HomeExchange
LSE EOD:2017-05-26
. 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
C21.L 21St Century Technology 3.25 3.11 3.25 21000 0.14 4.50%
C4XD.L C4X Discovery Holdings P 90 88 90 550 2.00 2.27%
CACX.L Lyxor International Asse 4650.5 4609 4650.5 4168 41.50 0.90%
CAD.L Cadogan Petroleum Plc 9.125 9.1 9.125 29800 0.03 0.27%
CAKE.L Patisserie Holdings Plc 375 360 374.25 208472 7.50 2.04%
CAM.L Camellia Plc 10838.8 10651 10774.5 308 -64.30 -0.59%
CAMB.L Cambria Automobiles Plc 72.7 70 71.5 18905 -0.50 -0.69%
CAPC.L Capital & Counties Properties Plc 326.1 321.9 324.8 1085259 2.90 0.90%
CAPD.L Capital Drilling Limited 56 55.1 56 23824 0.90 1.63%
CAR.L Carclo Plc 145 142.5 143.75 329139 1.25 0.88%
CARB.L ETFS Oil Securities Limited 3.864 3.81 3.864 3618 0.05 1.42%
CARD.L Card Factory Plc 343 332.6 332.8 510342 -7.90 -2.32%
CARP.L ETFS Oil Securities Limited 338.2 332.5 338.2 2800 5.70 1.71%
CARR.L Carr's Group Plc 143 138.25 140.5 8772 -2.50 -1.75%
CASP.L Caspian Sunrise Plc 10 9.65 9.75 89871 -0.25 -2.50%
CAT.L Catco Reinsurance Opportunities Fund Lim 1.3157 1.2889 1.305 34863429 0.02 1.25%
CAU.L Centaur Media Plc 51 49.82 50 26796 -1.00 -1.96%
CAY.L Charles Stanley Group Plc 349 342 342.125 12000 0.12 0.04%
CB5.L Amundi ETF 8249 8159 8249 2 90.00 1.10%
CBG.L Close Brothers Group Plc 1624 1609 1612 212778 -6.00 -0.37%
CBP.L Curtis Banks Group Plc 282.5 270.1 282.5 48120 6.00 2.17%
CBR1.L Ishares Vii Plc 5056 4981 5052.5 275 71.50 1.44%
CBU7.L Ishares Vii Plc 124.25 124.12 124.12 8964 -0.05 -0.04%
CBUY.L Cloudbuy Plc 3.75 3.6 3.75 256923 0.10 2.74%
CC1G.L Amundi ETF 22044.5 21829 22044.5 24 204.50 0.94%
CCAU.L Ishares Vii Plc 115.73 115.272 115.36 2660 -0.37 -0.32%
CCC.L Computacenter Plc 866.5 833.5 843 158162 -23.50 -2.71%
CCH.L Coca-Cola Hbc Ag 2279 2258.61 2269 507762 3.00 0.13%
CCJI.L CC Japan Income & Growth Trust Plc 135 132.76 135 11044 0.33 0.25%
CCP.L Celtic Plc 99 96.5 96.5 635 -2.50 -2.53%
CCPE.L Cvc Credit Partners Euro 1.12 1.1147 1.115 18115 0.00 0.00%
CCPG.L Cvc Credit Partners Euro 113.231 111 113.125 117219 2.12 1.91%
CCR.L C&C Group Plc 3.4325 3.398 3.415 241402 0.02 0.44%
CCT.L Character Group Plc 510 491.5 505 39452 13.50 2.75%
CDFF.L Cardiff Property Plc 1680 1600 1650 2177 -30.00 -1.79%
CEMA.L CS ETF [Ie] Plc 135.01 134.77 134.77 340 -0.24 -0.18%
CEPS.L Ceps Plc 35 34.5 34.5 2500 -0.50 -1.43%
CER.L Cerillion Plc 144 120.24 137.5 209478 -6.50 -4.51%
CES1.L Ishares Vii Plc 16805.5 16728 16805.5 25440 55.50 0.33%
CEU.L CS ETF [Ie] Plc 112.46 111.33 112.39 203648 -0.07 -0.06%
CEUR.L Amundi Investment Solutions 18889.5 18789 18889.5 26 100.50 0.53%
CEUS.L CS ETF [Ie] Plc 193.218 191.684 192.195 725 0.41 0.21%
CEY.L Centamin Plc 169.2 164.7 167.4 7291492 2.00 1.21%
CFYN.L Caffyns Plc 529 503 515 23248 5.00 0.98%
CG1.L Amundi ETF 20204 20125 20204 20 79.00 0.39%
CGH.L Chaarat Gold Holdings Ltd 21.5625 21.27 21.5 3556 -0.06 -0.29%
