HomeExchange
LSE EOD:2017-09-25
. 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
BA.L Bae Systems Plc 637 628.5 635.5 4048409 2.50 0.39%
BAB.L Babcock International Group Plc 852.5 839.5 839.5 866807 -12.50 -1.47%
BACK.L Ishares IV Plc 6.1025 6.05 6.1025 3316 0.05 0.87%
BACS.L Ishares IV Plc 452.45 451.9 452.45 4871 0.55 0.12%
BAF.L British & American Investment Trust Plc 75 37 37 0 -38.00 -50.67%
BAG.L Barr [A.G.] Plc 616.5 610.5 614.5 12657 -1.50 -0.24%
BAGR.L Bagir Group Ltd. 2.3 2.125 2.125 50000 0.00 0.00%
BARC.L Barclays Plc 190.65 188.8 189.7 20223196 -0.65 -0.34%
BATS.L British American Tobacco Plc 4613.5 4550 4585 3039916 -28.50 -0.62%
BBA.L Bba Aviation Plc 300.5 295 297.8 1705477 2.80 0.95%
BBC30.L FTSE Bbc Global 30 Index 9913.11 9833.65 9890.81 0 23.36 0.24%
BBGI.L Bilfinger Berger Global Infrastructure S 148 147.25 147.25 27732 -0.75 -0.51%
BBH.L Bb Healthcare Trust Plc 113.5 113.5 113.5 16301 0.00 0.00%
BBOX.L Tritax Big Box REIT Plc 144.2 142.3 143.4 557348 1.10 0.77%
BBSN.L Brave Bison Group Plc 1.325 1.05 1.325 306957 0.00 0.00%
BBY.L Balfour Beatty Plc 260.4 255.5 258.6 1806781 -0.50 -0.19%
BBYB.L Balfour Beatty Plc 117.08 115.625 115.625 3470 0.00 0.00%
BC12.L Better Capital Pcc Limit 34.5 34 34 6000 0.00 0.00%
BC18.L Sse Plc 123.2 120.9 120.95 5000 0.05 0.04%
BC41.L Prudential Plc 129.95 126.625 126.675 80000 0.05 0.04%
BC62.L National Grid Gas Plc 216 215 215 4000 0.00 0.00%
BC94.L Samsung Electronics Co L 1181.88 1181.88 1181.88 22 0.00 0.00%
BCA.L Bca Marketplace 216.75 214 216.25 517605 1.75 0.82%
BCAI.L Blue Capital Alternative Income Fund Lim 1.03 0.95 0.95 9661 0.00 0.00%
BCAP.L Better Capital Pcc Limited 57 57 57 2442 0.00 0.00%
BCN.L Bacanora Minerals Ltd 80.5 79.5 79.5 20000 -1.00 -1.24%
BD56.L National Grid Electricit 129.32 124.5 124.625 8000 0.12 0.10%
BDEV.L Barratt Developments Plc 598 591.5 593 2135416 -2.50 -0.42%
BE01.L Beazley Plc 105.7 104.24 104.9 45700 0.66 0.63%
BEE.L Baring Emerging Europe Plc 788 780 786 11952 1.00 0.13%
BEEP.L Blackrock Emerging Europ 344.75 342.375 342.375 11882 -1.62 -0.47%
BEG.L Begbies Traynor Group Plc 67.75 66.75 66.75 150 -1.00 -1.48%
BEGOV01.L FTSE Belgium Government 115.889 115.303 115.639 0 0.29 0.25%
BEM.L Beowulf Mining Plc 8.7 8.3325 8.625 23144 0.28 3.29%
BEZ.L Beazley Plc 458.8 449.5 456.1 695160 0.50 0.11%
BFA.L Basf Se 88.85 87.9906 88.65 192549 0.30 0.34%
BGEO.L Bank of Georgia Holdings Plc 3271 3237 3247 36095 -24.00 -0.73%
BGFD.L Baillie Gifford Japan Trust Plc 701.5 696.5 700 8332 -1.50 -0.21%
BGHS.L Boussard & Gavaudan Holding Limited 1725 1600 1725 3 0.00 0.00%
