HomeExchange
LSE EOD:2017-04-25
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 633.5 626 630.5 9287216 0.00 0.00%
BAB.L Babcock International Group Plc 915.5 903.675 913 1433505 8.00 0.88%
BAC.L Bank of America Corporation 24.14 14 14 75 -10.14 -42.00%
BAG.L Barr [A.G.] Plc 630 612.5 620 79355 -10.00 -1.59%
BAGR.L Bagir Group Ltd. 4.75 4.38 4.75 285638 0.05 1.06%
BARC.L Barclays Plc 223.4 217.7 222.8 44227722 4.10 1.87%
BATS.L British American Tobacco Plc 5358 5290 5290 2420004 -54.00 -1.01%
BB50.L Barclays Bank Plc 122.25 122 122.25 300000 0.25 0.20%
BBA.L Bba Aviation Plc 312.8 309.6 311 1260770 1.40 0.45%
BBC30.L FTSE Bbc Global 30 Index 9942.15 9889.95 9928.55 0 28.36 0.29%
BBGI.L Bilfinger Berger Global Infrastructure S 143.667 142.5 142.75 486065 -0.25 -0.17%
BBH.L Bb Healthcare Trust Plc 113.25 112.5 113 213910 0.38 0.33%
BBOX.L Tritax Big Box REIT Plc 141.05 140.326 140.8 5914245 0.00 0.00%
BBSN.L Brave Bison Group Plc 1.382 1.15 1.375 697879 0.23 19.57%
BBY.L Balfour Beatty Plc 284.5 282.13 283.1 2233548 -0.80 -0.28%
BBYB.L Balfour Beatty Plc 122.5 120.79 121.25 123206 -1.25 -1.02%
BC12.L Better Capital Pcc Limit 28.9 28.25 28.25 24200 -0.65 -2.25%
BC94.L Samsung Electronics Co L 941.031 941.031 941.031 416 0.00 0.00%
BCA.L Bca Marketplace 192.5 188.75 192 538631 3.25 1.72%
BCAP.L Better Capital Pcc Limited 107.25 106.1 107.25 81335 1.15 1.08%
BCN.L Bacanora Minerals Ltd 89 86 88 153384 -0.90 -1.01%
BDEV.L Barratt Developments Plc 586.5 581 583 3741530 -3.50 -0.60%
BE01.L Beazley Plc 106.325 106.27 106.325 13000 0.06 0.05%
BEE.L Baring Emerging Europe Plc 709.5 696 704.75 11970 4.75 0.68%
BEEP.L Blackrock Emerging Europ 334 322.562 328.375 30116 3.38 1.04%
BEG.L Begbies Traynor Group Plc 51.2 50 50.5 72591 -0.50 -0.98%
BEGOV01.L FTSE Belgium Government 116.68 115.872 115.929 0 -0.54 -0.47%
BEM.L Beowulf Mining Plc 9.09 8.295 8.875 414305 0.58 6.99%
BEZ.L Beazley Plc 443.9 438 438 889754 -4.70 -1.06%
BFA.L Basf Se 92.9405 90.85 91.79 3741283 -1.10 -1.18%
BGEO.L Bank of Georgia Holdings Plc 3633 3512 3553 133570 -23.00 -0.64%
BGFD.L Baillie Gifford Japan Trust Plc 624.657 615 619.5 93709 4.50 0.73%
BGLF.L Blackstone / Gso Loan Fi 1.06 1.052 1.06 137212 0.00 0.19%
BGO.L Bango Plc 133.95 116.1 131.5 212012 3.25 2.53%
BGS.L Baillie Gifford Shin Nippon Plc 636.435 629 629 70714 -6.00 -0.94%
BHGG.L Bh Global Limited 1310.91 1305 1305 5243 0.00 0.00%
BHGU.L Bh Global Limited 13.228 12.95 12.95 7375 -0.05 -0.38%
BHME.L Bh Macro Limited 20.6 20.425 20.425 450 -0.18 -0.85%
BHMG.L Bh Macro Limited 2145 2125 2131 10928 -14.00 -0.65%
BHMU.L Bh Macro Limited 20.8 20.7 20.72 4821 0.02 0.10%
BHRD.L BE Heard Group Plc 3.7 3.6 3.7 1564928 0.00 0.00%
BIFF.L Biffa Plc 189 185.38 188 32806 -1.00 -0.53%
BILB.L Bilby Plc 44.16 41.5 43 41249 1.50 3.61%
BILN.L Billington Holdings Plc 240 232 238.5 9930 5.50 2.36%
BIOG.L Biotech Growth Trust [The] Plc 743.708 714.56 735 152041 10.00 1.38%
BIOM.L Biome Technologies Plc 173.999 149.98 170 30923 12.00 7.59%
BISI.L Bisichi Mining Plc 81 78.5 78.5 3500 -2.50 -3.09%
BKG.L Berkeley Group Holdings [The] Plc 3318 3244 3245 651779 -56.00 -1.70%