CGNR.L Conroy Gold & Natural Resources Plc 13.7 13 13.625 42389 0.62 4.81%
CGS.L Castings Plc 489 478 482.5 15534 4.50 0.94%
CGT.L Capital Gearing Trust Plc 3895.54 3890.5 3894 1381 2.75 0.07%
CHA.L Concha Plc 0.29 0.285 0.285 51860 -0.01 -1.72%
CHAR.L Chariot Oil & Gas Limited 14.1624 13.375 14 248560 0.25 1.82%
CHG.L Chemring Group Plc 182.575 177.378 182 94686 -0.25 -0.14%
CHH.L Churchill China Plc 1051.5 1035 1047.5 20707 -4.00 -0.38%
CHOO.L Jimmy Choo Plc 203.5 196.5 202 94206 5.50 2.80%
CHRT.L Cohort Plc 454.95 445 450 9279 -4.95 -1.09%
CIC.L Conygar Investment Company Plc [The] 178.4 174.15 177 11163 -1.40 -0.78%
CID1.L Ishares Vii Plc 17595.4 17455.3 17586.5 225 131.20 0.75%
CIFU.L Carador Income Fund Plc 0.718 0.715 0.7175 242514 0.00 0.35%
CINE.L Cineworld Group Plc 724.5 712.592 724.5 239911 9.50 1.33%
CIR.L Circassia Pharmaceutical 95 93.5 93.75 49998 -1.00 -1.06%
CITY.L Cityfibre Infrastructure Holdings Plc 68 66.0001 66.5 109771 -0.50 -0.75%
CIU.L Cape Plc 252 240.38 244.25 166642 -7.75 -3.08%
CJPU.L Ishares Vii Plc 135.903 135.9 135.9 901 -0.00 -0.00%
CKN.L Clarkson Plc 2730 2649 2691 14606 -30.00 -1.10%
CKR1.L Ishares Vii Plc 12192 12098 12192 693 94.00 0.78%
CLDN.L Caledonia Investments Plc 2884 2799 2846 76943 47.00 1.68%
CLG.L Clipper Logistics Plc 425 418.125 425 89431 5.00 1.19%
CLI.L Cls Holdings Plc 203.5 198.4 203 49073 2.00 1.00%
CLIG.L City of London Investment Group Plc 405 387.68 395.125 18891 -9.88 -2.44%
CLIN.L Clinigen Group Plc 889.5 870.93 879 414956 -2.00 -0.23%
CLLN.L Carillion Plc 206.7 202.1 204.7 3284797 2.60 1.29%
CLNR.L Cluff Natural Resources Plc 2.81 2.75 2.8 1174909 0.01 0.36%
CLON.L Clontarf Energy Plc 0.35 0.32 0.35 6264996 0.01 1.74%
CLP.L Clear Leisure Plc 0.729 0.6701 0.725 2967461 -0.00 -0.55%
CLSU.L Clearstar Inc. 34.7 33.5 33.5 210000 -1.20 -3.46%
CLTV.L Cellcast Plc 5 4.6 4.75 21500 -0.25 -5.00%
CMBN.L Cambian Group Plc 171.75 167 170 8935389 -1.75 -1.02%
CMCX.L Cmc Markets Plc 132 125.75 126.25 736379 -5.75 -4.36%
CMFP.L Etfx Fund Company Plc 1071.75 1068.57 1071.75 2482 3.18 0.30%
CMH.L Chamberlin Plc 170 150 170 25852 11.50 7.26%
CMHY.L City Merchants High Yield Trust Limited 198.84 197.891 198.375 107485 -0.38 -0.19%
CMS.L Communisis Plc 50.25 47.8251 50 309658 1.50 3.09%
CMU.L Amundi Investment Solutions 17402.5 17148.7 17402.5 6310 253.80 1.48%
CMX1.L Ishares Vii Plc 9566 9436.48 9566 424 113.00 1.20%
CMXC.L CS ETF [Ie] Plc 122.305 121.9 122.305 100 0.41 0.33%
CN1.L Amundi ETF 31527.5 31288.2 31527.5 20 239.30 0.76%
CNA.L Centrica Plc 206.3 202.2 203.2 19313867 -2.90 -1.41%
CNC.L Concurrent Technologies Plc 95.25 92 94 47439 1.00 1.08%
CNCT.L Connect Group Plc 126 124.75 126 100416 0.25 0.20%
CNDX.L CS ETF [Ie] Plc 320.06 319.11 319.76 2591 0.05 0.02%
CNE.L Cairn Energy Plc 217 208.5 210.6 2228830 -5.50 -2.55%
CNG.L China Nonferrous Gold Li 23.25 22 22.375 339372 0.38 1.70%
