 190.11 190.13 0 -0.37 -0.19%
AWHDY01.L FTSE All-World High Divi 1082.72 1077.83 1082.34 0 4.34 0.40%
AWHDY01C.L FTSE All-World High Divi 662.97 658.16 658.4 0 -3.37 -0.51%
AWHDY01E.L FTSE All-World High Divi 1060.2 1053.97 1054.16 0 -2.74 -0.26%
AWHDY01G.L FTSE All-World High Divi 1212.52 1204.54 1204.79 0 -1.14 -0.09%
AWLDMVN.L FTSE All-World Minimum Variance Net Tax Index 162.31 161.81 162.3 0 0.39 0.24%
AWNAMERS.L FTSE All-World North America Index 372.55 371.78 372.15 0 -0.10 -0.03%
AWNT01HK.L FTSE Japan Net Tax Hkd I 166.95 165.23 166.95 0 1.70 1.03%
AWNT01JA.L FTSE Japan Index - Net Tax 118.01 117.05 117.45 0 0.40 0.34%
AWNT04.L FTSE Developed Net Tax I 323.22 322.4 323.07 0 0.59 0.18%
AWNT04CH.L FTSE Developed Net Tax C 198.13 196.5 196.52 0 -1.45 -0.73%
AWNT04EU.L FTSE Developed Net Tax E 316.66 314.59 314.65 0 -1.52 -0.48%
AWNT04UK.L FTSE Developed Net Tax G 362.14 359.57 359.62 0 -1.13 -0.31%
AWNT05.L FTSE Developed Europe Ex 279.46 277.79 277.79 0 -0.40 -0.14%
AWNT05CH.L FTSE Developed Europe Ex 171.11 169.33 169.34 0 -1.23 -0.72%
AWNT05EU.L FTSE Developed Europe Ex 273.42 271.39 271.39 0 -1.10 -0.40%
AWNT05UK.L FTSE Developed Europe Ex 312.71 310.04 310.04 0 -1.16 -0.37%
AWNT06HK.L FTSE Developed Europe Ne 259.52 258.08 258.16 0 0.01 0.00%
AWNT13.L FTSE Developed Ex North 271.16 269.74 270.37 0 0.46 0.17%
AWNT14.L FTSE North America Net T 372.56 371.77 372.13 0 -0.12 -0.03%
AWNT14CH.L FTSE North America Net T 227.89 226.34 226.37 0 -1.23 -0.54%
AWNT14EU.L FTSE North America Net T 364.54 362.36 362.44 0 -1.91 -0.52%
AWNT14UK.L FTSE North America Net T 416.14 414.18 414.23 0 -1.73 -0.42%
AWPXJANN.L FTSE Asia Pacific Ex Jap 569.91 566.26 568.22 0 1.74 0.31%
AXB.L Axis Bank Limited 41.7 41.45 41.45 7953 -0.25 -0.60%
AXS.L Accsys Technologies Plc 79.25 77 77.75 281837 -1.50 -1.89%
AXX.L FTSE Aim All-Share Index 1029.38 1024.46 1029.23 0 4.18 0.41%
AZN.L Astrazeneca Plc 5053 4989.5 5007 1699542 -1.00 -0.02%
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