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
C21.L 21St Century Technology 2.35 1.9376 2.125 2308 -0.23 -9.57%
C4XD.L C4X Discovery Holdings P 90.5 89.3 90.5 5586 1.20 1.34%
CACX.L Lyxor International Asse 4451 4433.91 4440.5 716416 0.50 0.01%
CAD.L Cadogan Petroleum Plc 8.25 8 8.25 70000 0.05 0.61%
CAF1.L Retail Charity Bonds Plc 112.7 110.581 111.375 23400 0.79 0.72%
CAKE.L Patisserie Holdings Plc 335.75 328.04 334 248994 2.75 0.83%
CAM.L Camellia Plc 11118.2 11062.5 11062.5 100 -55.70 -0.50%
CAMB.L Cambria Automobiles Plc 72 69.6 70 199826 -0.70 -0.99%
CAPC.L Capital & Counties Properties Plc 317 310.2 314.4 2322157 2.90 0.93%
CAPD.L Capital Drilling Limited 51 50.1 50.5 16412 -0.50 -0.98%
CAPU.L Ossiam Lux 43938.5 43922 43938.5 23 16.50 0.04%
CAR.L Carclo Plc 139.813 138 139 46373 0.25 0.18%
CARD.L Card Factory Plc 327.7 314.51 317.5 463601 -4.10 -1.27%
CARP.L ETFS Oil Securities Limited 294 288.4 288.4 40 -5.60 -1.90%
CARR.L Carr's Group Plc 139.062 136.702 138.5 35484 1.50 1.09%
CASP.L Caspian Sunrise Plc 11.2 10.75 11 529635 0.03 0.27%
CAT.L Catco Reinsurance Opportunities Fund Lim 1.3 1.275 1.285 298440 -0.02 -1.15%
CATC.L Catco Reinsurance Opportunities Fund Lim 1.02 1 1.02 8000 0.02 2.00%
CAU.L Centaur Media Plc 46.5 45 45.5 147935 -1.00 -2.15%
CAY.L Charles Stanley Group Plc 322 316.5 319.25 21527 -0.50 -0.16%
CB5.L Amundi ETF 7949.5 7888 7949.5 632 49.50 0.63%
CBE3.L Ishares Vii Plc 111.95 111.94 111.94 22 -0.01 -0.01%
CBG.L Close Brothers Group Plc 1692 1666 1668 415670 -17.00 -1.01%
CBKD.L Commercial International 4.245 4.19 4.245 317169 0.04 1.07%
CBP.L Curtis Banks Group Plc 257.375 250.1 257.375 23004 7.28 2.91%
CBR1.L Ishares Vii Plc 5213.5 5175 5213.5 5 38.50 0.74%
CBU0.L Ishares Vii Plc 139.14 139.06 139.06 4880 -0.08 -0.06%
CBU7.L Ishares Vii Plc 123.69 123.6 123.65 15961 -0.04 -0.03%
CBUY.L Cloudbuy Plc 3.84 3.55 3.75 294679 0.20 5.63%
CCAU.L Ishares Vii Plc 117.25 116.73 117.09 19507 -0.08 -0.07%
CCC.L Computacenter Plc 808.5 786 800 126685 -7.00 -0.87%
CCH.L Coca-Cola Hbc Ag 2160 2137 2158 465206 9.00 0.42%
CCJI.L CC Japan Income & Growth Trust Plc 128.615 126.11 127.25 81495 -1.37 -1.06%
CCP.L Celtic Plc 96.5 95 96.5 1205 1.50 1.58%
CCPC.L Celtic Plc 172.5 163.4 172.5 800 9.10 5.57%
CCPE.L Cvc Credit Partners Euro 1.115 1.0975 1.0975 40880 -0.02 -1.57%
CCPG.L Cvc Credit Partners Euro 112 110.24 111 95710 -0.03 -0.02%
CCR.L C&C Group Plc 3.715 3.6725 3.715 21180 0.04 1.16%
CCT.L Character Group Plc 488 476 480 1204 4.00 0.84%
