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
BA.L Bae Systems Plc 667.5 656.5 665.5 7878114 8.50 1.29%
BAB.L Babcock International Group Plc 957.5 941.25 941.5 2812619 -6.00 -0.63%
BAC.L Bank of America Corporation 23.2337 14 14 9419 -9.18 -39.61%
BACK.L Ishares IV Plc 5.835 5.8275 5.8275 174 -0.01 -0.13%
BACS.L Ishares IV Plc 455.7 453.32 455.7 27605 2.38 0.53%
BAF.L British & American Investment Trust Plc 110 90.2 105 40964 14.80 16.41%
BAG.L Barr [A.G.] Plc 660 651 660 118506 0.00 0.00%
BARC.L Barclays Plc 213.75 209.587 211.65 32508938 -1.85 -0.87%
BATS.L British American Tobacco Plc 5602 5492 5591 2156773 89.00 1.62%
BBA.L Bba Aviation Plc 319.9 315 319 1395216 1.90 0.60%
BBGI.L Bilfinger Berger Global Infrastructure S 144.75 141.9 144 177781 0.00 0.00%
BBH.L Bb Healthcare Trust Plc 113.5 112.275 113.5 82435 1.22 1.09%
BBOX.L Tritax Big Box REIT Plc 147 144.968 145.4 3104496 -0.50 -0.34%
BBSN.L Brave Bison Group Plc 1.325 1.125 1.325 469366 0.20 17.78%
BBY.L Balfour Beatty Plc 279.2 276.7 279 1548336 1.20 0.43%
BBYB.L Balfour Beatty Plc 118.1 116.29 117.5 110013 1.21 1.04%
BC12.L Better Capital Pcc Limit 27 26 26.875 142823 0.88 3.37%
BC94.L Samsung Electronics Co L 1034 1034 1034 500 0.00 0.00%
BCA.L Bca Marketplace 210 206.75 208.5 178121 -1.50 -0.71%
BCAP.L Better Capital Pcc Limited 112.5 109.667 110.75 168374 1.08 0.99%
BCGR.L Blue Capital Global Rein 1.03 1.015 1.015 1309500 0.00 0.00%
BCN.L Bacanora Minerals Ltd 87 85 85.5 130278 -0.40 -0.47%
BDEV.L Barratt Developments Plc 610 599.28 601 2163951 -8.00 -1.31%
BEE.L Baring Emerging Europe Plc 743.137 732 736.75 4146 4.75 0.65%
BEEP.L Blackrock Emerging Europ 335.148 326.213 329.625 12666 -4.38 -1.31%
BEG.L Begbies Traynor Group Plc 51.5893 49.5 51 27308 1.50 3.03%
BEM.L Beowulf Mining Plc 8.185 7.88 8 81835 -0.10 -1.23%
BEZ.L Beazley Plc 464.6 462.2 462.8 843597 -1.60 -0.34%
BFA.L Basf Se 84.3939 83.51 83.67 1093868 -0.40 -0.48%
BGEO.L Bank of Georgia Holdings Plc 3757 3692 3744 52310 48.00 1.30%
BGFD.L Baillie Gifford Japan Trust Plc 650 634.556 646.5 81878 2.50 0.39%
BGHS.L Boussard & Gavaudan Holding Limited 1713.55 1642.5 1642.5 98 -71.05 -4.15%
BGLF.L Blackstone / Gso Loan FI 1.035 1.035 1.035 10000 0.00 0.00%
BGO.L Bango Plc 130 124 127 20006 -1.40 -1.09%
BGS.L Baillie Gifford Shin Nippon Plc 653 647.05 651.5 76836 -1.00 -0.15%
BHGG.L Bh Global Limited 1294 1285 1285 14058 0.00 0.00%
BHGU.L Bh Global Limited 12.85 12.85 12.85 1000 0.00 0.00%
BHME.L Bh Macro Limited 19.775 19.5 19.775 3252 0.22 1.15%
BHMG.L Bh Macro Limited 2052.38 2035 2043 34526 -1.00 -0.05%
BHMU.L Bh Macro Limited 20.25 20.175 20.175 1111 -0.07 -0.37%
BHRD.L BE Heard Group Plc 3.85 3.8 3.85 811428 0.00 0.00%
BIFF.L Biffa Plc 200 193 197 157217 1.00 0.51%
BILB.L Bilby Plc 84 80 82 32788 -0.64 -0.77%
BILN.L Billington Holdings Plc 269 255.2 259 4632 -6.00 -2.26%
