HomeExchange
LSE EOD:2017-07-26
. 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 3.75 2.7601 3.75 124091 0.99 35.86%
C4XD.L C4X Discovery Holdings P 86 86 86 1175 0.00 0.00%
CAB.L Cabot Energy Plc 4 3.76 4 235645 0.15 3.76%
CACX.L Lyxor International Asse 4542 4530 4530 71 -12.00 -0.26%
CAF1.L Retail Charity Bonds Plc 111.77 111.77 111.77 2000 0.00 0.00%
CAKE.L Patisserie Holdings Plc 363.75 343.75 363 1302150 -0.75 -0.21%
CAM.L Camellia Plc 10500 10300 10300 1854 -150.00 -1.44%
CAMB.L Cambria Automobiles Plc 65 63 65 61590 1.20 1.88%
CAPC.L Capital & Counties Properties Plc 297 291.3 292.112 1770741 -0.99 -0.34%
CAPD.L Capital Drilling Limited 39.25 38.75 39.25 58742 0.25 0.64%
CAR.L Carclo Plc 170 167.5 167.5 35012 -2.00 -1.18%
CARD.L Card Factory Plc 307.2 301 306.2 249387 2.70 0.89%
CARR.L Carr's Group Plc 139 137 137 51736 -1.00 -0.72%
CASE.L Go Ucits ETF Solutions P 1108.36 1108.36 1108.36 453 0.00 0.00%
CASP.L Caspian Sunrise Plc 7.3499 7.01 7.3499 504947 0.25 3.52%
CAT.L Catco Reinsurance Opportunities Fund Lim 1.365 1.3494 1.3494 250970 -0.02 -1.14%
CAU.L Centaur Media Plc 55 48 55 305353 7.00 14.58%
CAY.L Charles Stanley Group Plc 375.575 375.575 375.575 4460 0.00 0.00%
CBG.L Close Brothers Group Plc 1529 1500 1515.39 382670 -5.61 -0.37%
CBKD.L Commercial International 4.97 4.84 4.87 36866 -0.09 -1.91%
CBP.L Curtis Banks Group Plc 284.5 260.25 284.5 6474 24.25 9.32%
CBU0.L Ishares Vii Plc 139.894 139.894 139.894 210 0.00 0.00%
CBU3.L Ishares Vii Plc 106.14 106.14 106.14 300 0.00 0.00%
CBU7.L Ishares Vii Plc 124.21 124.11 124.16 9862 0.02 0.02%
CBUY.L Cloudbuy Plc 2.5 2.5 2.5 60766 0.00 0.00%
CC1U.L Amundi ETF 298.2 298.2 298.2 400 0.00 0.00%
CCAU.L Ishares Vii Plc 123.77 122.91 122.91 2659 -0.86 -0.69%
CCC.L Computacenter Plc 883.5 865.5 873.571 106409 -4.93 -0.56%
CCH.L Coca-Cola Hbc Ag 2252 2214 2243.97 619783 29.97 1.35%
CCJI.L CC Japan Income & Growth Trust Plc 139.75 137.035 137.035 163614 0.00 0.00%
CCP.L Celtic Plc 106 106 106 50 0.00 0.00%
CCPG.L Cvc Credit Partners Euro 112.5 112 112 32788 -0.50 -0.44%
CCR.L C&C Group Plc 3.15 3.05 3.07 15857 -0.05 -1.60%
CCT.L Character Group Plc 500 482 500 20889 5.00 1.01%
CDI.L Candover Investments Plc 142.985 142.985 142.985 10000 0.00 0.00%
CE9U.L Amundi ETF 338.11 338.11 338.11 25 0.00 0.00%
CECD.L Lyxor International Asse 24.71 24.625 24.71 2400 0.04 0.16%
CEMA.L CS ETF [Ie] Plc 142.76 142.55 142.76 2263 0.21 0.15%
CER.L Cerillion Plc 125.1 125.1 125.1 194 0.00 0.00%
CERP.L Columbus Energy Resources Plc 2.88 2.525 2.7367 2389475 -0.14 -4.98%
CES1.L Ishares Vii Plc 17135 17115 17115 115 -20.00 -0.12%
CEU.L CS ETF [Ie] Plc 110.94 110.31 110.94 1835 0.63 0.57%
CEY.L Centamin Plc 166.3 160.1 163.806 7606796 2.41 1.49%
CFHS.L Cathay Financial Holding 15.25 15.25 15.25 73 0.00 0.00%
CFR.L Amundi Investment Solutions 20654 20654 20654 172 0.00 0.00%
CFX.L Colefax Group Plc 500 490 500 1500 10.00 2.04%
CFYN.L Caffyns Plc 510 510 510 5000 0.00 0.00%
