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
C4XD.L C4X Discovery Holdings P 79 78.5 79 22420 0.50 0.64%
CAB.L Cabot Energy Plc 5.29 4.84 5.125 4796 -0.17 -3.12%
CACX.L Lyxor International Asse 4636.5 4616 4636.5 5710 20.50 0.44%
CAD.L Cadogan Petroleum Plc 8 7.95 8 5866 0.05 0.63%
CAKE.L Patisserie Holdings Plc 378.25 365 369.5 69013 3.00 0.82%
CAM.L Camellia Plc 11300 11100 11190 1030 -108.00 -0.96%
CAMB.L Cambria Automobiles Plc 62.5 61.9 62.5 54141 0.60 0.97%
CAPC.L Capital & Counties Properties Plc 278.2 266.9 278.2 4640737 9.20 3.42%
CAPD.L Capital Drilling Limited 37 36.5 36.5 13497 -0.50 -1.35%
CAR.L Carclo Plc 128 125 126.75 34054 1.75 1.40%
CARB.L ETFS Oil Securities Limited 5.39 5.365 5.365 75 -0.02 -0.46%
CARD.L Card Factory Plc 281.4 264.5 271.1 1210017 -10.30 -3.66%
CARP.L ETFS Oil Securities Limited 473.85 458 473.85 182 15.85 3.46%
CARR.L Carr's Group Plc 122 118 121.5 46733 -0.50 -0.41%
CASP.L Caspian Sunrise Plc 9.9 9.411 9.875 1087277 0.45 4.77%
CAT.L Catco Reinsurance Opportunities Fund Lim 1.03 1.0034 1.015 54711 -0.01 -0.63%
CATC.L Catco Reinsurance Opportunities Fund Lim 1.03 1.0212 1.0212 42970 -0.01 -0.85%
CAU.L Centaur Media Plc 48 47 48 1250 1.00 2.13%
CAY.L Charles Stanley Group Plc 390 390 390 3948 0.00 0.00%
CB5.L Amundi ETF 8363.5 8348 8363.5 286 15.50 0.19%
CBE3.L Ishares Vii Plc 112.45 112.42 112.42 223 -0.03 -0.03%
CBE7.L Ishares Vii Plc 134.233 134.12 134.12 31028 -0.11 -0.08%
CBG.L Close Brothers Group Plc 1433 1413 1430 875875 -3.00 -0.21%
CBKD.L Commercial International 4.275 4.1 4.215 1141929 0.12 2.80%
CBP.L Curtis Banks Group Plc 311.7 305 305 247 -6.70 -2.15%
CBU0.L Ishares Vii Plc 140.26 140.175 140.175 4 -0.08 -0.06%
CBU3.L Ishares Vii Plc 105.87 105.84 105.84 1000 -0.03 -0.03%
CBU7.L Ishares Vii Plc 123.83 123.675 123.675 10586 -0.16 -0.13%
CBUY.L Cloudbuy Plc 2.625 2.5 2.625 2706 0.12 5.00%
CCAU.L Ishares Vii Plc 129.12 128.46 128.79 3428 -0.33 -0.26%
CCC.L Computacenter Plc 1130 1088 1109 404665 -21.00 -1.86%
CCFS.L Charter Court Financial Services Group P 255 247 251 3791138 -4.00 -1.57%
CCH.L Coca-Cola Hbc Ag 2334 2310 2325 941912 -2.00 -0.09%
CCJI.L CC Japan Income & Growth Trust Plc 155.335 151.5 154.5 71398 3.00 1.98%
CCPE.L Cvc Credit Partners Euro 1.105 1.0999 1.105 9995 0.01 0.46%
CCPG.L Cvc Credit Partners Euro 112.25 111.5 111.5 220644 -0.75 -0.67%
CCR.L C&C Group Plc 2.95 2.83 2.89 67723 0.06 2.12%
