HomeExchange
LSE EOD:2017-07-26
. 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 607.5 602 603.108 7127588 -1.89 -0.31%
BAB.L Babcock International Group Plc 853.5 845.5 847.92 1336994 -0.08 -0.01%
BAF.L British & American Investment Trust Plc 99.8 99.8 99.8 4800 0.00 0.00%
BAG.L Barr [A.G.] Plc 599.5 591 593.5 69114 -6.00 -1.00%
BAGR.L Bagir Group Ltd. 2.975 2.975 2.975 115976 0.00 0.00%
BARC.L Barclays Plc 212.75 208.4 211.575 34818852 1.88 0.89%
BATS.L British American Tobacco Plc 5394 5264.13 5341.45 10742018 30.45 0.57%
BBA.L Bba Aviation Plc 306.9 303 304.623 2474346 -0.48 -0.16%
BBC30.L FTSE Bbc Global 30 Index 10190.2 10132.2 10172.8 0 21.30 0.21%
BBGI.L Bilfinger Berger Global Infrastructure S 144.25 143.75 143.75 116047 -0.25 -0.17%
BBH.L Bb Healthcare Trust Plc 121.5 120.75 121.017 363402 0.02 0.01%
BBOX.L Tritax Big Box REIT Plc 148.7 146.6 148 1954176 1.40 0.95%
BBSN.L Brave Bison Group Plc 1.15 1.15 1.15 41954 0.00 0.00%
BBY.L Balfour Beatty Plc 268.1 261 267.18 1656122 5.98 2.29%
BBYB.L Balfour Beatty Plc 116.2 115.25 115.61 94409 0.36 0.31%
BC18.L Sse Plc 121.55 121.55 121.55 2000 0.00 0.00%
BC41.L Prudential Plc 127.7 127.7 127.7 4000 0.00 0.00%
BCA.L Bca Marketplace 193.5 192 192.164 539753 -1.09 -0.56%
BCAI.L Blue Capital Alternative Income Fund Lim 1.0462 1.045 1.045 177500 -0.00 -0.11%
BCAP.L Better Capital Pcc Limited 56.08 56.08 56.08 1035 0.00 0.00%
BCN.L Bacanora Minerals Ltd 86 85.1 85.87 167647 -0.12 -0.14%
BDEV.L Barratt Developments Plc 616.5 607.5 614.94 4460582 7.44 1.22%
BE01.L Beazley Plc 106.525 105.706 105.706 15000 -0.82 -0.77%
BEE.L Baring Emerging Europe Plc 736 728 728 13981 -8.00 -1.09%
BEEP.L Blackrock Emerging Europ 327.875 325.25 327 511717 1.75 0.54%
BEG.L Begbies Traynor Group Plc 57.7665 57.0495 57.0495 69379 -0.70 -1.21%
BEGOV01.L FTSE Belgium Government 115.208 114.918 115.035 0 0.12 0.10%
BEM.L Beowulf Mining Plc 7.695 7.25 7.695 1132408 0.07 0.92%
BEZ.L Beazley Plc 511.5 502 508.437 1270273 0.94 0.18%
BFA.L Basf Se 82.09 80.47 81.33 1139776 0.23 0.28%
BGEO.L Bank of Georgia Holdings Plc 3539 3410 3444 78361 -30.00 -0.86%
BGFD.L Baillie Gifford Japan Trust Plc 685.155 676 681.333 85939 -3.67 -0.54%
BGHS.L Boussard & Gavaudan Holding Limited 1735 1735 1735 85 0.00 0.00%
BGLF.L Blackstone / Gso Loan FI 1.038 1.038 1.038 75000 0.00 0.00%
BGLP.L Blackstone / Gso Loan Financing Limited 92.8674 92.8674 92.8674 6000 0.00 0.00%
BGO.L Bango Plc 272.4 262.88 265 142300 -7.40 -2.72%
BGS.L Baillie Gifford Shin Nippon Plc 716.41 708.5 712 86464 -1.00 -0.14%
BHGG.L Bh Global Limited 1300 1271 1288.4 19756 -11.60 -0.89%
BHMG.L Bh Macro Limited 1976.71 1950 1963 23918 12.00 0.62%
BHMU.L Bh Macro Limited 19.529 19.41 19.529 575 0.12 0.61%
BHRD.L BE Heard Group Plc 2.855 2.765 2.765 1361024 -0.03 -1.25%
BIFF.L Biffa Plc 225 220.75 222.031 992200 -2.97 -1.32%
BILB.L Bilby Plc 71.5 70.04 71.36 14767 1.32 1.88%
BILN.L Billington Holdings Plc 233 233 233 643 0.00 0.00%
BIOG.L Biotech Growth Trust [The] Plc 830 817 829.5 70255 12.50 1.53%
BIOM.L Biome Technologies Plc 209 199 208 4448 9.00 4.52%
BIRG.L Bank of Ireland Group Plc 6.95 6.83 6.92 806563 0.09 1.32%