CDFF.L Cardiff Property Plc 1637.5 1600 1637.5 1091 37.50 2.34%
CDIS.L SSGA SPDR ETFS Europe II 114.415 113.98 114.415 150 0.44 0.38%
CE31.L Ishares Vii Plc 9540 9528.5 9528.5 22 -11.50 -0.12%
CECD.L Lyxor International Asse 22.295 22.21 22.295 200 0.08 0.36%
CER.L Cerillion Plc 144 142.55 144 1000 1.45 1.02%
CES1.L Ishares Vii Plc 15709.5 15627 15709.5 788 39.50 0.25%
CEU.L CS ETF [Ie] Plc 110.37 110.26 110.34 919 0.08 0.07%
CEUS.L CS ETF [Ie] Plc 184.465 184.27 184.465 23 0.19 0.11%
CEY.L Centamin Plc 181.653 178.9 179.4 9276480 0.00 0.00%
CFR.L Amundi Investment Solutions 19693 19622 19648 341 26.00 0.13%
CG1.L Amundi ETF 19517.5 19365.8 19517.5 23144 13.50 0.07%
CGH.L Chaarat Gold Holdings Ltd 22.5 21.27 21.625 344436 -0.62 -2.81%
CGNR.L Conroy Gold & Natural Resources Plc 12.7 12.01 12.5 13500 0.00 0.00%
CGS.L Castings Plc 477.93 461.45 473 3275 6.25 1.34%
CGT.L Capital Gearing Trust Plc 3875.5 3856.33 3875.5 4261 12.62 0.33%
CH80.L FTSE China Index 3057.29 3019.9 3057.29 0 33.54 1.11%
CHA.L Concha Plc 0.275 0.25 0.275 310000 0.03 10.00%
CHAR.L Chariot Oil & Gas Limited 17.2063 16.1626 16.625 385131 0.38 2.31%
CHG.L Chemring Group Plc 197 190 196 50192 6.00 3.16%
CHH.L Churchill China Plc 1110 1096 1097.5 5392 1.50 0.14%
CHNA.L Source CSOP Markets Plc 16.745 16.71 16.7275 283 0.02 0.10%
CHNP.L Source CSOP Markets Plc 1307.94 1303.25 1303.25 300 -3.75 -0.29%
CHOO.L Jimmy Choo Plc 190 180 188.75 181555 -1.00 -0.53%
CHRT.L Cohort Plc 435 422.1 429.5 14284 7.40 1.75%
CIC.L Conygar Investment Company Plc [The] 177 174 177 24154 3.00 1.72%
CID1.L Ishares Vii Plc 17460.7 17301.7 17402 173 100.30 0.58%
CIFU.L Carador Income Fund Plc 0.7554 0.75 0.7538 291020 -0.00 -0.16%
CIND.L CS ETF [Ie] Plc 223.67 221.38 223.47 288 -0.20 -0.09%
CINE.L Cineworld Group Plc 687.5 680.471 685 289711 -2.50 -0.36%
CIR.L Circassia Pharmaceutical 101.75 96.39 98 214113 0.00 0.00%
CITY.L Cityfibre Infrastructure Holdings Plc 56 55 55.5 779351 -0.50 -0.89%
CIU.L Cape Plc 238 233.75 236.75 293287 1.75 0.74%
CKN.L Clarkson Plc 2915 2854 2912 13492 -3.00 -0.10%
CLDN.L Caledonia Investments Plc 2801.75 2769 2769 27158 -11.00 -0.40%
CLG.L Clipper Logistics Plc 402.6 397.275 400 25517 -0.50 -0.12%
CLI.L Cls Holdings Plc 1900 1859.2 1880 20922 10.00 0.53%
CLIG.L City of London Investment Group Plc 375.875 363.5 375.875 40036 10.62 2.91%
CLIN.L Clinigen Group Plc 843 816.5 840.5 256152 24.00 2.94%
CLLN.L Carillion Plc 225.2 221 222.5 8391865 1.50 0.68%
CLNR.L Cluff Natural Resources Plc 3.39 3 3.275 9014609 0.00 0.00%