BGLF.L Blackstone / Gso Loan FI 1.01 1.01 1.01 115000 0.00 0.00%
BGLP.L Blackstone / Gso Loan Financing Limited 90.5 89.5 89.5 19999 -1.00 -1.10%
BGO.L Bango Plc 273.5 170.77 261.5 140318 -12.00 -4.39%
BGS.L Baillie Gifford Shin Nippon Plc 729.5 722.5 728 9495 1.00 0.14%
BHGG.L Bh Global Limited 1374 1360 1374 6639 11.00 0.81%
BHGU.L Bh Global Limited 13.65 13.55 13.65 1532 0.10 0.74%
BHMG.L Bh Macro Limited 1970 1966 1968 1378 -2.00 -0.10%
BHMU.L Bh Macro Limited 20.095 20.05 20.095 1091 0.04 0.22%
BHRD.L BE Heard Group Plc 3.57 2.95 2.95 513356 0.00 0.00%
BIFF.L Biffa Plc 229.25 225 226.5 68601 1.50 0.67%
BILB.L Bilby Plc 79 63.5 63.5 16446 0.00 0.00%
BILN.L Billington Holdings Plc 282.5 255.1 282.5 2500 0.00 0.00%
BIOG.L Biotech Growth Trust [The] Plc 821.25 812.5 821.25 14291 7.25 0.89%
BIOM.L Biome Technologies Plc 205 195 205 3160 0.00 0.00%
BIRG.L Bank of Ireland Group Plc 6.78 6.71 6.75 153924 -0.03 -0.44%
BISI.L Bisichi Mining Plc 73.5 73 73.5 5000 0.00 0.00%
BKG.L Berkeley Group Holdings [The] Plc 3585 3552 3565 324064 -1.00 -0.03%
BKY.L Berkeley Resources Limited 50 49 49 9999 -1.00 -2.00%
BLBD.L Blom Bank Sal 12.5 12.5 12.5 22467 0.00 0.00%
BLND.L British Land Company Plc 602 596 601 2053284 2.00 0.33%
BLP.L Blue Planet International Financials Inv 50 50 50 0 0.00 0.00%
BLT.L Bhp Billiton Plc 1343 1326.5 1329 7101595 -6.50 -0.49%
BLTG.L Blancco Technology Group Plc 58 55.0001 57.5 51563 2.44 4.43%
BLU.L Blue Star Capital Plc 0.335 0.335 0.335 0 0.00 0.00%
BLUR.L Blur (Group) Plc 5 4.75 4.75 1800 -0.25 -5.00%
BLV.L Belvoir Lettings Plc 109.5 103.15 109.5 5538 2.50 2.34%
BLVN.L Bowleven Plc 31.25 29 31.25 1028110 2.25 7.76%
BMD.L Baronsmead Vct 3 Plc 93 93 93 0 0.00 0.00%
BME.L B&M European Value Retai 383.8 378.7 383 1333379 3.10 0.82%
BMK.L Benchmark Holdings Plc 49.5 38 38 4722 -2.00 -5.00%
BMN.L Bushveld Minerals Limited 10 9.25 9.25 45000 -0.13 -1.39%
BMR.L Berkeley Mineral Resources Plc 4.25 3.125 3.125 1005085 0.00 0.00%
BMS.L Braemar Shipping Services Plc 310 307 310 4735 3.00 0.98%
BMT.L Braime [T.F. & J.H.] [Holdings] Plc 875 849.95 875 26 0.00 0.00%
BMTO.L Braime [T.F. & J.H.] [Holdings] Plc 865 845 850 40 5.00 0.59%
BMV.L Bluebird Merchant Ventures Ltd 2.375 2.15 2.375 6255 0.00 0.00%
BMY.L Bloomsbury Publishing Plc 161.75 158.25 158.25 785 -3.50 -2.16%
BNC.L Banco Santander S.A. 504 495.75 497.75 59966 -5.75 -1.14%
BNKR.L Bankers Investment Trust Plc 815 806.5 811 31705 4.00 0.50%
BNR.L Blenheim Natural Resources Plc 0.47 0.43 0.455 52099252 -0.01 -1.09%
BOCH.L Bank of Cyprus Holdings Public Limited C 2.735 2.695 2.735 129596 0.04 1.48%
