HomeExchange
LSE EOD:2017-11-22
. 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
CACX.L Lyxor International Asse 4684 4661.5 4661.5 2066 -22.50 -0.48%
CAKE.L Patisserie Holdings Plc 307.5 299.25 304.5 139192 0.00 0.00%
CAM.L Camellia Plc 11400 11300 11400 1329 0.00 0.00%
CAMB.L Cambria Automobiles Plc 64 62.75 63 21063 0.25 0.40%
CAPC.L Capital & Counties Properties Plc 260.8 258.1 260.7 1663145 0.20 0.08%
CAPU.L Ossiam Lux 45690 45573 45573 207 -117.00 -0.26%
CAR.L Carclo Plc 135 132.5 132.5 3323 -2.50 -1.85%
CARD.L Card Factory Plc 274.9 263.1 273 669485 9.90 3.76%
CARR.L Carr's Group Plc 135 133 134 8313 -1.00 -0.74%
CAT.L Catco Reinsurance Opportunities Fund Lim 1.045 1.045 1.045 84947 0.00 0.00%
CAY.L Charles Stanley Group Plc 365 350 360.125 189912 10.12 2.89%
CBE3.L Ishares Vii Plc 112.53 112.51 112.51 500 -0.02 -0.02%
CBG.L Close Brothers Group Plc 1410 1387 1400 342410 0.00 0.00%
CBKD.L Commercial International 4.295 4.25 4.27 925439 0.02 0.47%
CBU0.L Ishares Vii Plc 140.38 140.37 140.38 480 0.01 0.01%
CBU3.L Ishares Vii Plc 105.94 105.935 105.935 596 -0.00 -0.00%
CBU7.L Ishares Vii Plc 124 123.83 124 34056 0.16 0.13%
CCAU.L Ishares Vii Plc 129.69 128.63 129.315 9160 -0.38 -0.29%
CCC.L Computacenter Plc 1129 1110 1125 233965 14.00 1.26%
CCFS.L Charter Court Financial Services Group P 237 230.5 235 373247 0.00 0.00%
CCH.L Coca-Cola Hbc Ag 2452 2429 2440 651648 7.00 0.29%
CCPE.L Cvc Credit Partners Euro 1.1075 1.0988 1.0988 143880 -0.01 -0.79%
CCPG.L Cvc Credit Partners Euro 112.5 112 112.5 191301 0.00 0.00%
CCR.L C&C Group Plc 2.905 2.8575 2.87 19365 -0.02 -0.69%
CCT.L Character Group Plc 423 415 415 7765 -8.00 -1.89%
CE31.L Ishares Vii Plc 9981.5 9978 9981.5 967 2.50 0.03%
CE71.L Ishares Vii Plc 11894 11887 11894 392 7.00 0.06%
CE9U.L Amundi ETF 367.25 366.065 366.065 10 -1.19 -0.32%
CEMA.L CS ETF [Ie] Plc 158.96 158.45 158.87 457 0.42 0.27%
CEMG.L Ishares V Public Limited 33.08 33.005 33.005 210 -0.07 -0.23%
CES1.L Ishares Vii Plc 17761 17702 17702 396 -59.00 -0.33%
CEU.L CS ETF [Ie] Plc 114.65 113.725 113.725 973 -0.48 -0.42%
CEUR.L Amundi Investment Solutions 19226 19126 19126 1840 -99.00 -0.51%
CEUS.L CS ETF [Ie] Plc 200.51 199.535 199.535 981 -0.69 -0.34%
CEY.L Centamin Plc 144.2 139.8 143.6 5390797 2.80 1.99%
CG1.L Amundi ETF 21430 21146.5 21146.5 922 -283.50 -1.32%
CGB.L DB X-Trackers II 21.05 20.88 21.05 1954 0.02 0.07%
CGH.L Chaarat Gold Holdings Ltd 22 21.875 21.875 30000 -0.12 -0.57%
CH80.L FTSE China Index 4012.69 3961.32 3971.53 0 -23.59 -0.59%
CHAR.L Chariot Oil & Gas Limited 14.5 14.25 14.5 128852 0.25 1.75%
CHG.L Chemring Group Plc 172.5 170 171.25 200247 0.25 0.15%
CHNP.L Source CSOP Markets Plc 1755.75 1751.5 1755.75 572 4.25 0.24%
CI2G.L Amundi ETF 45089 45050 45089 186 39.00 0.09%
CI2U.L Amundi ETF 599.385 598.02 599.385 15 1.37 0.23%
CID1.L Ishares Vii Plc 19098 19059.5 19059.5 100 -38.50 -0.20%
CINE.L Cineworld Group Plc 671.5 664.5 669 453638 -1.00 -0.15%
CIR.L Circassia Pharmaceutical 84 81 81 23039 -2.00 -2.41%