CCT.L Character Group Plc 445 435 440 21083 5.00 1.15%
CDI.L Candover Investments Plc 114.875 114.5 114.875 19744 0.38 0.33%
CDIS.L SSGA SPDR ETFS Europe II 115.455 115.241 115.455 61 0.21 0.19%
CE31.L Ishares Vii Plc 9938 9903 9935.5 1157 32.50 0.33%
CE9G.L Amundi ETF 26895 26870.5 26870.5 66 -24.50 -0.09%
CEMA.L CS ETF [Ie] Plc 153 152.23 153 6927 0.20 0.13%
CER.L Cerillion Plc 151 146.5 146.5 33280 -2.95 -1.97%
CERP.L Columbus Energy Resources Plc 6.7 6.375 6.7 3526061 0.21 3.24%
CES1.L Ishares Vii Plc 17712 17543 17712 443 169.00 0.96%
CEU.L CS ETF [Ie] Plc 114.16 113.77 114.16 1489 0.39 0.34%
CEU1.L Ishares Vii Plc 10088.5 9986 10088.5 1356 102.50 1.03%
CEY.L Centamin Plc 145.2 142 144.7 11904607 1.70 1.19%
CFYN.L Caffyns Plc 427 403 415 1937 12.00 2.98%
CGH.L Chaarat Gold Holdings Ltd 21.125 21 21.125 71422 0.12 0.60%
CGI.L Canadian General Investments Ld 1390 1380 1380 700 -10.00 -0.72%
CGS.L Castings Plc 450 450 450 1927 0.00 0.00%
CGT.L Capital Gearing Trust Plc 3974 3855 3855 10233 -119.00 -2.99%
CGW.L Chelverton Growth Trust Plc 68.93 65.5 65.5 1933 -3.43 -4.98%
CH80.L FTSE China Index 3778.91 3735.03 3744.85 0 -34.06 -0.90%
CHA.L Concha Plc 0.22 0.2 0.22 7016043 0.02 10.00%
CHAR.L Chariot Oil & Gas Limited 15 14 14.5 2145070 0.50 3.57%
CHG.L Chemring Group Plc 178.25 170 176.5 371838 6.50 3.82%
CHH.L Churchill China Plc 1139 1099.23 1120 3848 18.00 1.63%
CHNA.L Source CSOP Markets Plc 21.9025 21.865 21.9025 30 0.04 0.17%
CHRT.L Cohort Plc 324 315 322.5 112659 2.51 0.78%
CIC.L Conygar Investment Company Plc [The] 163 160.5 160.5 15687 -2.50 -1.53%
CIFR.L Carador Income Fund Plc 0.725 0.7025 0.725 18475861 0.02 3.20%
CIFU.L Carador Income Fund Plc 0.7175 0.71 0.7175 362001 0.00 0.34%
CIND.L CS ETF [Ie] Plc 265.81 265.492 265.81 50 0.32 0.12%
CINE.L Cineworld Group Plc 577 565.5 576 2577624 10.50 1.86%
CIR.L Circassia Pharmaceutical 96.75 91 91 48073 -3.25 -3.45%
CITY.L Cityfibre Infrastructure Holdings Plc 62 59 59 222433 -0.75 -1.26%
CJPU.L Ishares Vii Plc 154.09 153.96 153.98 12005 -0.10 -0.06%
CKN.L Clarkson Plc 2863 2834 2850 18496 0.00 0.00%
CLDN.L Caledonia Investments Plc 2775 2697 2700 24276 -75.00 -2.70%
CLG.L Clipper Logistics Plc 425 425 425 115716 0.00 0.00%
CLI.L Cls Holdings Plc 232 227 230 65945 -2.00 -0.86%
CLIG.L City of London Investment Group Plc 425.25 415 425.25 17873 10.25 2.47%
CLIM.L Multi Units Luxembourg 43.74 43.63 43.71 3 -0.03 -0.07%
CLIN.L Clinigen Group Plc 1040 1028 1033 132615 -6.00 -0.58%
