HomeExchange
LSE EOD:2017-03-24
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 2.25 1.8401 2.125 183400 0.25 13.33%
CACX.L Lyxor International Asse 4289 4281.5 4281.5 10 -7.50 -0.17%
CADP.L ETFS Foreign Exchange Limited 3117 3108 3108 1283 -5.00 -0.16%
CAF.L China Africa Resources Plc 2.5 2.36 2.5 466544 0.12 5.22%
CAKE.L Patisserie Holdings Plc 317.095 307 310.25 35527 3.25 1.06%
CAM.L Camellia Plc 10650 10515 10650 650 51.00 0.48%
CAMB.L Cambria Automobiles Plc 71.4 69 70.5 39341 1.50 2.17%
CAPC.L Capital & Counties Properties Plc 285.7 282.3 285.1 2083472 0.50 0.18%
CAPD.L Capital Drilling Limited 56.34 54 56 79580 0.75 1.36%
CAPU.L Ossiam Lux 44274.5 44230 44274.5 18 44.50 0.10%
CAR.L Carclo Plc 131.5 128.8 131.5 8578 2.70 2.10%
CARD.L Card Factory Plc 279.52 273.3 275.8 413054 -1.10 -0.40%
CARR.L Carr's Group Plc 152.75 148 148 3914 -1.00 -0.67%
CAT.L Catco Reinsurance Opportunities Fund Lim 1.3 1.26 1.275 173500 -0.03 -1.92%
CATC.L Catco Reinsurance Opportunities Fund Lim 1.03 1.01 1.01 38000 -0.02 -1.94%
CAU.L Centaur Media Plc 46 44 45.25 12306 -0.75 -1.63%
CAY.L Charles Stanley Group Plc 311.3 305 305 14157 0.00 0.00%
CB5.L Amundi ETF 7719 7707 7718.5 240 -0.50 -0.01%
CBG.L Close Brothers Group Plc 1556 1531 1540 281822 -16.00 -1.03%
CBP.L Curtis Banks Group Plc 276.125 270.5 272.375 96098 -3.75 -1.36%
CBR1.L Ishares Vii Plc 5404 5339 5385 881 20.00 0.37%
CBU3.L Ishares Vii Plc 105.8 105.8 105.8 1000 0.00 0.00%
CBU7.L Ishares Vii Plc 122.815 122.691 122.815 32250 0.11 0.09%
CBUY.L Cloudbuy Plc 2.3 2.12 2.25 158118 0.10 4.65%
CCAU.L Ishares Vii Plc 116.96 116.274 116.44 458 0.16 0.14%
CCC.L Computacenter Plc 734.5 719.5 732.5 138703 10.50 1.45%
CCH.L Coca-Cola Hbc Ag 2038 2020 2023 451392 -7.00 -0.34%
CCJI.L CC Japan Income & Growth Trust Plc 135.9 132.763 134.375 84633 0.68 0.51%
CCP.L Celtic Plc 100.5 100 100.5 150 0.50 0.50%
CCPE.L Cvc Credit Partners Euro 1.064 1.06 1.06 36140 -0.00 -0.38%
CCPG.L Cvc Credit Partners Euro 110.25 108 109.5 78159 0.00 0.00%
CCR.L C&C Group Plc 3.78 3.7 3.76 20160 0.06 1.62%
CCT.L Character Group Plc 521 513 521 5270 8.00 1.56%
CDI.L Candover Investments Plc 128.25 126 128.25 27275 1.75 1.38%
CEA1.L Ishares Vii Plc 10138.5 10072 10138.5 1740 61.50 0.61%
CECD.L Lyxor International Asse 21 20.9 20.9 2269 -0.10 -0.48%
CEMA.L CS ETF [Ie] Plc 126.685 125.97 126.685 1000 0.72 0.57%
CEMG.L Ishares V Public Limited 27.49 27.46 27.475 300 0.02 0.05%
CER.L Cerillion Plc 141 129 132.75 92094 -8.25 -5.85%
CEU.L CS ETF [Ie] Plc 105.64 105.18 105.5 307 0.11 0.10%
CEU1.L Ishares Vii Plc 9136 9133 9136 61097 3.00 0.03%
CEUS.L CS ETF [Ie] Plc 176.685 176.007 176.685 52 0.68 0.39%
CEY.L Centamin Plc 176.7 173.7 174.6 4864919 -0.30 -0.17%
CFX.L Colefax Group Plc 460 450 460 4013 0.00 0.00%
CFYN.L Caffyns Plc 509 491 500 1985 -9.00 -1.77%
CG1.L Amundi ETF 19213 19138.7 19178 20 -35.00 -0.18%
CGH.L Chaarat Gold Holdings Ltd 20 19.432 19.75 254071 -0.25 -1.25%