CITY.L Cityfibre Infrastructure Holdings Plc 64 63 63 5259562 -1.00 -1.56%
CJ1G.L Amundi ETF 16973 16850 16850 500 -123.00 -0.72%
CJ1U.L Amundi ETF 224.38 224.005 224.005 1500 -0.31 -0.14%
CJPU.L Ishares Vii Plc 152.89 152.8 152.89 392 0.09 0.06%
CKN.L Clarkson Plc 2904 2841 2865 11603 -39.00 -1.34%
CLDN.L Caledonia Investments Plc 2736 2713 2733 30629 -3.00 -0.11%
CLG.L Clipper Logistics Plc 423 415 423 2571 0.75 0.18%
CLI.L Cls Holdings Plc 224.7 220.3 224.7 24932 4.40 2.00%
CLIN.L Clinigen Group Plc 1028 1008 1018 445760 -4.00 -0.39%
CLLN.L Carillion Plc 21.5 19.25 19.25 14749686 -0.75 -3.75%
CMBN.L Cambian Group Plc 189.5 185 188 150770 2.00 1.08%
CMCX.L Cmc Markets Plc 169.5 163.75 166.75 305580 -2.75 -1.62%
CMFP.L Etfx Fund Company Plc 1086 1084.25 1084.25 376042 -1.75 -0.16%
CMHY.L City Merchants High Yield Trust Limited 198 197 198 57621 0.75 0.38%
CMIB.L CS ETF [Ie] Plc 81.29 80.875 80.875 2010 -0.42 -0.51%
CMOD.L Source Markets Public Limited Company 17.6538 17.6 17.6538 7826 0.05 0.31%
CMS.L Communisis Plc 62.5 61.5 62.25 469838 0.75 1.22%
CMXC.L CS ETF [Ie] Plc 118.835 118.48 118.835 876 0.35 0.30%
CN1.L Amundi ETF 32074 31973.5 31973.5 49 -100.50 -0.31%
CNA.L Centrica Plc 164.4 160.1 163.3 31952470 3.10 1.94%
CNCT.L Connect Group Plc 114 110 111.75 203088 -1.25 -1.11%
CNDX.L CS ETF [Ie] Plc 354.07 353.4 353.555 11180 -0.06 -0.02%
CNE.L Cairn Energy Plc 220.1 213.3 220.1 1798923 4.80 2.23%
CNKY.L CS ETF [Ie] Plc 14040 13952 13952 1469 -52.00 -0.37%
CNX1.L Ishares Vii Plc 26682 26594.5 26594.5 675 -87.50 -0.33%
CNYA.L Ishares IV Plc 4.56 4.529 4.542 5037 -0.02 -0.39%
COA.L Coats Group Plc 84.85 83.55 84.25 1451128 0.25 0.30%
COB.L Cobham Plc 129 127.2 128.2 3512330 1.00 0.79%
COCO.L ETFS Commodity Securities Limited 2.364 2.342 2.364 6206 0.02 0.94%
COFF.L ETFS Commodity Securities Limited 1.163 1.16 1.163 5442 0.00 0.26%
COGG.L Go Ucits ETF Solutions P 8.58 8.555 8.58 40617 0.03 0.29%
COMF.L Etfx Fund Company Plc 14.4125 14.36 14.4125 11656 0.02 0.12%
COMM.L Ishares Vi Plc 394.8 394.7 394.7 610031 -0.10 -0.03%
COPA.L ETFS Commodity Securities Limited 29.88 29.86 29.88 1080 0.01 0.03%
CORN.L ETFS Commodity Securities Limited 0.8605 0.858 0.8605 22000 0.00 0.29%
CORP.L Ishares Plc 99.34 98.99 99.34 27803 0.19 0.19%
COST.L Costain Group Plc 431.5 425 426 114196 -4.00 -0.93%
COWZ.L Pacer US Cash Cows 100 Index 1211.26 1207.43 1207.46 0 -1.83 -0.15%
CPG.L Compass Group Plc 1534 1519 1521 5496722 -13.00 -0.85%
CPI.L Capita Plc 484.1 464.6 477.1 1744281 7.20 1.53%
CPJ1.L Ishares Vii Plc 10866 10814 10825 2077 -11.00 -0.10%
CPP.L Cppgroup Plc 13.875 13 13.875 115000 0.62 4.72%
CPR.L Carpetright Plc 175 172.5 175 6495 2.50 1.45%
CPXJ.L CS ETF [Ie] Plc 144.16 143.4 143.92 31124 0.43 0.30%
CRBU.L Lyxor International Asse 17.6575 17.61 17.6575 7132 0.05 0.27%
CRDA.L Croda International Plc 4326 4262 4275 259748 -39.00 -0.90%
CREG.L Go Ucits ETF Solutions P 791.75 788 788 470 -3.75 -0.47%