CG1.L Amundi ETF 20115 20088.7 20114.5 26266 -0.50 -0.00%
CGH.L Chaarat Gold Holdings Ltd 17.8 17.8 17.8 6601 0.00 0.00%
CGI.L Canadian General Investments Ld 1296.2 1296.2 1296.2 307 0.00 0.00%
CGNR.L Conroy Gold & Natural Resources Plc 27.65 27 27.65 40000 0.65 2.41%
CGS.L Castings Plc 468 460 460 4138 0.00 0.00%
CGT.L Capital Gearing Trust Plc 3920 3890 3903.67 9717 -16.33 -0.42%
CH80.L FTSE China Index 3391.76 3358.03 3379.53 0 -4.84 -0.14%
CHA.L Concha Plc 0.272 0.23 0.23 3437508 -0.04 -15.44%
CHAR.L Chariot Oil & Gas Limited 13 12 12.25 793978 0.00 0.00%
CHG.L Chemring Group Plc 184.75 177.5 180.351 415198 -4.40 -2.38%
CHH.L Churchill China Plc 900 892.5 892.5 7240 -2.50 -0.28%
CHOO.L Jimmy Choo Plc 230.5 228 228.592 7743864 -0.66 -0.29%
CHRT.L Cohort Plc 394.9 387 390 105303 3.00 0.78%
CIC.L Conygar Investment Company Plc [The] 173 173 173 2450 0.00 0.00%
CID1.L Ishares Vii Plc 17766 17766 17766 213 0.00 0.00%
CIFU.L Carador Income Fund Plc 0.7325 0.73 0.73 194002 -0.00 -0.14%
CINE.L Cineworld Group Plc 697 676.5 687.94 653088 9.44 1.39%
CIR.L Circassia Pharmaceutical 90.25 86.75 86.75 64714 -3.25 -3.61%
CITY.L Cityfibre Infrastructure Holdings Plc 56.5 55.1 56.5 5121795 0.00 0.00%
CIU.L Cape Plc 261.5 260.5 260.861 296735 -0.64 -0.24%
CJPU.L Ishares Vii Plc 139.39 139.14 139.15 6803 -0.08 -0.06%
CKN.L Clarkson Plc 2674 2635 2648.65 9845 -20.35 -0.76%
CLDN.L Caledonia Investments Plc 2875 2826 2848 29491 -25.00 -0.87%
CLG.L Clipper Logistics Plc 428 425 428 3601 0.75 0.18%
CLI.L Cls Holdings Plc 210.6 202 202 64497 -6.00 -2.88%
CLIG.L City of London Investment Group Plc 426.25 421.72 421.72 26045 -4.53 -1.06%
CLIN.L Clinigen Group Plc 995 976 988.415 261018 12.41 1.27%
CLLN.L Carillion Plc 61.8 59.2 59.7491 6807058 -0.75 -1.24%
CLNR.L Cluff Natural Resources Plc 2.33 2.201 2.24 502469 -0.09 -3.86%
CLON.L Clontarf Energy Plc 0.48 0.455 0.455 2409519 -0.01 -3.19%
CLP.L Clear Leisure Plc 0.9449 0.85 0.85 3865059 -0.05 -5.82%
CLS1.L Cls Holdings Plc 105.2 104.51 105.2 29600 0.69 0.66%
CMB.L Cambria Africa Plc 1.06 1.06 1.06 39211 0.00 0.00%
CMBN.L Cambian Group Plc 191.75 189 191 57216 1.00 0.53%
CMCX.L Cmc Markets Plc 154.25 144.75 145 163639 -9.25 -6.00%
CMFP.L Etfx Fund Company Plc 1049.93 1045.15 1049.8 26324 4.65 0.44%
CMH.L Chamberlin Plc 120 112.1 112.1 5151 -3.00 -2.61%
CMHY.L City Merchants High Yield Trust Limited 198.5 197.5 198.39 58395 -0.11 -0.06%
CMS.L Communisis Plc 47.5 46.25 47.25 4323 -0.25 -0.53%
CMX1.L Ishares Vii Plc 10254.4 10207.6 10207.6 57 -46.80 -0.46%
CNA.L Centrica Plc 203.5 201.8 202.3 16017063 -0.10 -0.05%
CNC.L Concurrent Technologies Plc 82 77.98 81.5 120491 3.52 4.51%
CNCT.L Connect Group Plc 112.54 107.827 110 648358 -0.25 -0.23%
CNDX.L CS ETF [Ie] Plc 329.14 327.97 328.57 3641 0.47 0.14%
CNE.L Cairn Energy Plc 179.7 176.2 179 1417160 2.60 1.47%
CNG.L China Nonferrous Gold Li 20.0625 19 20 49959 1.00 5.26%
CNIC.L Centralnic Group Plc 61.6899 59 59.75 195901 -1.94 -3.14%