CGI.L Canadian General Investments Ld 1235 1222 1235 234 13.00 1.06%
CGNR.L Conroy Gold & Natural Resources Plc 14.75 14.5 14.75 200 0.25 1.72%
CGS.L Castings Plc 442.125 437.25 442.125 757 1.12 0.26%
CGT.L Capital Gearing Trust Plc 3874 3846 3859.5 2432 -14.50 -0.37%
CGW.L Chelverton Growth Trust Plc 75 70 70 25000 -5.00 -6.67%
CHA.L Concha Plc 0.45 0.4 0.4 7902132 -0.02 -5.88%
CHAR.L Chariot Oil & Gas Limited 15.4 14.6875 15 525184 0.00 0.00%
CHG.L Chemring Group Plc 198 194.5 195.75 183559 0.50 0.26%
CHH.L Churchill China Plc 1118 1081 1100 3710 -18.00 -1.61%
CHNA.L Source CSOP Markets Plc 16.95 16.83 16.87 8918 -0.08 -0.47%
CHNP.L Source CSOP Markets Plc 1360 1350.75 1350.75 8383 -6.25 -0.46%
CHOO.L Jimmy Choo Plc 162 158 161.25 91404 2.25 1.42%
CHRT.L Cohort Plc 440 430 437.5 225544 2.50 0.57%
CI1.L Amundi ETF 8168 8165 8165 42 0.00 0.00%
CI2G.L Amundi ETF 42609 42243 42243 55 -366.00 -0.86%
CI2U.L Amundi ETF 528 527.91 527.91 8 -0.09 -0.02%
CIC.L Conygar Investment Company Plc [The] 178.5 177 178.5 21413 1.50 0.85%
CICZ.L Conygar Zdp Plc 124 122.8 124 3000 1.20 0.98%
CID1.L Ishares Vii Plc 17683 17597.5 17597.5 2593 -17.50 -0.10%
CIFU.L Carador Income Fund Plc 0.76 0.7475 0.7525 188422 0.00 0.67%
CIND.L CS ETF [Ie] Plc 219.98 219.865 219.865 2 -0.11 -0.05%
CINE.L Cineworld Group Plc 651.5 643 651 264446 1.00 0.15%
CIR.L Circassia Pharmaceutical 109.5 103.233 109.5 1645852 4.00 3.79%
CITY.L Cityfibre Infrastructure Holdings Plc 47.9 45 47 90875 -0.25 -0.53%
CIU.L Cape Plc 222.75 213.525 219.75 670322 4.75 2.21%
CKN.L Clarkson Plc 3033 2972 3010 28323 36.00 1.21%
CLDN.L Caledonia Investments Plc 2766.8 2725 2750 25739 4.00 0.15%
CLG.L Clipper Logistics Plc 370 365.9 368.375 1000 2.48 0.68%
CLI.L Cls Holdings Plc 1734.04 1704 1730 3896 25.00 1.47%
CLIG.L City of London Investment Group Plc 380.25 365 373 6550 8.00 2.19%
CLIN.L Clinigen Group Plc 772.825 757.5 760 595142 1.00 0.13%
CLLN.L Carillion Plc 222.59 217.7 220.2 2112328 -0.30 -0.14%
CLNR.L Cluff Natural Resources Plc 2.775 2.53 2.75 1829322 0.05 1.87%
CLON.L Clontarf Energy Plc 0.459 0.43 0.435 2906987 0.01 1.16%
CLP.L Clear Leisure Plc 0.745 0.715 0.725 883889 -0.02 -2.68%
CLTV.L Cellcast Plc 4.375 4 4.375 9090 0.38 9.38%
CMBN.L Cambian Group Plc 143.5 141 143.25 163921 1.75 1.24%
CMCX.L Cmc Markets Plc 129.75 123.5 126 190665 -2.25 -1.75%
CMFP.L Etfx Fund Company Plc 1107.9 1105 1105 2557 -2.50 -0.23%
CMH.L Chamberlin Plc 103.5 102 102 2700 -1.50 -1.45%
CMHY.L City Merchants High Yield Trust Limited 192.477 189 190.625 220555 1.12 0.59%
CMIB.L CS ETF [Ie] Plc 71.515 71.48 71.515 2 0.03 0.05%
CMOD.L Source Markets Public Limited Company 17.136 17.095 17.095 640000 -0.04 -0.24%
CMS.L Communisis Plc 54 52.875 53.5 208324 0.50 0.94%
CMU.L Amundi Investment Solutions 16215 16183.1 16215 106778 31.90 0.20%
CMX1.L Ishares Vii Plc 9511 9408.16 9511 30 102.84 1.09%
CNA.L Centrica Plc 217.2 214 216.4 14236305 1.20 0.56%