CNIC.L Centralnic Group Plc 53.25 52 53 21552 -0.25 -0.47%
CNKS.L Cenkos Securities Plc 101.5 96.5 100 181268 -1.00 -0.99%
CNKY.L CS ETF [Ie] Plc 12679.5 12573.3 12679.5 456 101.50 0.81%
CNN.L Caledonian Trust Plc 116 107 112 1525 5.00 4.67%
CNR.L Condor Gold Plc 61.125 58.2 59 39621 -2.00 -3.28%
CNS.L Corero Network Security Plc 8.5 8.0753 8.5 74453 0.16 1.92%
CNX1.L Ishares Vii Plc 25011 24815 25011 489 196.00 0.79%
CNYA.L Ishares IV Plc 3.63 3.617 3.619 38484 -0.01 -0.30%
COA.L Coats Group Plc 76 72.8415 74 1371038 0.00 0.00%
COB.L Cobham Plc 139.74 137.4 139.5 9988375 2.00 1.45%
COCO.L ETFS Commodity Securities Limited 2.142 2.118 2.142 271741 0.00 0.14%
COD.L Compagnie De Saint Gobain Sa 51 49.5475 50.025 229793 0.06 0.13%
COFF.L ETFS Commodity Securities Limited 1.285 1.266 1.285 22797 0.02 1.26%
COG.L Cambridge Cognition Hold 116 113 115.5 17479 2.50 2.21%
COM.L Comptoir Group Plc 32 31 32 1555 1.00 3.23%
COMF.L Etfx Fund Company Plc 13.72 13.675 13.7025 3972 -0.01 -0.05%
CON.L Connemara Mining Company Plc 1.49 1.475 1.475 65918 -0.01 -1.01%
COPA.L ETFS Commodity Securities Limited 25.09 24.652 24.77 104972 -0.32 -1.28%
COR.L Coretx Holdings Plc 35.5 35 35.25 50500 0.25 0.71%
CORE.L Go Ucits ETF Solutions P 9.92 9.8825 9.8825 9000 -0.04 -0.38%
CORP.L Ishares Plc 97.47 97.14 97.18 1121 -0.25 -0.26%
COS.L Collagen Solutions Plc 5.25 4.62 5 316737 0.38 8.23%
COST.L Costain Group Plc 480.5 466.5 480.5 161568 10.75 2.29%
COTN.L ETFS Commodity Securities Limited 2.386 2.374 2.3755 16833 0.00 0.06%
COUK.L Multi Units France 15124.5 15096 15124.5 606 18.50 0.12%
CPG.L Compass Group Plc 1646 1621 1643 2642483 21.00 1.29%
CPI.L Capita Plc 571 547 569.5 3424719 22.00 4.02%
CPJ1.L Ishares Vii Plc 10244 10140 10244 4368 103.00 1.02%
CPP.L Cppgroup Plc 15.5625 14.6875 15.125 228242 0.12 0.83%
CPR.L Carpetright Plc 220 213 220 1198 6.50 3.04%
CPS.L Cpl Resources Plc 520 500 500 94 -20.00 -3.85%
CPT.L Concepta Plc 15.75 15.5 15.75 65120 0.10 0.64%
CPX.L Cap-Xx Limited 6.705 6.4 6.425 1776197 -0.17 -2.65%
CPXJ.L CS ETF [Ie] Plc 131.01 130.53 130.9 8310 0.16 0.12%
CRAW.L Crawshaw Group Plc 27.75 27.5 27.75 57735 0.25 0.91%
CRDA.L Croda International Plc 3982 3935 3962 333246 26.00 0.66%
CREI.L Custodian REIT Plc 113.75 112.5 113.5 127214 0.25 0.22%
CRH.L CRH Plc 2801 2742.93 2790 1667634 10.00 0.36%
CRN.L Cairn Homes Plc 1.525 1.5125 1.525 3202621 0.01 0.83%
CRNO.L Lyxor International Asse 20.0325 20.015 20.0325 3740 0.02 0.09%
CRON.L Cronin Group Plc 2.75 2.5 2.75 16000 0.25 10.00%
CROS.L Crossrider Plc 64 62 64 52590 0.20 0.31%
CRPH.L Ishares Vi Plc (The Comp 105.61 105.42 105.49 9883 0.07 0.07%
CRPR.L Cropper [James] Plc 1529 1480 1505 1894 -24.00 -1.57%
CRPS.L Ishares Plc 76.085 75.48 76.085 153 0.60 0.80%
CRPX.L Lyxor International Asse 12773 12621 12773 372 152.00 1.20%
CRS.L Crystal Amber Fund Limited 236.96 234.2 236 21185 -0.96 -0.41%
CRST.L Crest Nicholson Holdings 635 617 617 1201271 -18.00 -2.83%