CNKS.L Cenkos Securities Plc 99.7 97 97 7648 0.00 0.00%
CNKY.L CS ETF [Ie] Plc 12604.4 12604.4 12604.4 85 0.00 0.00%
CNR.L Condor Gold Plc 50 49.7576 50 5800 0.24 0.49%
CNS.L Corero Network Security Plc 11 10.0001 10.1 65958 -0.01 -0.10%
CNX1.L Ishares Vii Plc 25230 25147 25225 55 10.70 0.04%
COA.L Coats Group Plc 76.95 75.65 76.4245 331665 0.72 0.96%
COB.L Cobham Plc 136.7 133 136.482 6140166 0.28 0.21%
COCO.L ETFS Commodity Securities Limited 2.137 2.12 2.12 33494 -0.00 -0.09%
COD.L Compagnie De Saint Gobain Sa 47.395 46.485 47.3898 492610 0.90 1.95%
COFF.L ETFS Commodity Securities Limited 1.276 1.262 1.276 66277 0.01 0.87%
COG.L Cambridge Cognition Hold 116.6 116.6 116.6 2216 0.00 0.00%
COGG.L Go Ucits ETF Solutions P 8.635 8.635 8.635 139 0.00 0.00%
COGH.L Go Ucits ETF Solutions Plc 964.25 962.12 962.12 10284 -2.13 -0.22%
COM.L Comptoir Group Plc 20.26 20.26 20.26 34150 0.00 0.00%
COMF.L Etfx Fund Company Plc 13.7 13.655 13.675 50718 -0.00 -0.04%
CON.L Connemara Mining Company Plc 1.709 1.7 1.7 674641 -0.01 -0.53%
COPA.L ETFS Commodity Securities Limited 27.57 27.34 27.56 9733 0.13 0.47%
COR.L Coretx Holdings Plc 33 33 33 60000 0.00 0.00%
CORN.L ETFS Commodity Securities Limited 0.96 0.959 0.959 8698 -0.00 -0.10%
CORP.L Ishares Plc 99.25 99.07 99.12 19813 0.05 0.05%
COS.L Collagen Solutions Plc 5.38 4.81 4.81 239117 -0.29 -5.69%
COST.L Costain Group Plc 473.75 464.25 470.411 91738 -2.84 -0.60%
COTN.L ETFS Commodity Securities Limited 2.186 2.186 2.186 80002 0.00 0.00%
COWZ.L Pacer US Cash Cows 100 Index 1161.62 1156.48 1160.75 0 0.30 0.03%
CPG.L Compass Group Plc 1647 1605 1626.85 4591823 21.85 1.36%
CPI.L Capita Plc 666.281 654 658.014 1264988 0.51 0.08%
CPJ1.L Ishares Vii Plc 10664 10639 10649 1839 8.00 0.08%
CPP.L Cppgroup Plc 14.25 14.25 14.25 84868 0.00 0.00%
CPR.L Carpetright Plc 189.75 185 185 4061 0.00 0.00%
CPT.L Concepta Plc 11.5 11.375 11.375 236950 -0.12 -1.09%
CPX.L Cap-Xx Limited 10.2292 8.93 9.65 6985354 0.72 8.06%
CPXJ.L CS ETF [Ie] Plc 139.69 138.4 139.06 8179 -0.63 -0.45%
CRAW.L Crawshaw Group Plc 25.0301 25 25.005 191045 -0.03 -0.10%
CRBU.L Lyxor International Asse 16.375 16.375 16.375 285 0.00 0.00%
CRDA.L Croda International Plc 3825 3756 3794.65 624905 -0.35 -0.01%
CREI.L Custodian REIT Plc 116.75 115.492 115.815 371598 -0.94 -0.80%
CREO.L Creo Medical Group Plc 85.8 85 85.8 38000 0.80 0.94%
CRGH.L Go Ucits ETF Solutions Plc 1053 1048.01 1053 5027 3.00 0.29%
CRH.L CRH Plc 2744 2687 2734.74 1477280 29.74 1.10%
CRN.L Cairn Homes Plc 1.6675 1.6125 1.6294 1759057 0.01 0.58%
CRON.L Cronin Group Plc 1.75 1.75 1.75 16600 0.00 0.00%
CROS.L Crossrider Plc 67.8 64 64 82089 -3.30 -4.90%
CRPH.L Ishares Vi Plc (The Comp 106.18 106 106 3478 -0.18 -0.17%
CRPR.L Cropper [James] Plc 1720 1659.5 1709 3694 14.00 0.83%
CRPS.L Ishares Plc 76.25 76 76 4171 -0.04 -0.05%
CRPX.L Lyxor International Asse 13069.4 13069.4 13069.4 5250 0.00 0.00%