CLLN.L Carillion Plc 17.5 16 16.75 10790640 -0.25 -1.47%
CLNR.L Cluff Natural Resources Plc 2.28 2 2.05 975666 -0.08 -3.98%
CLP.L Clear Leisure Plc 0.695 0.6 0.675 4697552 0.03 3.85%
CLS1.L Cls Holdings Plc 103.575 103.455 103.575 4600 0.12 0.12%
CLTV.L Cellcast Plc 3.75 3.75 3.75 2550 0.00 0.00%
CMBN.L Cambian Group Plc 168.25 153 160 1078293 -5.00 -3.03%
CMCX.L Cmc Markets Plc 170 163.25 167.75 1350106 -1.25 -0.74%
CMFP.L Etfx Fund Company Plc 1052.43 1042.6 1052 1462 9.40 0.90%
CMHY.L City Merchants High Yield Trust Limited 199.5 199.5 199.5 46481 0.00 0.00%
CMIB.L CS ETF [Ie] Plc 80 79.935 79.935 115 -0.06 -0.08%
CMOD.L Source Markets Public Limited Company 17.105 17.08 17.0888 6047 -0.02 -0.09%
CMOP.L Source Markets Public Limited Company 1283.5 1282.5 1282.5 1242 -1.00 -0.08%
CMS.L Communisis Plc 62.25 59 62.25 783154 3.00 5.06%
CMX1.L Ishares Vii Plc 8755 8721 8736.5 3392 15.50 0.18%
CMXC.L CS ETF [Ie] Plc 116.74 116.16 116.365 5006 -0.38 -0.32%
CNA.L Centrica Plc 138.4 136.4 138 34538772 0.90 0.66%
CNC.L Concurrent Technologies Plc 87.5 83.5 83.5 27967 -4.00 -4.57%
CNCT.L Connect Group Plc 109 105.75 105.75 109790 -2.75 -2.53%
CNDX.L CS ETF [Ie] Plc 356.885 354.94 356.885 2705 1.52 0.43%
CNE.L Cairn Energy Plc 212.4 207.9 210.9 1460233 1.10 0.52%
CNIC.L Centralnic Group Plc 62 61.0001 62 18535 0.00 0.00%
CNKS.L Cenkos Securities Plc 109.8 105.053 108 30701 -1.80 -1.64%
CNKY.L CS ETF [Ie] Plc 13938 13796 13938 337 142.00 1.03%
CNN.L Caledonian Trust Plc 157.5 150 157.5 1000 7.50 5.00%
CNR.L Condor Gold Plc 40.99 39 40 64312 1.00 2.56%
CNS.L Corero Network Security Plc 7.4 6.8 7.25 22282 0.45 6.62%
CNX1.L Ishares Vii Plc 26797 26427 26797 2970 370.00 1.40%
CNYA.L Ishares IV Plc 4.3455 4.275 4.3455 18657 0.04 0.85%
COA.L Coats Group Plc 86 83.95 85.25 1561775 -0.75 -0.87%
COB.L Cobham Plc 123.7 118.8 121.2 11947738 -2.50 -2.02%
COCO.L ETFS Commodity Securities Limited 2.101 2.095 2.0965 34913 -0.00 -0.17%
COD.L Compagnie De Saint Gobain Sa 48.015 46.5775 48.015 383481 1.34 2.87%
COFF.L ETFS Commodity Securities Limited 1.108 1.103 1.105 20100 0.00 0.18%
COG.L Cambridge Cognition Hold 158.2 157.5 157.5 1250 -0.70 -0.44%
COMF.L Etfx Fund Company Plc 14.02 13.97 14.01 3022 0.02 0.11%
COMM.L Ishares Vi Plc 381.5 377.8 381.2 99089 3.40 0.90%
CON.L Connemara Mining Company Plc 4.05 3.875 3.875 954184 -0.17 -4.32%
COPA.L ETFS Commodity Securities Limited 29.575 29.1 29.575 7686 0.47 1.63%
