HomeExchange
LSE EOD:2017-09-25
. 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
D4OA.L Downing Four Vct Plc 31 31 31 0 0.00 0.00%
D4T4.L D4T4 Solutions Plc 159 153.01 155 14906 -4.00 -2.52%
DALR.L Dalradian Resources Inc. 91.25 91 91 3269 -0.25 -0.27%
DATA.L Globaldata Plc 575 520 570 3000 -5.00 -0.87%
DAXX.L Multi Units Luxembourg 10585 10553.4 10568 30000 14.60 0.14%
DBRC.L Ishares II Plc 29.59 29.47 29.47 250 -0.04 -0.14%
DC.L Dixons Carphone 180.7 176.2 179.9 5412269 3.20 1.81%
DCC.L Dcc Plc 7190 7060 7125 124503 55.00 0.78%
DCG.L Dairy Crest Group Plc 625.5 617 625.5 111962 7.50 1.21%
DCI.L Dolphin Capital Investors Limited 6.88 6.8 6.8 5000 -0.08 -1.16%
DCTA.L Directa Plus Plc 64.5 62.5 64.5 9000 2.00 3.20%
DDDD.L 4D Pharma Plc 360 347.5 347.5 1438 -12.50 -3.47%
DDV1.L Downing One Vct Plc 89 89 89 0 0.00 0.00%
DEB.L Debenhams Plc 48.5 46.5 48 2293152 1.50 3.23%
DEGOV01.L FTSE Germany Government 116.827 116.335 116.644 0 0.30 0.26%
DEIN.L Ishares II Plc 24.28 24.1 24.16 1314 -0.12 -0.49%
DEL2.L Go Ucits ETF Solutions P 313.5 312.505 312.505 90 -0.50 -0.16%
DEM.L Wisdomtree Issuer Plc 1152.5 1150.5 1150.5 73 -2.00 -0.17%
DEMA.L Wisdomtree Issuer Plc 11.355 11.2875 11.2875 975 -0.07 -0.59%
DEMAEIV.L Wisdomtree Emerging Asia Equity Income U 11.38 11.34 11.34 0 -0.03 -0.26%
DEMD.L Wisdomtree Issuer Plc 15.9 15.5175 15.5175 805 -0.38 -2.41%
DEMEIV.L Wisdomtree Emerging Mark 13.09 13.01 13.07 0 0.04 0.31%
DEMG.L Deltex Medical Group Plc 4 3.25 3.25 657854 0.00 0.00%
DEMP.L Wisdomtree Issuer Plc 859.5 837 837 158 -22.50 -2.62%
DEMV.L Ossiam Lux 124.78 123.225 123.225 1500 -1.56 -1.25%
DERR.L Derriston Capital Plc 12.45 10.875 10.875 20000 0.00 0.00%
DES2.L Go Ucits ETF Solutions P 4.7835 4.774 4.7835 24382 0.01 0.12%
DESE.L Wisdomtree Issuer Plc 1450.5 1448.5 1450.5 4 2.00 0.14%
DESEEIV.L Wisdomtree US Smallcap D 16.58 16.34 16.57 0 0.23 1.41%
DEST.L Destiny Pharma Plc 165.5 157 163 12700 -2.50 -1.51%
DFE.L Wisdomtree Issuer Plc 1568.75 1567.62 1567.62 146 -1.13 -0.07%
DFEA.L Wisdomtree Issuer Plc 15.0775 14.91 15.0775 7000 0.17 1.12%
DFEE.L Wisdomtree Issuer Plc 17.8375 17.75 17.8375 1080 0.09 0.49%
DFEIV.L Wisdomtree Europe Smallc 17.83 17.77 17.82 0 0.03 0.17%
DFIB.L Dairy Farm International 9.17 6.89 9.17 0 0.00 0.00%
DFS.L Dfs Furniture Plc 215.75 211 211 470014 -3.00 -1.40%
DFX.L Defenx Plc 134.5 134 134.5 1000 0.00 0.00%
DGB.L Digital Barriers Plc 26.75 21.25 21.25 35500 -1.25 -5.56%
DGE.L Diageo Plc 2449.5 2424 2436.5 2297447 6.50 0.27%
DGIT.L Ishares IV Plc 417.8 413.8 413.8 4800 -4.00 -0.96%
DGOC.L Diversified Gas & Oil Plc 75.25 75 75.25 15800 0.25 0.33%
DGRA.L Wisdomtree Issuer Plc 19.6875 19.585 19.6875 16046 0.01 0.06%
DGRG.L Wisdomtree Issuer Plc 1463.5 1459.75 1459.75 105 -3.75 -0.26%
DGSD.L Wisdomtree Issuer Plc 18.18 18.0175 18.0175 550 -0.16 -0.89%