CLON.L Clontarf Energy Plc 0.437 0.402 0.42 1536589 0.00 0.00%
CLP.L Clear Leisure Plc 0.65 0.61 0.65 173435 0.04 6.56%
CLS1.L Cls Holdings Plc 105.79 104.35 105.25 218500 0.00 0.00%
CLSU.L Clearstar Inc. 34 32.5 32.5 10000 -1.50 -4.41%
CMB.L Cambria Africa Plc 1.0899 1 1.05 1242385 0.05 5.00%
CMBN.L Cambian Group Plc 153 151 152.75 353612 1.50 0.99%
CMCX.L Cmc Markets Plc 126.75 121 123.5 170388 -0.75 -0.60%
CMFP.L Etfx Fund Company Plc 1070.9 1067.5 1067.5 3632 0.00 0.00%
CMH.L Chamberlin Plc 172 155.5 166 17754 10.00 6.41%
CMHY.L City Merchants High Yield Trust Limited 195.298 194.25 194.875 113604 0.62 0.32%
CMS.L Communisis Plc 55 54 54 58895 -0.50 -0.92%
CMU.L Amundi Investment Solutions 16653 16599.2 16653 1265 50.00 0.30%
CMX1.L Ishares Vii Plc 9423.76 9319 9343.5 158 24.50 0.26%
CMXC.L CS ETF [Ie] Plc 119.975 119.44 119.975 300 0.13 0.11%
CNA.L Centrica Plc 203.346 199.775 199.9 28791717 -0.90 -0.45%
CNC.L Concurrent Technologies Plc 73.875 72.66 73 67822 -0.88 -1.18%
CNCT.L Connect Group Plc 133.982 130 130.75 895318 -2.25 -1.69%
CNDX.L CS ETF [Ie] Plc 305.84 304.42 305.84 1804 1.24 0.41%
CNE.L Cairn Energy Plc 198.9 194.7 197 2039758 -1.60 -0.81%
CNIC.L Centralnic Group Plc 46.5 46.28 46.5 6000 0.22 0.48%
CNKS.L Cenkos Securities Plc 122 113.1 117 336518 1.30 1.12%
CNKY.L CS ETF [Ie] Plc 12390 12331.5 12331.5 378 -58.50 -0.47%
CNN.L Caledonian Trust Plc 119 115 115 2029 -4.00 -3.36%
CNR.L Condor Gold Plc 68 67 67.5 36853 0.46 0.69%
CNS.L Corero Network Security Plc 8.043 7.9 8 67048 0.10 1.27%
CNX1.L Ishares Vii Plc 23850 23738.5 23816 876 -34.00 -0.14%
CNYA.L Ishares IV Plc 3.628 3.614 3.622 34867 0.01 0.19%
COA.L Coats Group Plc 63 61.4668 62.75 995946 1.25 2.03%
COB.L Cobham Plc 136.9 128.9 130.5 27165366 -5.40 -3.97%
COBN.L Cobham Plc 65 53.75 55 18389401 -6.75 -10.93%
COCO.L ETFS Commodity Securities Limited 2.099 2.048 2.048 250 -0.05 -2.43%
COD.L Compagnie De Saint Gobain Sa 49.6 48.95 49.445 282950 -0.16 -0.31%
COFF.L ETFS Commodity Securities Limited 1.303 1.282 1.2955 177926 -0.00 -0.35%
COG.L Cambridge Cognition Hold 116.75 111.2 113.5 34250 2.30 2.07%
COGG.L Go Ucits ETF Solutions P 8.895 8.8612 8.8612 104 -0.03 -0.38%
COGH.L Go Ucits ETF Solutions Plc 972.75 970.25 970.25 9604 -2.50 -0.26%
COM.L Comptoir Group Plc 37.5 37 37.5 54500 0.44 1.19%
COMF.L Etfx Fund Company Plc 13.725 13.68 13.71 6951 0.00 0.00%
CON.L Connemara Mining Company Plc 1.85 1.7 1.85 2405615 0.12 6.94%
COPA.L ETFS Commodity Securities Limited 24.965 24.8472 24.9 426504 0.03 0.12%