BIOG.L Biotech Growth Trust [The] Plc 720.5 702.79 717.75 93467 1.75 0.24%
BIOM.L Biome Technologies Plc 189 181 185 429 -4.00 -2.12%
BKG.L Berkeley Group Holdings [The] Plc 3367 3283 3293 462647 -62.00 -1.85%
BKIR.L Bank of Ireland [Governor & Company of T 0.2525 0.2425 0.2475 17076120 -0.00 -1.00%
BKY.L Berkeley Resources Limited 46.79 46.05 46.5 222852 -0.29 -0.62%
BLND.L British Land Company Plc 636.5 629.5 631.5 4577610 -1.00 -0.16%
BLP.L Blue Planet International Financials Inv 48.9999 45.86 47 79787 -1.80 -3.69%
BLT.L Bhp Billiton Plc 1215.18 1199 1205 7039251 3.50 0.29%
BLTG.L Blancco Technology Group Plc 186.508 184.992 186 19461 0.30 0.16%
BLU.L Blue Star Capital Plc 0.145 0.14 0.145 23945134 0.00 3.57%
BLUR.L Blur (Group) Plc 11.25 10.51 11.25 23893 0.15 1.35%
BLV.L Belvoir Lettings Plc 104.897 102.25 104.5 44324 0.50 0.48%
BLVN.L Bowleven Plc 31 29.875 30 1622453 0.00 0.00%
BME.L B&M European Value Retai 372.2 362.4 367.7 7687875 4.80 1.32%
BMK.L Benchmark Holdings Plc 88.5 87 88.5 64803 0.35 0.40%
BMN.L Bushveld Minerals Limited 8.2499 7.95 8.125 2277824 0.17 2.20%
BMR.L Berkeley Mineral Resources Plc 5.18 4.75 4.875 161611 0.08 1.56%
BMS.L Braemar Shipping Services Plc 311 308 311 32387 0.25 0.08%
BMY.L Bloomsbury Publishing Plc 174.72 173 174 16321 0.00 0.00%
BNC.L Banco Santander S.A. 512 497.693 512 2410745 5.50 1.09%
BNKR.L Bankers Investment Trust Plc 797.5 785.5 790 160763 -2.50 -0.32%
BNN.L Bnn Technology Plc 78 72.7368 74 545270 -4.00 -5.13%
BNR.L Blenheim Natural Resources Plc 0.8 0.748 0.785 11625051 0.01 0.96%
BOCH.L Bank of Cyprus Holdings Public Limited C 3.345 3.26 3.34 681658 0.08 2.45%
BOD.L Botswana Diamonds Plc 1.635 1.625 1.625 709399 -0.01 -0.61%
BOE.L Boeing Co. 186.834 186.834 186.834 67 0.00 0.00%
BOK.L Booker Group Plc 203.7 201.9 202.7 4825692 0.80 0.40%
BON.L Bonmarche Holdings Plc 97.5 93.61 95.5 16667 -2.00 -2.05%
BOO.L Boohoo.Com Plc 213.2 208.25 211.5 8322570 1.00 0.48%
BOOM.L Audioboom Group Plc 2.425 2.3575 2.425 101771 0.06 2.41%
BOOT.L Boot (Henry) Plc 302.89 295 299 130533 1.00 0.34%
BOR.L Borders & Southern Petroleum Plc 2.6325 2.5 2.525 443790 0.02 1.00%
BOS.L Bos Global Holdings NL 18.055 17.25 17.25 919207 -0.80 -4.46%
BOTB.L Best of The Best Plc 400 397.5 397.5 1500 -2.50 -0.62%
BOX.L Boxhill Technologies Plc 0.129 0.112 0.12 1890009 -0.01 -6.98%
BOY.L Bodycote Plc 785 776.5 783 336986 4.00 0.51%
BP.L Bp - British Petroleum Plc 475.7 469.029 474.55 29908672 4.35 0.93%
BPC.L Bahamas Petroleum Company Plc 1.44 1.3 1.44 1834689 0.14 10.77%
BPCR.L Biopharma Credit Plc 1.085 1.07 1.0775 160082 0.00 0.23%
BPM.L B.P. Marsh & Partners Plc 207.9 201.55 204 32423 -3.75 -1.81%
BQE.L Bioquell Plc 168.52 165.55 166 21628 -1.80 -1.07%
BRBY.L Burberry Group Plc 1790.1 1761 1778 1170142 4.00 0.23%
BRCI.L Blackrock Commodities Income Investment 75.05 72.75 74.125 138035 -0.88 -1.17%
