HomeExchange
LSE EOD:2017-12-15
. 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 565 560 563 12488272 0.50 0.09%
BAB.L Babcock International Group Plc 684.5 672 684.5 13002746 9.50 1.41%
BAF.L British & American Investment Trust Plc 67 62.1 67 719 4.90 7.89%
BAG.L Barr [A.G.] Plc 639 621 628.5 117045 -10.50 -1.64%
BAGR.L Bagir Group Ltd. 2.25 2 2.125 2402665 0.02 1.19%
BAKK.L Bakkavor Group Plc 195 193 193.75 762213 -1.25 -0.64%
BARC.L Barclays Plc 202.25 198.45 202.25 68863272 1.05 0.52%
BATS.L British American Tobacco Plc 4974.5 4898.5 4967 6406250 68.50 1.40%
BBA.L Bba Aviation Plc 340.4 336.6 340.3 2159240 3.70 1.10%
BBC30.L FTSE Bbc Global 30 Index 10483.2 10353 10477.5 0 115.30 1.11%
BBGI.L Bilfinger Berger Global Infrastructure S 140.5 138.5 140 487954 1.50 1.08%
BBH.L Bb Healthcare Trust Plc 117 115.5 115.5 851849 -1.50 -1.28%
BBOX.L Tritax Big Box REIT Plc 146.1 144.5 146.1 4540315 0.90 0.62%
BBSN.L Brave Bison Group Plc 0.95 0.9 0.95 8800 0.05 5.56%
BBY.L Balfour Beatty Plc 280.6 276.4 279 1867016 1.70 0.61%
BBYB.L Balfour Beatty Plc 112.98 112.12 112.625 47292 0.50 0.45%
BC12.L Better Capital Pcc Limit 24.5 23.03 24.5 1572112 1.47 6.38%
BC94.L Samsung Electronics Co L 1156 1156 1156 28 0.00 0.00%
BCA.L Bca Marketplace 217 206.5 207.75 40369662 -9.25 -4.26%
BCAP.L Better Capital Pcc Limited 59.5 56 59.5 1534 3.50 6.25%
BCN.L Bacanora Minerals Ltd 105 97.99 103.5 808294 5.51 5.62%
BDEV.L Barratt Developments Plc 630 619 626.5 6206493 -3.50 -0.56%
BE01.L Beazley Plc 104.75 103.1 103.925 9400 0.83 0.80%
BEE.L Baring Emerging Europe Plc 794.5 790 790 9986 -4.50 -0.57%
BEEP.L Blackrock Emerging Europ 347.76 344.25 346.875 11081 -0.88 -0.25%
BEG.L Begbies Traynor Group Plc 66 65.5 65.625 89683 -0.38 -0.57%
BEGOV01.L FTSE Belgium Government 117.375 117.062 117.225 0 0.11 0.10%
BEM.L Beowulf Mining Plc 6 5.22 5.625 274080 0.41 7.76%
BEZ.L Beazley Plc 484.1 478.8 483 3144065 -1.10 -0.23%
BFA.L Basf Se 94.0905 93.099 93.62 414655 0.06 0.06%
BGEO.L Bank of Georgia Holdings Plc 3489 3405 3489 109336 78.00 2.29%
BGFD.L Baillie Gifford Japan Trust Plc 815 807 811 263977 1.00 0.12%
BGHS.L Boussard & Gavaudan Holding Limited 1752.5 1656 1752.5 400 96.50 5.83%
BGO.L Bango Plc 235 227.85 231 40746 -3.04 -1.30%
BGS.L Baillie Gifford Shin Nippon Plc 867.5 862.5 863.5 92133 1.00 0.12%
BHGG.L Bh Global Limited 1370 1370 1370 27157 0.00 0.00%
BHMG.L Bh Macro Limited 2016 1955 2016 26616 48.00 2.44%
BHMU.L Bh Macro Limited 19.8 19.675 19.675 1050 -0.12 -0.63%
BHRD.L BE Heard Group Plc 2.789 2.78 2.78 1625668 -0.01 -0.32%
BIFF.L Biffa Plc 249.25 244 244.5 438731 -0.25 -0.10%
BILB.L Bilby Plc 99.58 98 99 28584 0.40 0.41%
BILN.L Billington Holdings Plc 279 255 267.5 11019 -7.50 -2.73%
BIOG.L Biotech Growth Trust [The] Plc 784 780 784 62269 2.50 0.32%
BIRG.L Bank of Ireland Group Plc 7.045 6.95 6.985 1675080 0.04 0.50%
BKG.L Berkeley Group Holdings [The] Plc 4160 4063 4160 1680441 46.00 1.12%
BKS.L Beeks Financial Cloud Group Plc 45 43.13 45 725000 1.87 4.34%
BKY.L Berkeley Resources Limited 57.0026 55 56 272674 -0.25 -0.44%