BOD.L Botswana Diamonds Plc 1.75 1.615 1.675 1100000 0.06 3.72%
BOE.L Boeing Co. 256.97 254.89 254.89 36 -2.08 -0.81%
BOK.L Booker Group Plc 202.1 200.2 200.5 1127166 -0.10 -0.05%
BON.L Bonmarche Holdings Plc 93 88 93 50000 0.00 0.00%
BOO.L Boohoo.Com Plc 260 249.75 257.5 6287894 7.75 3.10%
BOOM.L Audioboom Group Plc 2.35 2.2 2.325 58343 -0.02 -1.06%
BOOT.L Boot (Henry) Plc 292.25 292.25 292.25 1059 0.00 0.00%
BOR.L Borders & Southern Petroleum Plc 1.9 1.715 1.715 100000 -0.17 -9.26%
BOS.L Bos Global Holdings NL 7.6 5.25 5.25 56381 -0.13 -2.42%
BOTB.L Best of The Best Plc 359.7 333.21 345 716 -14.70 -4.09%
BOX.L Boxhill Technologies Plc 0.13 0.12 0.13 225102 0.01 8.33%
BOY.L Bodycote Plc 924.5 908 908 198715 -7.00 -0.77%
BP.B.L BP Plc 174 171.25 171.25 456 -2.75 -1.58%
BP.L Bp - British Petroleum Plc 473.7 463.3 472.4 25271492 8.30 1.79%
BPC.L Bahamas Petroleum Company Plc 0.858 0.825 0.825 7000 0.00 0.00%
BPCR.L Biopharma Credit Plc 1.13 1.11 1.13 123335 0.01 0.89%
BPM.L B.P. Marsh & Partners Plc 268 238.5 238.5 0 -29.50 -11.01%
BQE.L Bioquell Plc 260 230 231.5 5000 1.50 0.65%
BR06.L HSBC Bank Plc 122.625 122.45 122.625 5000 0.10 0.08%
BRBY.L Burberry Group Plc 1786 1772 1782 763513 9.00 0.51%
BRCI.L Blackrock Commodities Income Investment 71.5 70 70.375 64322 -1.12 -1.57%
BRD.L Bluerock Diamonds Plc 3.35 2.125 2.125 2310284 0.00 0.00%
BREE.L Breedon Aggregates Ld 88 87.5 87.625 832978 -0.06 -0.06%
BRFI.L Blackrock Frontiers Investment Trust Plc 151.25 150.25 150.5 4442 -0.75 -0.50%
BRGE.L Blackrock Greater Europe Investment Trus 328.5 325.5 328.5 2436 3.00 0.92%
BRH.L Braveheart Investment Group Plc 17.5 15.9 17.5 15121 0.00 0.00%
BRIC.L Ishares II Plc 2196.5 2176 2185.25 245 9.25 0.43%
BRICUL2X.L FTSE BRIC 50 2X Daily Su 15375.6 14927.4 14935.8 0 -439.80 -2.86%
BRICUL3X.L FTSE BRIC 50 3X Daily Le 15356.6 14684.2 14696.7 0 -659.90 -4.30%
BRICUS1X.L FTSE BRIC 50 Daily Short 6838.47 6739.85 6836.78 0 96.93 1.44%
BRICUS2X.L FTSE BRIC 50 2X Daily Sh 4367.46 4243.68 4365.33 0 121.65 2.87%
BRICUS3X.L FTSE BRIC 50 3X Daily Sh 2263.15 2168.38 2261.51 0 93.13 4.29%
BRIG.L Blackrock Income and Growth Investment T 202.03 198 198 71 0.00 0.00%
BRK.L Brooks Macdonald Group Plc 2145 2018.2 2094 4851 -8.00 -0.38%
BRLA.L Blackrock Latin American Investment Trus 485.038 476.5 479.625 48094 -0.38 -0.08%
BRNA.L Blackrock North American 152.875 151.75 152.875 7326 1.12 0.74%
BRND.L Boost Issuer Public Limi 18.68 17.91 18.68 700 0.77 4.30%
BRNT.L ETFS Commodity Securities Limited 23.46 22.86 23.46 10028 0.60 2.62%
BRSC.L Blackrock Smaller Co Trust Plc 1258 1241 1246 60 -12.00 -0.95%