CORA.L Cora Gold Limited 12.25 12.01 12.25 503 0.24 2.00%
CORN.L ETFS Commodity Securities Limited 0.839 0.838 0.838 444604 -0.00 -0.12%
CORP.L Ishares Plc 100.12 99.72 99.8 2789 -0.32 -0.32%
COST.L Costain Group Plc 465 445.5 465 178096 10.25 2.25%
COTN.L ETFS Commodity Securities Limited 2.43 2.402 2.43 107510 0.03 1.17%
COWZ.L Pacer US Cash Cows 100 Index 1255.55 1236.93 1254.73 0 17.80 1.44%
CPC.L City Pub Group Plc (The) 171 170.4 170.5 11836 0.10 0.06%
CPG.L Compass Group Plc 1536 1525 1534 7187806 5.00 0.33%
CPI.L Capita Plc 415.7 400.5 404.4 6206503 -1.40 -0.34%
CPJ1.L Ishares Vii Plc 10821 10700 10811 13009 60.00 0.56%
CPP.L Cppgroup Plc 13.25 13.25 13.25 125000 0.00 0.00%
CPR.L Carpetright Plc 176 176 176 4761 0.00 0.00%
CPT.L Concepta Plc 7.25 6.82 7 621257 0.00 0.04%
CPX.L Cap-Xx Limited 13.475 12.315 12.5 2026189 -0.45 -3.47%
CPXJ.L CS ETF [Ie] Plc 144.21 143.66 143.85 68625 -0.07 -0.05%
CRAW.L Crawshaw Group Plc 11.4999 11.0001 11.375 40048 0.37 3.41%
CRBU.L Lyxor International Asse 17.06 17.0525 17.0525 12750 -0.01 -0.04%
CRDA.L Croda International Plc 4331 4284 4331 634820 38.00 0.89%
CREI.L Custodian REIT Plc 118 116.25 118 1802957 1.75 1.51%
CRGH.L Go Ucits ETF Solutions Plc 1062.5 1059.5 1059.5 6447 -2.50 -0.24%
CRH.L CRH Plc 2554 2522 2532 2535126 -14.00 -0.55%
CRN.L Cairn Homes Plc 1.895 1.845 1.895 2306111 0.03 1.88%
CRNO.L Lyxor International Asse 19.665 19.6575 19.6575 2276 -0.01 -0.04%
CRON.L Cronin Group Plc 2.65 2.51 2.65 1806 0.14 5.58%
CRPH.L Ishares Vi Plc (The Comp 106.25 106.01 106.105 5045 -0.14 -0.14%
CRPR.L Cropper [James] Plc 1710 1686.1 1697.5 5790 11.40 0.68%
CRPS.L Ishares Plc 74.96 73.43 74.96 6146 1.53 2.08%
CRS.L Crystal Amber Fund Limited 189.5 184 185.5 71600 1.20 0.65%
CRST.L Crest Nicholson Holdings 525.5 517.5 525.5 815341 0.50 0.10%
CRU.L Coral Products Plc 12.85 12.33 12.5 70000 -0.35 -2.72%
CRU1.L Ishares Vii Plc 7588 7541 7588 67986 47.00 0.62%
CRUD.L ETFS Commodity Securities Limited 8.1825 8.1125 8.1625 404091 0.01 0.12%
CRV.L Craven House Capital Plc 5.75 5.425 5.425 503 -0.17 -3.12%
CRW.L Craneware Plc 1479 1460 1460 4904 -13.00 -0.88%
CRWN.L Crown Place Vct Plc 28.875 28.25 28.875 2561 0.62 2.21%
CS51.L Ishares Vii Plc 9530 9422 9530 7584 108.00 1.15%
CSH.L Civitas Social Housing Plc 113 112.25 112.25 395961 -0.50 -0.44%
CSH2.L Lyxor Index Fund 101468 101468 101468 24 0.00 0.00%