DGSE.L Wisdomtree Issuer Plc 1339 1335.88 1335.88 37 -3.12 -0.23%
DGSEEIV.L Wisdomtree Emerging Mark 15.11 15.05 15.07 0 -0.03 -0.20%
DH2O.L Ishares II Plc 40.24 40.105 40.105 4969 -0.08 -0.19%
DHS.L Wisdomtree Issuer Plc 1415.75 1404.6 1415.75 59193 9.65 0.69%
DHSA.L Wisdomtree Issuer Plc 18.14 17.49 18.14 740 0.65 3.72%
DHSD.L Wisdomtree Issuer Plc 19.0975 19.0158 19.0975 7200 0.03 0.14%
DHSEIV.L Wisdomtree US Equity Inc 16.16 15.97 16.14 0 0.17 1.06%
DHSG.L Wisdomtree Issuer Plc 1440.25 1407 1440.25 8292 33.25 2.36%
DIA.L Dialight Plc 754 730 736.5 9328 6.00 0.82%
DIG.L Dunedin Income Growth Investment Trust P 254.25 253.5 254.25 5819 0.75 0.30%
DIGS.L Gcp Student Living Plc 146 143.75 145.75 114207 0.00 0.00%
DIL2.L Damille Investments II L 89.5 81 89.5 2445 0.00 0.00%
DIS.L Distil Plc 3.225 2.7 3.225 948220 0.00 0.00%
DISG.L Multi Units Luxembourg 21094 20552 20552 1 -542.00 -2.57%
DIVI.L Diverse Income Trust [The] Plc 103 101 102 23448 -1.00 -0.97%
DJAN.L Daejan Holdings Plc 6000 5895 5950 765 50.00 0.85%
DJEU.L Lyxor International Asse 222.98 222.2 222.98 1000 0.78 0.35%
DJMC.L Ishares Plc 5114 5095 5105 52644 10.00 0.20%
DJSC.L Ishares Plc 3075 3065 3067 1059 2.00 0.07%
DKE.L Dukemount Capital Plc 0.54 0.39 0.54 5210942 0.05 10.20%
DKUS.L FTSE Nasdaq Dubai Kuwait 15 Shariah Inde 3080.6 2930.21 2966.12 0 -114.48 -3.72%
DKUW.L FTSE Nasdaq Dubai Kuwait 15 Index 3770.87 3630.3 3651.02 0 -119.85 -3.18%
DL2P.L Go Ucits ETF Solutions P 27485 27400 27485 28 85.00 0.31%
DLAR.L De La Rue Plc 629 622 626 30921 3.50 0.56%
DLG.L Direct Line Insurance Gr 369 363.8 363.8 3554045 -4.80 -1.30%
DLN.L Derwent London Plc 2757 2706 2750 115328 28.00 1.03%
DLTM.L Ishares II Plc 19.42 19.19 19.19 6452 -0.16 -0.83%
DMGT.L Daily Mail & General Trust Plc 627.5 613 627 410273 13.00 2.12%
DNA.L Doric Nimrod Air One Limited 119 114.25 114.25 4000 0.00 0.00%
DNA2.L Doric Nimrod Air Two Lim 225 218 225 1223 0.00 0.00%
DNA3.L Doric Nimrod Air Three L 104.25 104 104 5112 0.00 0.00%
DNE.L Dunedin Enterprise Investment Trust Plc 499 368.5 368.5 0 -130.50 -26.15%
DNLM.L Dunelm Group Plc 681.5 645.5 677.5 232124 25.50 3.91%
DNRG.L Ishares II Plc 5.315 5.2638 5.2638 4000 -0.05 -0.96%
DODS.L Dods [Group] Plc 12.875 12.5 12.875 60000 0.00 0.00%
DOM.L Domino's Pizza Group Plc 310.4 298.2 308.3 2220813 8.60 2.87%
DOSH.L Lyxor International Asset Management 96.59 96.49 96.49 5 -0.10 -0.10%
DOTD.L Dotdigital Group Plc 70 70 70 1846 0.00 0.00%
DPA.L Dp Aircraft I Limited 1.1 1.08 1.1 180000 0.00 0.00%
DPEU.L Dp Eurasia N.V. 194 185 187.5 58678 -6.00 -3.10%
DPH.L Dechra Pharmaceuticals Plc 2022 1979 2022 153911 31.00 1.56%
DPLM.L Diploma Plc 1101 1079 1092 41096 5.00 0.46%
DPP.L Dp Poland Plc 43.84 43 43.5 24272 -0.34 -0.78%
DQAS.L FTSE Nasdaq Dubai Qatar 10 Shariah Index 6942.09 6669.99 6923.78 0 116.94 1.72%