COR.L Coretx Holdings Plc 31.63 31.5 31.5 15372 -0.13 -0.41%
CORE.L Go Ucits ETF Solutions P 9.6862 9.65 9.6862 6800 0.04 0.38%
CORG.L Go Ucits ETF Solutions P 755.85 754.25 754.25 2092 -1.60 -0.21%
CORN.L ETFS Commodity Securities Limited 0.986 0.9645 0.986 3789400 0.02 2.15%
CORP.L Ishares Plc 95.99 95.6894 95.98 40358 0.00 0.00%
COS.L Collagen Solutions Plc 6.45 5.06 6 1907220 0.94 18.58%
COST.L Costain Group Plc 478.5 474 476.75 245843 -1.75 -0.37%
COTN.L ETFS Commodity Securities Limited 2.423 2.42 2.423 70000 0.00 0.12%
COWZ.L Pacer US Cash Cows 100 Index 1144.12 1139.56 1142.87 0 2.21 0.19%
CPG.L Compass Group Plc 1540 1527 1532 3454909 -4.00 -0.26%
CPI.L Capita Plc 565.5 555.5 559 2170652 -4.50 -0.80%
CPJ1.L Ishares Vii Plc 10318 10263 10285 3932 -5.00 -0.05%
CPP.L Cppgroup Plc 16.25 14.5 14.5 341172 -0.75 -4.92%
CPR.L Carpetright Plc 239 207.3 225.25 275611 1.50 0.67%
CPT.L Concepta Plc 16.42 15.575 15.75 258130 0.00 0.00%
CPX.L Cap-Xx Limited 7.54 7.35 7.35 549556 -0.19 -2.52%
CPXJ.L CS ETF [Ie] Plc 132.204 131.59 132.09 754 0.50 0.38%
CRAU.L Multi Units Luxembourg 100.725 100.695 100.695 162590 -0.03 -0.03%
CRAW.L Crawshaw Group Plc 30.29 29.86 30.25 115685 -0.04 -0.13%
CRBU.L Lyxor International Asse 16.6488 16.64 16.6488 31 0.01 0.05%
CRDA.L Croda International Plc 3661 3612.66 3659 458873 30.00 0.83%
CREG.L Go Ucits ETF Solutions P 785.479 781.875 781.875 40 -2.88 -0.37%
CREI.L Custodian REIT Plc 113.805 112.25 112.25 1444288 -1.50 -1.32%
CREO.L Creo Medical Group Plc 84 81.25 82 8167 0.75 0.92%
CRH.L CRH Plc 2868.47 2836 2839 2297313 -9.00 -0.32%
CRN.L Cairn Homes Plc 1.6 1.5375 1.6 6185233 0.05 3.39%
CRND.L Central Rand Gold Limited 0.56 0.551 0.555 715044 -0.01 -0.89%
CRON.L Cronin Group Plc 2.25 2.065 2.25 7565 0.19 8.96%
CROS.L Crossrider Plc 62 60.1 61 24000 -1.00 -1.61%
CRPH.L Ishares Vi Plc (The Comp 104.9 104.6 104.71 13627 -0.19 -0.18%
CRPR.L Cropper [James] Plc 1460 1421 1435 1319 -25.00 -1.71%
CRPS.L Ishares Plc 74.97 74.61 74.61 838 -0.36 -0.48%
CRS.L Crystal Amber Fund Limited 237.761 237.5 237.5 8996 -0.24 -0.10%
CRST.L Crest Nicholson Holdings 597.5 586 589.5 1204942 -7.50 -1.26%
CRU.L Coral Products Plc 15.75 15 15.75 16000 0.75 5.00%
CRU1.L Ishares Vii Plc 6950 6900 6929.5 193 22.50 0.33%
CRUD.L ETFS Commodity Securities Limited 7.3025 7.2275 7.2525 273360 -0.03 -0.38%
CRV.L Craven House Capital Plc 3.7 3.625 3.625 900 -0.08 -2.03%
CRW.L Craneware Plc 1200 1189 1195 18335 -5.00 -0.42%
CS1.L Amundi ETF 17855.5 17770 17855.5 140 85.50 0.48%