CSHC.L Civitas Social Housing Plc 103.25 103 103 371736 -0.25 -0.24%
CSHD.L Lyxor International Asse 125.05 124.705 124.705 289 -0.30 -0.24%
CSJP.L CS ETF [Ie] Plc 11561.5 11486 11561.5 1 75.50 0.66%
CSKR.L CS ETF [Ie] Plc 172.2 172.12 172.2 64 0.08 0.05%
CSN.L Chesnara Plc 385.25 378 385.25 177631 7.25 1.92%
CSP.L Countryside Properties Plc 341.8 337.1 341.8 2211935 0.00 0.00%
CSP1.L Ishares Vii Plc 19311.5 19007 19311.5 6393 304.50 1.60%
CSPX.L CS ETF [Ie] Plc 257.29 255.42 257.29 112499 1.64 0.64%
CSRT.L Consort Medical Plc 1122 1106 1108 20557 -12.00 -1.07%
CSRU.L CS ETF [Ie] Plc 101.56 101.085 101.085 5335 -0.06 -0.05%
CSSG.L Croma Security Solutions Group Plc 64 63 63 3115 -1.00 -1.56%
CSUK.L CS ETF [Ie] Plc 10517.5 10484 10517.5 369 33.50 0.32%
CSUS.L CS ETF [Ie] Plc 250.555 249.73 250.555 106 0.83 0.33%
CSWU.L Amundi ETF 307.04 306.745 306.745 320 -0.30 -0.10%
CSX5.L Ishares Vii Plc 107.85 107.29 107.845 48520 0.23 0.22%
CTEC.L Convatec Group Plc 206.4 201.5 205.8 28610019 2.50 1.23%
CTG.L Christie Group Plc 130.98 129 129 5784 -1.98 -1.51%
CTH.L Caretech Holdings Plc 434 427.25 434 15221 6.75 1.58%
CTO.L Clarke [T.] Plc 85 81 83.5 191924 1.50 1.83%
CTP.L Castleton Technology Plc 66.6 66 66.5 15949 -0.10 -0.15%
CTR.L Charles Taylor Plc 284.5 275.25 284.5 6286 9.25 3.36%
CTY.L City of London Investment Trust Plc 432 428.2 428.9 543710 -3.10 -0.72%
CU1.L Ishares Vii Plc 18813 18737 18813 53 76.00 0.41%
CU31.L Ishares Vii Plc 7946 7911 7946 585 35.00 0.44%
CUKS.L CS ETF [Ie] Plc 20994 20872 20931 134 -63.00 -0.30%
CUKX.L CS ETF [Ie] Plc 11239 11164 11234 33162 70.00 0.63%
CUS1.L Ishares Vii Plc 23599 23536 23599 128 63.00 0.27%
CUSS.L CS ETF [Ie] Plc 314.285 311.64 314.285 62 2.65 0.85%
CVR.L Conviviality Retail Plc 389 379.5 386.5 1242947 6.75 1.78%
CVSG.L CVS Group Plc 1064 1043 1055 301961 4.00 0.38%
CWD.L Countrywide Plc 116.5 113 116.5 590034 3.50 3.10%
CWK.L Cranswick Plc 3220 3193 3218 106857 -2.00 -0.06%
CWR.L Ceres Power Holdings Plc 13 12.75 12.875 2016899 -0.12 -0.96%
CXAU.L UBS ETFS Plc 130.535 129.65 130.535 950 0.85 0.66%
CYAN.L Cyanconnode Holdings Plc. 22.975 22.4 22.75 85114 0.30 1.34%
CYBG.L Cybg Plc 329.9 323.9 327.8 2286783 3.20 0.99%
CYN.L City Natural Resources High Yield Trust 116 114.875 114.875 71017 -1.12 -0.97%
CZB.L Commerzbank Ag 12.66 12.47 12.47 1534458 -0.19 -1.50%
CZN.L Curzon Energy Plc 8.5 8.4 8.5 10000 0.10 1.19%
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