BLBD.L Blom Bank Sal 12.35 12.3 12.35 11373 0.05 0.41%
BLND.L British Land Company Plc 671 664 671 9852514 3.50 0.52%
BLP.L Blue Planet International Financials Inv 50.49 47.55 49.5 47184 -0.99 -1.96%
BLT.L Bhp Billiton Plc 1419.5 1383 1419.5 12922061 29.00 2.09%
BLTG.L Blancco Technology Group Plc 73.0249 73 73 8500 -0.02 -0.03%
BLU.L Blue Star Capital Plc 0.6 0.5011 0.54 137104438 0.03 6.09%
BLUR.L Blur (Group) Plc 6.125 5.81 6.125 904952 0.32 5.42%
BLV.L Belvoir Lettings Plc 96.75 95 95.5 15413 0.50 0.53%
BLVN.L Bowleven Plc 29 28.25 28.75 512764 0.25 0.88%
BMD.L Baronsmead Vct 3 Plc 91.3355 90.5 90.5 10853 -0.84 -0.91%
BME.L B&M European Value Retai 400.9 396.5 400.7 2816707 0.50 0.12%
BMK.L Benchmark Holdings Plc 56 55.5 55.5 408193 -0.50 -0.89%
BMN.L Bushveld Minerals Limited 8.445 8.125 8.125 819463 -0.05 -0.62%
BMR.L Berkeley Mineral Resources Plc 1.8 1.75 1.775 359534 0.02 1.37%
BMS.L Braemar Shipping Services Plc 273.5 269 273.5 14190 1.75 0.64%
BMY.L Bloomsbury Publishing Plc 183.5 183.5 183.5 47167 0.00 0.00%
BNC.L Banco Santander S.A. 498.75 493 497.5 3562013 3.75 0.76%
BNKR.L Bankers Investment Trust Plc 867 858 867 104037 5.00 0.58%
BNR.L Blenheim Natural Resources Plc 0.49 0.45 0.465 6053333 -0.02 -5.10%
BOCH.L Bank of Cyprus Holdings Public Limited C 2.485 2.25 2.4 191503 -0.07 -2.93%
BOD.L Botswana Diamonds Plc 1.375 1.3 1.375 444994 0.02 1.85%
BOE.L Boeing Co. 296.74 255 255 79 -41.74 -14.07%
BOK.L Booker Group Plc 226.6 222.8 226.6 5228891 2.50 1.12%
BOKU.L Boku Inc. 74 72.715 73 48296 -0.50 -0.68%
BON.L Bonmarche Holdings Plc 110 104 106.5 182805 -0.40 -0.37%
BOO.L Boohoo.Com Plc 183 174.25 175 9713337 -7.75 -4.24%
BOOM.L Audioboom Group Plc 3.45 3.255 3.325 269506 0.07 2.15%
BOOT.L Boot (Henry) Plc 308 307.5 307.5 35476 -0.50 -0.16%
BOR.L Borders & Southern Petroleum Plc 1.999 1.91 1.95 138401 -0.05 -2.45%
BOTB.L Best of The Best Plc 237.5 230 237.5 18063 7.50 3.26%
BOY.L Bodycote Plc 855 835 855 670090 20.00 2.40%
BP.B.L BP Plc 175.1 173.25 173.25 14000 -1.85 -1.06%
BP.L Bp - British Petroleum Plc 506.7 501.9 505.2 44893955 0.10 0.02%
BPC.L Bahamas Petroleum Company Plc 0.699 0.59 0.65 4709368 0.06 10.17%
BPCR.L Biopharma Credit Plc 1.07 1.0375 1.0475 1385093 0.01 0.96%
BPM.L B.P. Marsh & Partners Plc 251.5 247.1 248.5 4823 -0.70 -0.28%
BQAD.L Bank Audi S.A.L. 5.75 5.74 5.75 2500 0.01 0.17%
BQE.L Bioquell Plc 270 266.1 268 4236 1.90 0.71%
BR06.L HSBC Bank Plc 124.55 123.275 123.275 3000 -1.27 -1.02%
BRBY.L Burberry Group Plc 1732 1708 1723 2478020 0.00 0.00%
BRCI.L Blackrock Commodities Income Investment 76 73.75 74 288292 -1.00 -1.33%
BRD.L Bluerock Diamonds Plc 2.27 2.11 2.25 60848 0.14 6.64%
BREE.L Breedon Aggregates Ld 85.25 84.5 85 474127 0.03 0.03%
BRFI.L Blackrock Frontiers Investment Trust Plc 161 155 155 165381 -5.50 -3.43%
BRGE.L Blackrock Greater Europe Investment Trus 331 326 331 19443 0.25 0.08%
BRH.L Braveheart Investment Group Plc 16.7 16 16.25 60295 -0.35 -2.11%
BRIC.L Ishares II Plc 2287.75 2282.5 2287.75 1062 5.25 0.23%