BRU1.L Bruntwood Investments Pl 107.55 107 107.55 32000 0.00 0.00%
BRW.L Brewin Dolphin Holdings Plc 348.6 339.6 347 315834 3.90 1.14%
BRWM.L Blackrock World Mining Trust Plc 367.25 359.5 361.75 34630 -5.50 -1.50%
BRY.L Brady Plc 76 67.5 69 23000 1.50 2.22%
BS41.L 3I Group Plc 130.12 123.12 123.25 0 0.13 0.11%
BSC.L British Smaller Companies Vct2 Plc 59 59 59 0 0.00 0.00%
BSE.L Base Resources Limited 17.75 17.5 17.5 27665 0.00 0.00%
BSIF.L Bluefield Solar Income F 115.25 114.213 115.25 207334 0.25 0.22%
BSRT.L Baker Steel Resources Trust Limited 39.375 37 39.375 20000 0.00 0.00%
BST.L Big Sofa Technologies Group Plc 24.5 19.875 19.875 2500 -1.00 -4.79%
BSV.L British Smaller Companies Vct Plc 77 77 77 0 0.00 0.00%
BT.A.L Bt Group Plc 287.5 281.55 286.95 10258328 4.35 1.54%
BTEM.L British Empire Securities & General Trus 684.5 680 681 66091 -3.50 -0.51%
BTG.L Btg Plc 680 667 680 255438 9.50 1.42%
BULP.L ETFS Commodity Securities Limited 1152 1136.01 1152 162 15.99 1.41%
BUOY.L Lyxor Index Fund 100.77 100.715 100.715 340 -0.05 -0.04%
BUPF.L Bupa Finance Plc 112.125 111.875 111.875 2000 -0.25 -0.22%
BUR.L Burford Capital Limited 1127 1075.95 1076 284581 -32.00 -2.89%
BUR1.L Burford Capital Plc 111.75 110.83 111.125 50300 0.00 0.00%
BUR2.L Burford Capital Plc 111.2 109.5 111.2 25000 0.00 0.00%
BUR3.L Burford Capital Plc 104.075 102.75 104.075 50000 0.00 0.00%
BUT.L Brunner Investment Trust Plc 722 719.75 719.75 1500 -2.25 -0.31%
BUYB.L Powershares Glbal Funds 33.07 32.96 32.96 420 -0.11 -0.33%
BVA.L Banco Bilbao Vizcaya Argentaria Sa 7.48 7.37 7.37 50508 -0.11 -1.47%
BVC.L Batm Advanced Communications Ld 18.25 17.75 17.75 20351 0.00 0.00%
BVIC.L Britvic Plc 733 726.5 732 344088 3.50 0.48%
BVS.L Bovis Homes Group Plc 1060 1031 1031 375873 -26.00 -2.46%
BVT.L Baronsmead Vct 2 Plc 91 91 91 0 0.00 0.00%
BVXP.L Bioventix Plc 2617.5 2462.5 2617.5 680 155.00 6.29%
BWNG.L Brown [N] Group Plc 353.7 348.3 352.9 459317 2.90 0.83%
BWO.L Barloworld Ld 710.26 590 590 21794 -120.26 -16.93%
BWRA.L Bristol Water Plc 174 169.5 169.5 12250 0.00 0.00%
BWSA.L Bristol & West Plc 142.95 141.32 141.5 11998 0.18 0.13%
BWY.L Bellway Plc 3103 3064 3078 347487 -17.00 -0.55%
BXP.L Beximco Pharmaceuticals Limited 65 56.95 61 224654 -1.00 -1.61%
BYBU.L Amundi ETF 142.74 140.14 142.74 100 2.60 1.86%
BYG.L Big Yellow Group Plc 763.5 753.5 754 61210 -1.50 -0.20%
BYOT.L Byotrol Plc 5.15 4.125 4.125 1216064 0.00 0.00%
BZM.L Bellzone Mining Plc 1.25 1.2 1.2 100000 -0.05 -4.00%
BZT.L Bezant Resources Plc 1.4 1.4 1.4 0 0.00 0.00%
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