BRD.L Bluerock Diamonds Plc 4.25 4 4.25 57252 0.25 6.25%
BREE.L Breedon Aggregates Ld 88 87 87.5 821646 -0.40 -0.46%
BRFI.L Blackrock Frontiers Investment Trust Plc 150.552 148.75 150.5 362089 0.50 0.33%
BRGE.L Blackrock Greater Europe Investment Trus 321 313.75 321 81896 7.25 2.31%
BRH.L Braveheart Investment Group Plc 14.98 14 14.5 24133 -0.48 -3.20%
BRIC.L Ishares II Plc 2073.5 2050.5 2073.5 4553 20.00 0.97%
BRIG.L Blackrock Income and Growth Investment T 206 205.5 205.5 62 -0.50 -0.24%
BRK.L Brooks Macdonald Group Plc 2546.1 2480 2528 1281 48.00 1.94%
BRLA.L Blackrock Latin American Investment Trus 420.052 411 419.625 29893 2.62 0.63%
BRNA.L Blackrock North American 155.5 152.5 154.75 90766 1.25 0.81%
BRNT.L ETFS Commodity Securities Limited 21.51 21.34 21.4775 3465 0.14 0.64%
BRSC.L Blackrock Smaller Co Trust Plc 1268.5 1244.41 1257 56990 10.00 0.80%
BRSN.L Berendsen Plc 1097 1076.24 1092 731258 13.00 1.20%
BRW.L Brewin Dolphin Holdings Plc 337.7 331.1 331.7 521796 -6.00 -1.78%
BRWM.L Blackrock World Mining Trust Plc 344 337 339.5 144792 -4.50 -1.31%
BSC.L British Smaller Companies Vct2 Plc 56.5 55.5 56.5 5000 1.00 1.80%
BSIF.L Bluefield Solar Income F 116.99 115.84 116.5 206893 -0.12 -0.11%
BSRT.L Baker Steel Resources Trust Limited 36 35.5 36 18937 0.50 1.41%
BST.L Big Sofa Technologies Group Plc 23 21.7251 22.25 315334 0.52 2.42%
BSV.L British Smaller Companies Vct Plc 78 77 77 12756 0.00 0.00%
BT.A.L Bt Group Plc 317.364 310.121 313.8 25934977 0.20 0.06%
BTEM.L British Empire Securities & General Trus 681 675.15 681 121966 4.00 0.59%
BTG.L Btg Plc 648.5 625 646 800664 21.00 3.36%
BULP.L ETFS Commodity Securities Limited 1189 1181 1189 240 8.00 0.68%
BUR.L Burford Capital Limited 920 889.5 900 379544 -3.50 -0.39%
BUT.L Brunner Investment Trust Plc 703.5 695.804 701.5 36531 -0.50 -0.07%
BVA.L Banco Bilbao Vizcaya Argentaria Sa 7.45 7.2978 7.435 1435187 0.02 0.32%
BVC.L Batm Advanced Communications Ld 18.53 18.375 18.375 80000 -0.12 -0.68%
BVIC.L Britvic Plc 712.22 694 705 4328571 -5.00 -0.70%
BVS.L Bovis Homes Group Plc 918 906.5 910 444372 -2.50 -0.27%
BVT.L Baronsmead Vct 2 Plc 86.0888 84.75 85.625 87827 -0.46 -0.54%
BVXP.L Bioventix Plc 1992.5 1972.5 1972.5 2644 -20.00 -1.00%
BWNG.L Brown [N] Group Plc 286.75 277 278.25 866168 -0.25 -0.09%
BWRA.L Bristol Water Plc 171 169 169 4759 -1.10 -0.65%
BWSA.L Bristol & West Plc 134.94 131.55 133.5 9687 1.95 1.48%
BWY.L Bellway Plc 2904 2853 2860 220219 -34.00 -1.17%
BXP.L Beximco Pharmaceuticals Limited 67.04 65.36 66.5 37160 -0.54 -0.81%
BYG.L Big Yellow Group Plc 791 775 779 295576 1.50 0.19%
BYOT.L Byotrol Plc 4.45 4.08 4.25 535227 0.17 4.17%
BZM.L Bellzone Mining Plc 0.2971 0.27 0.2895 1072107 0.01 5.27%
BZT.L Bezant Resources Plc 1.15 1.07 1.15 658600 0.01 0.88%
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