CREI.L Custodian REIT Plc 116.5 115 116 675014 0.00 0.00%
CRGH.L Go Ucits ETF Solutions Plc 1057 1051.5 1055.5 6450 4.00 0.38%
CRH.L CRH Plc 2688 2638 2638 2274732 -17.00 -0.64%
CRN.L Cairn Homes Plc 1.7475 1.7075 1.7125 2504553 -0.03 -1.86%
CRNO.L Lyxor International Asse 20.395 20.35 20.395 6459 0.04 0.22%
CRPH.L Ishares Vi Plc (The Comp 105.78 105.47 105.765 6047 0.03 0.02%
CRPS.L Ishares Plc 74.96 74.71 74.75 57145 0.03 0.04%
CRPU.L Ishares Plc 5.0662 5.06 5.0662 9150 0.01 0.12%
CRPX.L Lyxor International Asse 13108.5 13097 13108.5 46 11.50 0.09%
CRST.L Crest Nicholson Holdings 522 508 512 1480282 -3.00 -0.58%
CRU1.L Ishares Vii Plc 7661.5 7622 7661.5 973 39.50 0.52%
CRUD.L ETFS Commodity Securities Limited 8.2675 8.185 8.2325 1270332 -0.03 -0.30%
CRWU.L Ossiam Lux 83.57 83.47 83.57 6 0.10 0.12%
CS1.L Amundi ETF 17750 17674.5 17674.5 342 -75.50 -0.43%
CSCA.L CS ETF [Ie] Plc 9728 9723 9728 301 5.00 0.05%
CSH.L Civitas Social Housing Plc 111 110 111 306407 0.25 0.23%
CSH2.L Lyxor Index Fund 101426 101425 101426 23 1.00 0.00%
CSHC.L Civitas Social Housing Plc 100.5 100 100.5 961740 0.50 0.50%
CSJP.L CS ETF [Ie] Plc 11573 11501 11501 3225 -61.00 -0.53%
CSKR.L CS ETF [Ie] Plc 178.6 178.55 178.6 100 0.05 0.03%
CSN.L Chesnara Plc 361.5 356 357 128865 -0.25 -0.07%
CSP.L Countryside Properties Plc 353.6 339.6 341.4 682247 -12.20 -3.45%
CSP1.L Ishares Vii Plc 18885 18766.5 18766.5 42294 -62.50 -0.33%
CSPX.L CS ETF [Ie] Plc 249.89 249.46 249.48 129687 -0.15 -0.06%
CSRT.L Consort Medical Plc 1114 1099 1104 31147 5.00 0.45%
CSRU.L CS ETF [Ie] Plc 101.85 100.81 101.85 1270 0.98 0.97%
CSUK.L CS ETF [Ie] Plc 10464 10405 10410.5 1915 4.50 0.04%
CSUS.L CS ETF [Ie] Plc 243.99 243.22 243.48 1743 0.26 0.11%
CSWG.L Amundi ETF 23178 23065 23065 14 -113.00 -0.49%
CSX5.L Ishares Vii Plc 108.66 107.695 107.695 3638 -0.53 -0.49%
CT5.L Amundi ETF 9701 9673.5 9673.5 314 -27.50 -0.28%
CTEC.L Convatec Group Plc 197.9 195.7 196.3 7726042 -1.40 -0.71%
CTH.L Caretech Holdings Plc 430.75 415 415 30640 -15.75 -3.66%
CTO.L Clarke [T.] Plc 76 74.75 76 39002 1.25 1.67%
CTR.L Charles Taylor Plc 280 278.125 278.125 6569 -1.88 -0.67%
CTY.L City of London Investment Trust Plc 426.9 425.2 425.2 269329 -0.50 -0.12%
CU31.L Ishares Vii Plc 8012 7968.5 7968.5 1749 -26.50 -0.33%
CUKS.L CS ETF [Ie] Plc 21015 20944 20954.5 566 10.50 0.05%
CUKX.L CS ETF [Ie] Plc 11148 11088.5 11088.5 7387 -4.50 -0.04%
CUSS.L CS ETF [Ie] Plc 311.87 310.71 311.34 6863 0.63 0.20%
CVR.L Conviviality Retail Plc 423.75 417 419.5 392438 0.00 0.00%
CVSG.L CVS Group Plc 1407 1305 1400 262457 75.00 5.66%
CWD.L Countrywide Plc 116.25 111 113.75 290576 2.00 1.79%
CWK.L Cranswick Plc 3015 2990 2991 48488 -10.00 -0.33%
CWR.L Ceres Power Holdings Plc 13.25 13.25 13.25 231058 0.00 0.00%
CXAU.L UBS ETFS Plc 132.795 132.74 132.795 7 0.05 0.04%
CYBG.L Cybg Plc 321.6 316.5 316.8 2195716 -1.20 -0.38%
CYN.L City Natural Resources High Yield Trust 118.5 116.25 117.5 63777 0.75 0.64%
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