CRU.L Coral Products Plc 14.75 14.625 14.75 24517 0.12 0.85%
CRU1.L Ishares Vii Plc 6701 6638 6698 27792 40.00 0.60%
CRUD.L ETFS Commodity Securities Limited 7.23 7.0675 7.2125 1527145 0.02 0.24%
CRV.L Craven House Capital Plc 4.525 4.3 4.525 3928 0.15 3.43%
CRW.L Craneware Plc 1360 1308.04 1330 14643 -30.00 -2.21%
CS1.L Amundi ETF 18468 18433 18468 54 14.00 0.08%
CS51.L Ishares Vii Plc 9384.5 9300 9384.5 6115 81.50 0.88%
CSCA.L CS ETF [Ie] Plc 9029 8978 9019.5 195 41.50 0.46%
CSH.L Civitas Social Housing Plc 112 111.25 112 270980 0.00 0.00%
CSHD.L Lyxor International Asse 119.2 118.6 118.76 1883 -0.39 -0.33%
CSJP.L CS ETF [Ie] Plc 10630 10562 10630 1 68.00 0.64%
CSKR.L CS ETF [Ie] Plc 156.5 155.77 155.875 1427 -0.62 -0.40%
CSN.L Chesnara Plc 393.5 375.25 383 193132 -5.25 -1.35%
CSP.L Countryside Properties Plc 336.2 300.3 326.1 108347789 23.10 7.62%
CSP1.L Ishares Vii Plc 18015 17851.8 18015 16346 138.00 0.77%
CSPX.L CS ETF [Ie] Plc 230.31 229.657 230.21 200405 0.12 0.05%
CSRT.L Consort Medical Plc 1052 1045 1045 2280 -3.00 -0.29%
CSRU.L CS ETF [Ie] Plc 85.645 85.46 85.645 6148 0.02 0.02%
CSSG.L Croma Security Solutions Group Plc 60 59.5 59.5 5112 -0.50 -0.83%
CSTP.L SSGA SPDR ETFS Europe II 186.115 184.9 186.115 5200 1.22 0.66%
CSUK.L CS ETF [Ie] Plc 10448 10415 10448 87 33.00 0.32%
CSX5.L Ishares Vii Plc 107.34 106.898 107.325 2483 0.33 0.30%
CTEC.L Convatec Group Plc 325.5 320.8 325 8371187 4.10 1.28%
CTG.L Christie Group Plc 84.5 82 83 6937 -1.50 -1.78%
CTH.L Caretech Holdings Plc 403.018 397.982 399 29370 -3.60 -0.89%
CTI.L Cathay International Holdings Ld 13.125 12.83 13.125 24746 0.20 1.58%
CTO.L Clarke [T.] Plc 91.375 88 91 158071 1.00 1.11%
CTP.L Castleton Technology Plc 68.75 68.5 68.75 132611 0.25 0.36%
CTR.L Charles Taylor Plc 229 219.596 223.75 41157 3.75 1.70%
CTY.L City of London Investment Trust Plc 438.5 434.54 437.9 399646 0.90 0.21%
CU1.L Ishares Vii Plc 17588.5 17473.9 17588.5 51 114.60 0.66%
CUKS.L CS ETF [Ie] Plc 20302.9 20174 20259 886 31.80 0.16%
CUKX.L CS ETF [Ie] Plc 11117.4 11055 11108.5 7806 51.50 0.47%
CUS1.L Ishares Vii Plc 22084.5 21913.9 22084.5 13594 88.50 0.40%
CUSS.L CS ETF [Ie] Plc 282.345 281.72 282.345 1510 0.62 0.22%
CVR.L Conviviality Retail Plc 326 322.25 324 239205 -2.00 -0.61%
CVSG.L CVS Group Plc 1399 1367 1378 98884 -6.00 -0.43%
CWD.L Countrywide Plc 177.5 168.96 173 289822 3.75 2.22%
CWK.L Cranswick Plc 2986.4 2915.89 2931 483857 -19.00 -0.64%
CWR.L Ceres Power Holdings Plc 9.4 9.1725 9.25 216138 -0.14 -1.49%
CYAN.L Cyan Holdings Plc 0.1645 0.162 0.1625 9073712 0.00 0.31%
CYBG.L Cybg Plc 269.4 265.8 267.7 930651 -0.90 -0.34%
CYN.L City Natural Resources High Yield Trust 114.75 113.125 113.625 86730 -1.12 -0.98%
CZA.L Coal of Africa Limited 3 2.76 3 70318 0.24 8.70%
CZB.L Commerzbank Ag 9.5 9.2842 9.3125 528093 -0.15 -1.63%
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