BKIR.L Bank of Ireland [Governor & Company of T 0.2575 0.2521 0.2575 20421743 0.00 0.98%
BKY.L Berkeley Resources Limited 46 43.01 44 520171 -0.01 -0.02%
BLND.L British Land Company Plc 659.5 650.5 658 4169438 4.00 0.61%
BLP.L Blue Planet International Financials Inv 51 49 49 6573 -1.85 -3.64%
BLT.L Bhp Billiton Plc 1219 1189 1206.5 9774760 13.00 1.09%
BLTG.L Blancco Technology Group Plc 179.4 150.6 178.5 2303102 7.90 4.63%
BLU.L Blue Star Capital Plc 0.147 0.12 0.14 36769726 0.02 16.67%
BLUR.L Blur (Group) Plc 11.5 10.89 11.25 15682 0.36 3.31%
BLV.L Belvoir Lettings Plc 104 101.5 101.5 12008 -2.50 -2.40%
BLVN.L Bowleven Plc 34.865 33.75 33.75 3087539 0.00 0.00%
BMD.L Baronsmead Vct 3 Plc 87.7 86.61 87.5 3002 0.89 1.03%
BME.L B&M European Value Retai 339.4 334.8 337.9 1965459 -0.20 -0.06%
BMK.L Benchmark Holdings Plc 90 86 88.5 47738 0.50 0.57%
BMN.L Bushveld Minerals Limited 7.5675 7.25 7.475 3955147 0.01 0.13%
BMR.L Berkeley Mineral Resources Plc 6.275 6 6 826764 -0.28 -4.38%
BMS.L Braemar Shipping Services Plc 294.341 289 290.75 86097 -1.00 -0.34%
BMY.L Bloomsbury Publishing Plc 172 169.665 172 107628 0.25 0.15%
BNC.L Banco Santander S.A. 517.552 505 512.5 6422765 2.50 0.49%
BNKR.L Bankers Investment Trust Plc 770 755 755 173498 -15.00 -1.95%
BNN.L Bnn Technology Plc 82.71 78.5 79.75 644311 -0.25 -0.31%
BNR.L Blenheim Natural Resources Plc 0.544 0.5 0.525 7633636 0.01 0.96%
BOCH.L Bank of Cyprus Holdings Public Limited C 2.9 2.85 2.9 389273 0.02 0.69%
BOD.L Botswana Diamonds Plc 1.97 1.55 1.675 3751625 0.08 4.86%
BOE.L Boeing Co. 183.705 183 183.705 130 0.71 0.39%
BOK.L Booker Group Plc 190.5 188.4 189 14640838 -1.00 -0.53%
BON.L Bonmarche Holdings Plc 96.99 88.15 94.5 456331 3.60 3.96%
BOO.L Boohoo.Com Plc 190 186.5 189.75 9761641 2.25 1.20%
BOOM.L Audioboom Group Plc 2.35 2.2 2.35 2129052 0.06 2.75%
BOOT.L Boot (Henry) Plc 260 247.712 259 60752 4.25 1.67%
BOR.L Borders & Southern Petroleum Plc 3.1175 2.81 2.99 520990 -0.13 -4.09%
BOS.L Bos Global Holdings NL 13.5 12.325 13.5 333868 1.00 8.00%
BOTB.L Best of The Best Plc 395 392 395 1000 3.00 0.77%
BOX.L Boxhill Technologies Plc 0.135 0.126 0.135 10000 0.01 7.14%
BOY.L Bodycote Plc 836.5 825.5 831.5 730118 0.00 0.00%
BP.A.L BP Plc 155.792 153.5 153.5 5877 -0.51 -0.33%
BP.L Bp - British Petroleum Plc 451 448.145 449.25 30660415 -1.50 -0.33%
BPC.L Bahamas Petroleum Company Plc 1.69 1.3916 1.55 3934501 0.10 6.90%
BPCR.L Biopharma Credit Plc 1.035 1.0275 1.035 9449 0.01 0.73%
BPM.L B.P. Marsh & Partners Plc 210 200 203.5 28564 -3.50 -1.69%
BQAD.L Bank Audi S.A.L. 6.8 6.5 6.5 8901 -0.30 -4.41%
BQE.L Bioquell Plc 149.5 147.611 148.5 29836 -1.00 -0.67%
BRBY.L Burberry Group Plc 1610 1577 1589 2108478 -17.00 -1.06%
BRCI.L Blackrock Commodities Income Investment 76.733 74.75 76 300748 1.00 1.33%
BREE.L Breedon Aggregates Ld 75.25 74.0967 75 1665461 0.20 0.27%
BRFI.L Blackrock Frontiers Investment Trust Plc 149 146 146.875 300425 -0.38 -0.25%
BRGE.L Blackrock Greater Europe Investment Trus 302.338 298.925 300.25 55259 -0.75 -0.25%
BRH.L Braveheart Investment Group Plc 15 14.25 15 4703 0.75 5.26%