CRS.L Crystal Amber Fund Limited 189.88 189 189.88 6387 0.88 0.47%
CRST.L Crest Nicholson Holdings 543.5 529.75 542.575 918668 0.58 0.11%
CRU.L Coral Products Plc 14.49 13.5 13.5 5749 -0.99 -6.83%
CRU1.L Ishares Vii Plc 6483 6483 6483 40 0.00 0.00%
CRUD.L ETFS Commodity Securities Limited 7.09 6.955 7.035 2159814 0.02 0.29%
CRV.L Craven House Capital Plc 5.05 5.05 5.05 273 0.00 0.00%
CRW.L Craneware Plc 1290 1266 1290 3752 0.00 0.00%
CS51.L Ishares Vii Plc 9389.84 9367 9373.66 3498 -3.34 -0.04%
CSCA.L CS ETF [Ie] Plc 9432.76 9413.72 9426.6 21 -6.16 -0.07%
CSH.L Civitas Social Housing Plc 111.52 109.75 111.52 313645 0.77 0.70%
CSH2.L Lyxor Index Fund 101291 101291 101291 415 0.00 0.00%
CSHD.L Lyxor International Asse 123.54 123.54 123.54 4092 0.00 0.00%
CSJP.L CS ETF [Ie] Plc 10693 10693 10693 45 0.00 0.00%
CSN.L Chesnara Plc 384 372 372 88406 -12.00 -3.12%
CSP.L Countryside Properties Plc 372.05 368.5 368.8 980319 -1.40 -0.38%
CSP1.L Ishares Vii Plc 18200.7 18132 18139 12382 -55.00 -0.30%
CSPX.L CS ETF [Ie] Plc 237.11 236.54 236.79 106455 0.25 0.11%
CSRT.L Consort Medical Plc 1055 1046 1047 112913 -8.00 -0.76%
CSRU.L CS ETF [Ie] Plc 84.44 84.24 84.36 372 -0.08 -0.09%
CSSG.L Croma Security Solutions Group Plc 52 52 52 1972 0.00 0.00%
CSUK.L CS ETF [Ie] Plc 10380 10350 10367 3954 -13.00 -0.13%
CSUS.L CS ETF [Ie] Plc 231.5 231.12 231.5 399 0.38 0.16%
CSX5.L Ishares Vii Plc 105.25 104.99 105.18 6331 0.19 0.18%
CTEC.L Convatec Group Plc 310.4 306 306.924 2890697 -1.88 -0.61%
CTG.L Christie Group Plc 107 103 107 12100 4.00 3.88%
CTH.L Caretech Holdings Plc 420 409.175 419 44886 6.25 1.51%
CTO.L Clarke [T.] Plc 84.6875 83.75 84.375 43000 0.62 0.75%
CTP.L Castleton Technology Plc 68.5 68.5 68.5 2032 0.00 0.00%
CTR.L Charles Taylor Plc 226 226 226 5716 0.00 0.00%
CTY.L City of London Investment Trust Plc 433.733 431.3 432.9 241783 0.80 0.19%
CU31.L Ishares Vii Plc 8129.38 8129.38 8129.38 530 0.00 0.00%
CUKS.L CS ETF [Ie] Plc 20151.8 20064.2 20089.8 1043 -15.20 -0.08%
CUKX.L CS ETF [Ie] Plc 11000 10959 11000 1694 35.00 0.32%
CUS1.L Ishares Vii Plc 22706.8 22659.1 22706.8 926 11.10 0.05%
CUSS.L CS ETF [Ie] Plc 295.07 295.07 295.07 220 0.00 0.00%
CVR.L Conviviality Retail Plc 370.5 349.5 370 1336611 20.00 5.71%
CVSG.L CVS Group Plc 1276 1252 1263.94 82448 4.94 0.39%
CWD.L Countrywide Plc 168.75 164.25 164.25 127181 -0.50 -0.30%
CWFG.L Amundi ETF 13795 13795 13795 250 0.00 0.00%
CWK.L Cranswick Plc 2935.78 2914 2917 37078 -7.00 -0.24%
CWR.L Ceres Power Holdings Plc 12.025 11.5 11.7 455204 -0.05 -0.43%
CYAN.L Cyan Holdings Plc 0.162 0.146 0.15 10736415 -0.01 -3.23%
CYBG.L Cybg Plc 272.4 268.8 271.849 1057789 1.85 0.68%
CYN.L City Natural Resources High Yield Trust 119.13 116 116 96093 -0.50 -0.43%
CYS.L Chrysalis Vct Plc 61.7 61.7 61.7 10000 0.00 0.00%
CZA.L Coal of Africa Limited 2.6439 2.5 2.6439 79444 0.14 5.76%
CZB.L Commerzbank Ag 11.135 10.8393 11.1138 755759 0.25 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