CS51.L Ishares Vii Plc 9045.49 9007 9036 16510 23.00 0.26%
CSCA.L CS ETF [Ie] Plc 9150 9109.5 9109.5 1377 -22.50 -0.25%
CSH.L Civitas Social Housing Plc 110.5 109.75 110.25 377573 -0.25 -0.23%
CSHD.L Lyxor International Asse 116.19 115.283 116.19 3767 0.39 0.34%
CSJP.L CS ETF [Ie] Plc 10412 10366 10366 19 -46.00 -0.44%
CSN.L Chesnara Plc 385 373.992 381.25 69846 -3.75 -0.97%
CSP.L Countryside Properties Plc 272.9 264.7 269 463132 4.30 1.62%
CSP1.L Ishares Vii Plc 17755.7 17626.8 17683 28420 33.00 0.19%
CSPX.L CS ETF [Ie] Plc 227.37 225.89 227.16 233129 1.08 0.48%
CSRT.L Consort Medical Plc 1020 999.5 1018 117194 18.50 1.85%
CSRU.L CS ETF [Ie] Plc 89.12 88.99 88.99 60 -0.12 -0.13%
CSSG.L Croma Security Solutions Group Plc 55.5 54 54 30525 -1.50 -2.70%
CSUK.L CS ETF [Ie] Plc 10053 10025 10041.5 6019 -11.50 -0.11%
CSUS.L CS ETF [Ie] Plc 221.98 221.89 221.98 3 0.09 0.04%
CSX5.L Ishares Vii Plc 106.29 105.87 106.14 50062 0.27 0.26%
CTEC.L Convatec Group Plc 305.9 299.5 305.9 3433640 5.50 1.83%
CTG.L Christie Group Plc 81.5 79 81.5 1462 2.50 3.16%
CTH.L Caretech Holdings Plc 390 386 389 202215 3.00 0.78%
CTO.L Clarke [T.] Plc 79.1875 77.875 78.375 15631 -0.81 -1.03%
CTP.L Castleton Technology Plc 69.5 68 69 18124 0.70 1.02%
CTR.L Charles Taylor Plc 243.75 236.9 240 33440 -3.75 -1.54%
CTY.L City of London Investment Trust Plc 428.1 425 425.5 644656 -1.40 -0.33%
CU01.L Ishares Vii Plc 10900.5 10828.5 10828.5 205 -72.00 -0.66%
CU71.L Ishares Vii Plc 9645 9626 9626 265 -19.00 -0.20%
CUKS.L CS ETF [Ie] Plc 19847 19766.6 19800.5 3358 -46.50 -0.23%
CUKX.L CS ETF [Ie] Plc 10670 10622 10632 5376 10.00 0.09%
CUS1.L Ishares Vii Plc 22437 22277 22350.5 1066 73.50 0.33%
CUSS.L CS ETF [Ie] Plc 287.06 286.9 287.06 1002 0.16 0.06%
CVR.L Conviviality Retail Plc 318.25 297.688 311.5 697461 12.50 4.18%
CVSG.L CVS Group Plc 1331.9 1287 1309 419757 -8.00 -0.61%
CWD.L Countrywide Plc 169.75 161 168.25 307281 7.25 4.50%
CWK.L Cranswick Plc 2617 2578 2590 74331 -14.00 -0.54%
CWR.L Ceres Power Holdings Plc 8.6 8.1383 8.4 146132 -0.20 -2.33%
CXAU.L UBS ETFS Plc 117.36 117.17 117.17 1500 -0.19 -0.16%
CYAN.L Cyan Holdings Plc 0.1925 0.185 0.1925 4469755 0.00 1.32%
CYBG.L Cybg Plc 287.1 284.3 284.3 808883 -2.40 -0.84%
CYN.L City Natural Resources High Yield Trust 123.241 119.25 121.375 105157 2.12 1.78%
CYS.L Chrysalis Vct Plc 62.5 59.351 62.5 46245 3.15 5.31%
CZA.L Coal of Africa Limited 3.02 2.8341 2.89 681 -0.13 -4.30%
CZB.L Commerzbank Ag 9.129 8.9254 9.1025 839501 -0.02 -0.17%
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