CNC.L Concurrent Technologies Plc 60 58.0875 59 245817 -1.00 -1.67%
CNCT.L Connect Group Plc 136.25 134 135 57588 0.75 0.56%
CNDX.L CS ETF [Ie] Plc 297.53 295.79 297.285 3712 0.97 0.33%
CNE.L Cairn Energy Plc 207.2 200.3 201 1222100 -5.20 -2.52%
CNG.L China Nonferrous Gold Li 27.125 26.75 27.125 3723 0.38 1.40%
CNIC.L Centralnic Group Plc 46.75 46 46.75 109607 0.15 0.32%
CNKS.L Cenkos Securities Plc 96.55 94 95.5 24297 -1.05 -1.09%
CNR.L Condor Gold Plc 68.9 67 68 84520 0.00 0.00%
CNS.L Corero Network Security Plc 5.25 5 5.125 295455 -0.04 -0.68%
CNX1.L Ishares Vii Plc 23849.8 23693.9 23792 2684 77.00 0.32%
CNYA.L Ishares IV Plc 3.766 3.742 3.756 55288 -0.00 -0.11%
COA.L Coats Group Plc 57.75 55.7 57.75 846655 1.25 2.21%
COB.L Cobham Plc 130.8 128.6 129.2 6499972 -1.30 -1.00%
COCG.L UBS Ag 1247 1236.85 1236.85 4 -10.15 -0.81%
COCO.L ETFS Commodity Securities Limited 2.471 2.42 2.428 21562 -0.04 -1.70%
COD.L Compagnie De Saint Gobain Sa 46.76 46.365 46.55 87201 0.10 0.22%
COFF.L ETFS Commodity Securities Limited 1.3988 1.366 1.366 6728 -0.02 -1.59%
COG.L Cambridge Cognition Hold 78.92 76 77 5040 1.00 1.32%
COGH.L Go Ucits ETF Solutions Plc 966.75 964 964 3581 -2.75 -0.28%
COMF.L Etfx Fund Company Plc 13.84 13.795 13.805 7557 -0.02 -0.11%
CON.L Connemara Mining Company Plc 1.45 1.4 1.425 335209 -0.02 -1.72%
COPA.L ETFS Commodity Securities Limited 25.62 25.475 25.475 13523 -0.09 -0.37%
COR.L Coretx Holdings Plc 31.5 31 31.5 90700 0.50 1.61%
CORP.L Ishares Plc 94.85 94.4 94.85 2047 0.43 0.46%
COS.L Collagen Solutions Plc 5.03 4.75 4.875 1625062 0.00 0.00%
COST.L Costain Group Plc 438.5 425.85 438.5 337530 7.50 1.74%
CPG.L Compass Group Plc 1512.1 1492 1511 2402920 17.00 1.14%
CPI.L Capita Plc 578 558.5 575.5 2481303 15.00 2.68%
CPJ1.L Ishares Vii Plc 10451.5 10383 10427.5 1464 42.50 0.41%
CPP.L Cppgroup Plc 15.9308 12 13.125 1284728 -1.38 -9.48%
CPR.L Carpetright Plc 236.04 226.63 231.5 11537 0.00 0.00%
CPT.L Concepta Plc 17.125 16.75 17 35108 -0.12 -0.73%
CPX.L Cap-Xx Limited 8.4 8.015 8.4 511886 0.28 3.38%
CPXJ.L CS ETF [Ie] Plc 130.3 129.89 130.27 2204 0.09 0.07%
CRAW.L Crawshaw Group Plc 21 17.17 20 1098185 2.10 11.73%
CRDA.L Croda International Plc 3630 3593 3608 291809 -11.00 -0.30%
CREI.L Custodian REIT Plc 111.25 110 110.5 570299 0.50 0.45%
CREO.L Creo Medical Group Plc 84 81.1 82.5 27837 -0.30 -0.36%
CRGH.L Go Ucits ETF Solutions Plc 1045 1042 1042 731 -3.00 -0.29%
CRH.L CRH Plc 2849 2795 2821 4367348 -4.00 -0.14%
CRN.L Cairn Homes Plc 1.4925 1.4425 1.45 2268414 -0.04 -2.85%
CRND.L Central Rand Gold Limited 0.75 0.66 0.75 16503392 0.07 11.11%
CROS.L Crossrider Plc 72 66.04 69.5 304088 3.46 5.24%
CRPH.L Ishares Vi Plc (The Comp 105.37 105.07 105.37 33786 0.17 0.16%
CRPR.L Cropper [James] Plc 1415 1370 1390 3035 -25.00 -1.77%
CRPS.L Ishares Plc 76.01 75.78 75.91 531 0.09 0.12%
CRS.L Crystal Amber Fund Limited 229.99 227.85 229.5 2546 -0.49 -0.21%