BKG.L Berkeley Group Holdings [The] Plc 3457 3418 3455.69 415333 37.69 1.10%
BKY.L Berkeley Resources Limited 49 46.7 46.7 157191 0.00 0.00%
BLBD.L Blom Bank Sal 12.3 11.7 12.25 8665 0.55 4.70%
BLND.L British Land Company Plc 613 606 609.45 3139224 3.45 0.57%
BLP.L Blue Planet International Financials Inv 47.35 43.9 47.35 12460 0.00 0.00%
BLT.L Bhp Billiton Plc 1364.5 1341.5 1355.59 12202745 8.09 0.60%
BLTG.L Blancco Technology Group Plc 104 99.0001 99.0001 71862 -3.35 -3.27%
BLU.L Blue Star Capital Plc 0.404 0.351 0.367 41536649 -0.02 -6.26%
BLVN.L Bowleven Plc 25.5 24.75 25.128 783835 0.13 0.51%
BMD.L Baronsmead Vct 3 Plc 88.75 87 88.75 20047 1.75 2.01%
BME.L B&M European Value Retai 358.3 353.7 357.513 2890225 1.81 0.51%
BMK.L Benchmark Holdings Plc 60 58.1 58.25 81494 0.15 0.26%
BMN.L Bushveld Minerals Limited 8.25 7.78 8 2084418 -0.24 -2.91%
BMR.L Berkeley Mineral Resources Plc 3.72 3.2654 3.3 352322 -0.42 -11.29%
BMS.L Braemar Shipping Services Plc 290 281.557 290 25312 2.75 0.96%
BMV.L Bluebird Merchant Ventures Ltd 2.35 2.081 2.091 400084 0.01 0.48%
BMY.L Bloomsbury Publishing Plc 181 178.765 178.765 21401 -1.24 -0.69%
BNC.L Banco Santander S.A. 520.5 513 518.284 149743557 -0.22 -0.04%
BNKR.L Bankers Investment Trust Plc 818.5 806.5 810 147048 -2.00 -0.25%
BNN.L Bnn Technology Plc 70 61.75 64.1884 424073 -5.81 -8.30%
BNR.L Blenheim Natural Resources Plc 0.52 0.4125 0.485 61996009 0.02 4.98%
BO46.L Segro Plc 130.175 130.175 130.175 4000 0.00 0.00%
BOCH.L Bank of Cyprus Holdings Public Limited C 3.3175 3.2525 3.2975 70069 -0.01 -0.38%
BOD.L Botswana Diamonds Plc 1.44 1.44 1.44 100000 0.00 0.00%
BOE.L Boeing Co. 230.84 224.11 230.84 492 6.73 3.00%
BOK.L Booker Group Plc 194.3 191.4 192.408 4042573 0.81 0.42%
BON.L Bonmarche Holdings Plc 90 85.74 89.5 57036 3.76 4.39%
BOO.L Boohoo.Com Plc 228.881 219.02 226.25 12044693 5.75 2.61%
BOOM.L Audioboom Group Plc 2.3 2.1 2.11 382021 0.01 0.48%
BOOT.L Boot (Henry) Plc 304.02 302 302.625 30821 -0.38 -0.12%
BOR.L Borders & Southern Petroleum Plc 2.42 2.275 2.275 84787 0.00 0.00%
BOS.L Bos Global Holdings NL 7.875 7.332 7.875 623158 0.12 1.61%
BOTB.L Best of The Best Plc 377 377 377 270 0.00 0.00%
BOX.L Boxhill Technologies Plc 0.109 0.1 0.109 2140253 0.01 9.00%
BOY.L Bodycote Plc 860 850.5 857.42 381672 1.92 0.22%
BP.A.L BP Plc 160.4 158.01 160.4 26113 2.39 1.51%
BP.B.L BP Plc 171.65 171.65 171.65 10000 0.00 0.00%
BP.L Bp - British Petroleum Plc 449.85 444.65 445.11 22508378 -1.94 -0.43%
BPC.L Bahamas Petroleum Company Plc 1.0875 1.015 1.05 2193611 -0.02 -1.87%
BPCR.L Biopharma Credit Plc 1.105 1.0875 1.105 56509 0.00 0.00%
BPM.L B.P. Marsh & Partners Plc 225 220 225 6594 2.00 0.90%
BQE.L Bioquell Plc 199.75 187 199.75 389063 12.75 6.82%
BR06.L HSBC Bank Plc 125.8 125 125.55 49000 0.55 0.44%
BRBY.L Burberry Group Plc 1724 1698 1720.25 2304963 17.25 1.01%
BRCI.L Blackrock Commodities Income Investment 71.28 70.202 70.39 338055 -0.11 -0.16%
BRD.L Bluerock Diamonds Plc 2.2 1.967 1.967 302482 -0.23 -10.59%
BREE.L Breedon Aggregates Ld 90.8221 90.3405 90.75 1924376 0.01 0.01%
BRFI.L Blackrock Frontiers Investment Trust Plc 147.25 147 147 140767 0.00 0.00%