BRICUL2X.L FTSE BRIC 50 2X Daily Su 16737.8 16289.7 16335.3 0 -402.50 -2.40%
BRICUL3X.L FTSE BRIC 50 3X Daily Le 17276.5 16582.3 16653 0 -623.50 -3.61%
BRICUS1X.L FTSE BRIC 50 Daily Short 6466.28 6376.61 6458.89 0 82.28 1.29%
BRICUS2X.L FTSE BRIC 50 2X Daily Sh 3872.36 3766.56 3863.64 0 97.08 2.58%
BRICUS3X.L FTSE BRIC 50 3X Daily Sh 1870.55 1794.95 1864.32 0 69.37 3.86%
BRIG.L Blackrock Income and Growth Investment T 203.5 203 203.5 14698 0.50 0.25%
BRK.L Brooks Macdonald Group Plc 1909 1842 1875 3155 25.00 1.35%
BRLA.L Blackrock Latin American Investment Trus 445.5 439 445.5 12472 6.50 1.48%
BRNA.L Blackrock North American 159.25 159 159 116874 0.00 0.00%
BRNT.L ETFS Commodity Securities Limited 25.8 25.73 25.77 1415 -0.03 -0.12%
BRSC.L Blackrock Smaller Co Trust Plc 1294 1290 1290 33846 -1.00 -0.08%
BRU1.L Bruntwood Investments Pl 107.69 107.675 107.675 4500 -0.02 -0.01%
BRW.L Brewin Dolphin Holdings Plc 390 384.8 384.8 2908360 -5.20 -1.33%
BRWM.L Blackrock World Mining Trust Plc 371 365.5 368.75 388546 2.25 0.61%
BRY.L Brady Plc 62.25 62 62.25 14000 0.25 0.40%
BSD.L B.S.D Crown Ltd 23.75 23 23.75 5000 0.75 3.26%
BSIF.L Bluefield Solar Income F 117.25 115.5 116 738427 0.50 0.43%
BSRT.L Baker Steel Resources Trust Limited 44.5 43.75 43.75 47668 -0.25 -0.57%
BST.L Big Sofa Technologies Group Plc 13.075 12.1 13 734727 -0.07 -0.57%
BT.A.L Bt Group Plc 278.4 274.4 277.55 35099600 1.50 0.54%
BTEC.L Ishares IV Plc 4.7275 4.709 4.7275 5804 0.02 0.39%
BTEM.L British Empire Securities & General Trus 720 714.5 720 180260 2.00 0.28%
BTG.L Btg Plc 760 743.5 746.5 739304 -11.00 -1.45%
BULP.L ETFS Commodity Securities Limited 1122.7 1110.88 1118.19 711 7.31 0.66%
BUOY.L Lyxor Index Fund 100.585 100.53 100.585 12 0.05 0.05%
BUR.L Burford Capital Limited 1233 1129 1160 1468642 -40.00 -3.33%
BUR1.L Burford Capital Plc 111.15 110.47 110.95 4800 0.48 0.43%
BUR2.L Burford Capital Plc 111.8 111 111.8 4400 0.80 0.72%
BUR3.L Burford Capital Plc 106.24 105.675 105.675 3000 -0.56 -0.53%
BUT.L Brunner Investment Trust Plc 773.5 773.5 773.5 13360 0.00 0.00%
BUYB.L Powershares Glbal Funds 34.68 34.39 34.68 12433 0.29 0.84%
BVA.L Banco Bilbao Vizcaya Argentaria Sa 7.178 7.0925 7.115 2458853 0.01 0.11%
BVC.L Batm Advanced Communications Ld 23.75 22.75 22.75 89975 0.00 0.00%
BVIC.L Britvic Plc 794.5 780 789.5 1531905 6.50 0.83%
BVS.L Bovis Homes Group Plc 1131 1116 1126 269047 2.00 0.18%
BVT.L Baronsmead Vct 2 Plc 88.03 87.75 87.75 1005 -0.28 -0.32%
BVXP.L Bioventix Plc 2550 2495 2512.5 2364 17.50 0.70%
BWNG.L Brown [N] Group Plc 265 253.5 255.4 615371 -9.60 -3.62%
BWSA.L Bristol & West Plc 148.3 148.25 148.25 250 -0.05 -0.03%
BWY.L Bellway Plc 3561 3478 3515 402824 -24.00 -0.68%
BXP.L Beximco Pharmaceuticals Limited 61.5808 60 60 16488 -1.58 -2.57%
BYG.L Big Yellow Group Plc 854 829 854 1554001 22.00 2.64%
BYOT.L Byotrol Plc 3.2 3.125 3.125 162500 -0.04 -1.42%
BZM.L Bellzone Mining Plc 0.8 0.775 0.775 1499029 -0.03 -3.13%
BZT.L Bezant Resources Plc 0.39 0.3811 0.39 302209 0.01 2.34%
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