DQAT.L FTSE Nasdaq Dubai Qatar 10 Index 5227.84 5058.61 5207.94 0 51.39 1.00%
DRDR.L Ishares IV Plc 415.2 413.95 413.95 10000 -1.25 -0.30%
DRG.L Draganfly Investments Limited 1.14 0.8 0.8 8945555 0.00 0.00%
DRIP.L Drum Income Plus REIT Pl 101 95.5 95.5 1000 0.00 0.00%
DRV.L Driver Group Plc 61 58.51 61 4273 2.49 4.26%
DRX.L Drax Group Plc 312.8 304.2 312 822954 4.20 1.36%
DS2P.L Go Ucits ETF Solutions P 421.5 418.1 420.25 26230 2.05 0.49%
DSCF.L Retail Charity Bonds Plc 102.55 102.55 102.55 0 0.00 0.00%
DSG.L Dillistone Group Plc 55 52 52 5000 -0.50 -0.95%
DSM.L Downing Strategic Micro-Cap Investment T 102.78 99.5 99.5 45778 0.00 0.00%
DSUG.L Multi Units France 6046 5954.5 5954.5 2500 -91.50 -1.51%
DSUS.L Multi Units France 80.31 79.61 80.31 1620 0.70 0.88%
DTC.L Datatec Limited 354.54 325 325 71657 0.00 0.00%
DTG.L Dart Group Plc 521.5 514 518 277302 4.00 0.78%
DTY.L Dignity Plc 2230 2181 2211 79214 30.00 1.38%
DUAE.L FTSE Nasdaq Dubai UAE 20 Index USD 3473.06 3436.14 3439.73 0 -30.06 -0.87%
DUAED.L FTSE Nasdaq Dubai UAE 20 Index Aed 3473.06 3436.32 3439.91 0 -29.88 -0.86%
DUKE.L Duke Royalty Limited 39 36.5 36.5 12153 0.00 0.00%
DUPD.L Dragon-Ukrainian Properties & Developmen 15.875 15.5 15.875 5714 0.38 2.42%
DVO.L Devro Plc 232.75 227 230 27213 3.00 1.32%
DWHA.L Dewhurst Plc 452.5 450 452.5 0 2.50 0.56%
DWHT.L Dewhurst Plc 672.5 650.1 672.5 2651 0.00 0.00%
DWOD.L Ishares II Plc 24.66 24.515 24.515 865 -0.14 -0.59%
DX.L DX Group 7.72 7.24 7.26 208972 0.02 0.28%
DXGDEIV.L Wisdomtree Germany Equity Ucits ETF 18.77 18.46 18.52 0 -0.20 -1.07%
DXGE.L Wisdomtree Issuer Plc 18.4375 17.675 18.4375 17533 0.76 4.31%
DXGEEIV.L WT Geequcetfusdhine 18.38 18.22 18.25 0 -0.11 -0.60%
DXGP.L Wisdomtree Issuer Plc 1059.5 1055.25 1055.25 3742 -2.75 -0.26%
DXGPIV.L Wisdomtree Germany Equit 10.54 10.47 10.5 0 -0.01 -0.10%
DXGY.L Wisdomtree Issuer Plc 16.6125 16.445 16.6125 2985 0.17 1.02%
DXGYEIV.L Wisdomtree Germany Equity Ucits ETF - EU 19.81 19.64 19.66 0 -0.13 -0.66%
DXGZ.L Wisdomtree Issuer Plc 1461.75 1460.5 1461.75 202 1.25 0.09%
DXJ.L Wisdomtree Issuer Plc 16.19 16.0425 16.0425 32252 -0.03 -0.17%
DXJA.L Wisdomtree Issuer Plc 17.32 16.69 17.32 2353 0.53 3.16%
DXJDEIV.L Wisdomtree Japan Equity Ucits ETF 19.48 19.34 19.46 0 0.10 0.52%
DXJEIV.L Wisdomtree Japan Equity 13.65 13.45 13.62 0 0.16 1.19%
DXJFEIV.L Wisdomtree Japan Equity Ucits ETF - EUR 16.34 16.1 16.3 0 0.19 1.18%
DXJG.L Wisdomtree Issuer Plc 1424 1414 1414 5869 -10.00 -0.70%
DXJP.L Wisdomtree Issuer Plc 1089 1082.25 1082.25 32183 -3.75 -0.35%
DXJPEIV.L WT Jpequcetfgbphine 14.76 14.66 14.75 0 0.07 0.48%
DXJZEIV.L Wisdomtree Japan Equity Ucits ETF - Jpy 19.19 19.05 19.17 0 0.10 0.52%
DXUQVYC.L FTSE Developed Ex US Qual / Vol / Yield 1135.26 1131.62 1133.56 0 0.86 0.08%
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