BRGE.L Blackrock Greater Europe Investment Trus 320 315.75 315.75 28315 -4.25 -1.33%
BRIC.L Ishares II Plc 2132.45 2128 2132.45 144 4.45 0.21%
BRICUL2X.L FTSE BRIC 50 2X Daily Su 13251 13033.7 13251 0 194.90 1.49%
BRICUL3X.L FTSE BRIC 50 3X Daily Le 12341.7 12040.3 12341.7 0 270.00 2.24%
BRICUS1X.L FTSE BRIC 50 Daily Short 7366.97 7305.29 7305.29 0 -49.82 -0.68%
BRICUS2X.L FTSE BRIC 50 2X Daily Sh 5092.14 5007.01 5007.01 0 -68.92 -1.36%
BRICUS3X.L FTSE BRIC 50 3X Daily Sh 2863.49 2791.79 2791.79 0 -58.09 -2.04%
BRIG.L Blackrock Income and Growth Investment T 202.67 200 200 6317 -1.67 -0.83%
BRK.L Brooks Macdonald Group Plc 2505 2460 2500 38470 40.00 1.63%
BRLA.L Blackrock Latin American Investment Trus 443.25 436.25 442 29655 -1.25 -0.28%
BRNA.L Blackrock North American 157.75 156.5 156.5 54638 -0.75 -0.48%
BRNT.L ETFS Commodity Securities Limited 20.75 20.655 20.75 3811 0.09 0.46%
BRSC.L Blackrock Smaller Co Trust Plc 1209 1195 1206 34881 6.00 0.50%
BRSN.L Berendsen Plc 1278 1265 1270.62 946564 4.62 0.36%
BRU1.L Bruntwood Investments Pl 107.73 107.73 107.73 14000 0.00 0.00%
BRW.L Brewin Dolphin Holdings Plc 356.3 347.3 354.584 494112 3.68 1.05%
BRWM.L Blackrock World Mining Trust Plc 368.569 361 365 441282 3.50 0.97%
BRY.L Brady Plc 71 71 71 25000 0.00 0.00%
BSIF.L Bluefield Solar Income F 114.51 114 114.51 1083695 0.51 0.45%
BSRT.L Baker Steel Resources Trust Limited 34.975 34.975 34.975 14590 0.00 0.00%
BST.L Big Sofa Technologies Group Plc 24.5 22.88 24.485 1022702 1.61 7.01%
BSV.L British Smaller Companies Vct Plc 72 72 72 106 0.00 0.00%
BT.A.L Bt Group Plc 311.35 306.05 310.62 15400089 4.47 1.46%
BTEM.L British Empire Securities & General Trus 694 688 689 96673 -2.00 -0.29%
BTG.L Btg Plc 670.5 659.5 667.133 825266 3.63 0.55%
BULP.L ETFS Commodity Securities Limited 1141 1141 1141 9455 0.00 0.00%
BUOY.L Lyxor Index Fund 100.57 100.57 100.57 27 0.00 0.00%
BUR.L Burford Capital Limited 1049 982.5 1030 1184424 47.00 4.78%
BUR1.L Burford Capital Plc 112.194 111.179 111.66 35300 0.48 0.43%
BUR2.L Burford Capital Plc 111.19 110.23 111.166 62400 0.18 0.16%
BUR3.L Burford Capital Plc 104 103.5 104 239800 0.50 0.48%
BUT.L Brunner Investment Trust Plc 735.5 731 731 38674 -1.50 -0.20%
BVA.L Banco Bilbao Vizcaya Argentaria Sa 7.677 7.597 7.6496 2659802 -0.00 -0.03%
BVC.L Batm Advanced Communications Ld 18.75 18.5 18.5 39446 -0.25 -1.33%
BVIC.L Britvic Plc 721.5 706.5 711.44 865793 -0.06 -0.01%
BVS.L Bovis Homes Group Plc 995.5 980 994 525595 7.50 0.76%
BVT.L Baronsmead Vct 2 Plc 87 85.11 86.95 17119 -0.05 -0.06%
BVXP.L Bioventix Plc 1935 1912 1935 1513 0.00 0.00%
BWNG.L Brown [N] Group Plc 302.2 295.2 299.7 520537 2.10 0.71%
BWRA.L Bristol Water Plc 172.9 172.9 172.9 20000 0.00 0.00%
BWSA.L Bristol & West Plc 138 138 138 250 0.00 0.00%
BWY.L Bellway Plc 3154 3112 3141.69 298469 26.69 0.86%
BXP.L Beximco Pharmaceuticals Limited 66.949 65.22 66.949 49172 1.00 1.52%
BYG.L Big Yellow Group Plc 798.5 782.5 785.5 158590 3.00 0.38%
BYOT.L Byotrol Plc 4.6 4.6 4.6 55776 0.00 0.00%
BZM.L Bellzone Mining Plc 1.86 1.7 1.75 4068430 -0.11 -5.91%
BZT.L Bezant Resources Plc 0.895 0.815 0.895 10273890 0.03 3.95%
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