CRST.L Crest Nicholson Holdings 562 537.82 539.5 2959661 -22.50 -4.00%
CRU.L Coral Products Plc 15.25 13.625 14.375 231451 0.47 3.42%
CRUD.L ETFS Commodity Securities Limited 7.1525 7.075 7.1188 136556 -0.01 -0.12%
CRW.L Craneware Plc 1250 1225 1237.5 4864 0.50 0.04%
CRWN.L Crown Place Vct Plc 28.5 28 28.5 14809 0.50 1.79%
CS1.L Amundi ETF 17320 17127 17270.5 468 55.50 0.32%
CS51.L Ishares Vii Plc 8808 8761.66 8790.5 2626 18.50 0.21%
CSBR.L CS ETF [Ie] Plc 67.27 66.92 67.27 103 0.35 0.52%
CSCA.L CS ETF [Ie] Plc 9331 9304 9314 37 -17.00 -0.18%
CSFG.L Csf Group Plc 0.9 0.8 0.9 100000 0.10 12.50%
CSH.L Civitas Social Housing Plc 107.75 106.375 107.5 324912 1.00 0.94%
CSHD.L Lyxor International Asse 114.92 114.661 114.92 32527 0.25 0.22%
CSN.L Chesnara Plc 345.812 340 341.25 68241 1.25 0.37%
CSP.L Countryside Properties Plc 242.28 235.4 238.3 848201 -3.70 -1.53%
CSP1.L Ishares Vii Plc 17938.9 17757.2 17883 20128 32.00 0.18%
CSPX.L CS ETF [Ie] Plc 223.78 222.83 223.37 66860 0.23 0.10%
CSRT.L Consort Medical Plc 1061 1050 1061 35507 1.00 0.09%
CSRU.L CS ETF [Ie] Plc 90.13 89.6 90.025 1330 0.18 0.19%
CSSG.L Croma Security Solutions Group Plc 49.25 46 49.25 313771 2.25 4.79%
CSUK.L CS ETF [Ie] Plc 10089 10088 10088 6 -1.00 -0.01%
CSX5.L Ishares Vii Plc 101.78 101.375 101.635 9438 -0.13 -0.13%
CTEC.L Convatec Group Plc 265.8 261 264.8 1497848 1.60 0.61%
CTG.L Christie Group Plc 86.5 81 86.5 80325 2.50 2.98%
CTH.L Caretech Holdings Plc 367 360 365 278143 1.50 0.41%
CTI.L Cathay International Holdings Ld 15 14.75 14.75 6633 -0.25 -1.67%
CTO.L Clarke [T.] Plc 87 84.25 85.5 26192 -1.50 -1.72%
CTP.L Castleton Technology Plc 63.5 63.1 63.5 40500 0.40 0.63%
CTR.L Charles Taylor Plc 245 236 245 6055 9.00 3.81%
CTY.L City of London Investment Trust Plc 417.21 414.125 415.8 333966 -1.00 -0.24%
CU1.L Ishares Vii Plc 17520 17476 17476 975 -44.00 -0.25%
CU2U.L Amundi ETF 277.1 277.05 277.05 819 -0.05 -0.02%
CU31.L Ishares Vii Plc 8475 8468 8468 1000 -7.00 -0.08%
CU71.L Ishares Vii Plc 9830.5 9817 9830.5 60 13.50 0.14%
CUKS.L CS ETF [Ie] Plc 18986.1 18901.1 18983 469 12.00 0.06%
CUKX.L CS ETF [Ie] Plc 10714.5 10675.1 10691 12760 -7.00 -0.07%
CUS1.L Ishares Vii Plc 22252 22110.4 22158 2006 -60.00 -0.27%
CUSS.L CS ETF [Ie] Plc 276.855 276.191 276.855 1887 0.38 0.14%
CVR.L Conviviality Retail Plc 269.75 262.5 268.5 281537 -1.25 -0.46%
CVSG.L CVS Group Plc 1046 1020 1044 162334 6.00 0.58%
CWD.L Countrywide Plc 163.812 157 161 719689 -2.00 -1.23%
CWK.L Cranswick Plc 2525 2484 2513 75852 29.00 1.17%
CWR.L Ceres Power Holdings Plc 8.815 8.26 8.3 298656 0.04 0.48%
CYAN.L Cyan Holdings Plc 0.18 0.17 0.175 27790449 0.00 1.45%
CYBG.L Cybg Plc 268.7 264.9 267.7 1113178 0.00 0.00%
CYN.L City Natural Resources High Yield Trust 120 116.25 117 145780 0.25 0.21%
CZA.L Coal of Africa Limited 3.13 2.9425 3.13 20000 0.19 6.37%
CZB.L Commerzbank Ag 8.5982 8.425 8.5325 399697 0.06 0.71%
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