BRIC.L Ishares II Plc 2003 1992.5 1992.5 534 -10.50 -0.52%
BRICUL2X.L FTSE BRIC 50 2X Daily Su 11285.4 11019.5 11284.7 0 265.20 2.41%
BRICUL3X.L FTSE BRIC 50 3X Daily Le 9777.94 9436.57 9777.07 0 340.50 3.61%
BRICUS1X.L FTSE BRIC 50 Daily Short 8082.08 7983.94 7984.22 0 -97.86 -1.21%
BRICUS2X.L FTSE BRIC 50 2X Daily Sh 6170.26 6020.25 6020.68 0 -149.58 -2.42%
BRICUS3X.L FTSE BRIC 50 3X Daily Sh 3848.23 3707.85 3708.25 0 -139.98 -3.64%
BRIG.L Blackrock Income and Growth Investment T 199.5 194 198 19941 4.00 2.06%
BRK.L Brooks Macdonald Group Plc 2086 2056 2061 2476 -4.00 -0.19%
BRLA.L Blackrock Latin American Investment Trus 431.025 422.75 428.25 43278 3.00 0.71%
BRNA.L Blackrock North American 159 156.5 158 113714 0.25 0.16%
BRNT.L ETFS Commodity Securities Limited 21.78 21.56 21.6525 28550 -0.05 -0.24%
BRSC.L Blackrock Smaller Co Trust Plc 1155 1140 1150 33155 10.00 0.88%
BRSN.L Berendsen Plc 801 793 797 819837 0.00 0.00%
BRU1.L Bruntwood Investments Pl 107.842 106.88 107.5 76000 0.62 0.58%
BRW.L Brewin Dolphin Holdings Plc 330.2 326.6 329 243121 -1.00 -0.30%
BRWM.L Blackrock World Mining Trust Plc 348.5 340.5 348.5 207718 6.50 1.90%
BRY.L Brady Plc 74.5 73.25 74.5 7615 1.25 1.71%
BSC.L British Smaller Companies Vct2 Plc 56.9332 56 56 3600 -0.93 -1.64%
BSE.L Base Resources Limited 20.75 20.5 20.75 2498 0.25 1.22%
BSIF.L Bluefield Solar Income F 114.5 113.5 114 166861 -0.50 -0.44%
BST.L Big Sofa Technologies Group Plc 22.25 21.625 22.25 108401 0.00 0.00%
BSV.L British Smaller Companies Vct Plc 80 79 79 1500 -1.00 -1.25%
BT.A.L Bt Group Plc 316.85 311.882 313.45 18739649 -0.45 -0.14%
BTEM.L British Empire Securities & General Trus 676.5 671.5 671.5 178896 -3.00 -0.44%
BTG.L Btg Plc 645.5 636 644 709252 8.00 1.26%
BULP.L ETFS Commodity Securities Limited 1194.29 1186.11 1186.11 13008 -6.89 -0.58%
BUR.L Burford Capital Limited 785.65 775 780 1352776 -5.65 -0.72%
BUR1.L Burford Capital Plc 111.45 110 111 141200 0.15 0.14%
BUR2.L Burford Capital Plc 111.35 109.15 110.275 77500 -1.02 -0.92%
BUT.L Brunner Investment Trust Plc 686 681 683 16270 -2.00 -0.29%
BUYB.L Powershares Glbal Funds 30.785 30.7625 30.785 14944 0.02 0.07%
BVA.L Banco Bilbao Vizcaya Argentaria Sa 7.6895 7.53 7.64 4321248 -0.03 -0.40%
BVC.L Batm Advanced Communications Ld 19.5 19.25 19.25 242302 -0.25 -1.28%
BVIC.L Britvic Plc 672.5 667.5 671 1167135 -0.50 -0.07%
BVS.L Bovis Homes Group Plc 935.75 925.5 926 829843 -6.00 -0.64%
BVT.L Baronsmead Vct 2 Plc 84.53 83 84 5470 -0.53 -0.63%
BVXP.L Bioventix Plc 1797.8 1787.5 1787.5 3073 -10.30 -0.57%
BWNG.L Brown [N] Group Plc 231.75 223.75 226.25 462925 -5.50 -2.37%
BWRA.L Bristol Water Plc 165.24 163.5 163.5 8101 -1.74 -1.05%
BWSA.L Bristol & West Plc 131 128.51 129.5 2096 0.99 0.77%
BWY.L Bellway Plc 2848 2793 2796 464779 -52.00 -1.83%
BXP.L Beximco Pharmaceuticals Limited 66.949 64.25 65 37637 0.75 1.17%
BYG.L Big Yellow Group Plc 782.5 762.5 778.5 287617 14.00 1.83%
BYOT.L Byotrol Plc 4.125 4 4.125 250015 0.12 3.12%
BZM.L Bellzone Mining Plc 0.2688 0.2412 0.25 3255194 -0.01 -2.34%
BZT.L Bezant Resources Plc 1.25 1 1.125 2932062 0.11 11.39%
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