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
G06.L FTSE Asia Pac Lms Index 555.2 551.27 552.22 0 -1.39 -0.25%
G07.L FTSE Asia Pac Lms Ex Jap 715.83 705.91 706.33 0 -8.19 -1.15%
G08.L FTSE Asia Pac Lms Ex Jap 679.99 670.68 671.12 0 -7.50 -1.11%
G09.L FTSE Asia Pac Lms Ex JP 733.17 721.84 722.14 0 -10.14 -1.38%
G10.L FTSE Greater China Lms I 675.66 660.98 661.17 0 -14.02 -2.08%
G11.L FTSE Europe Lms Index 444.97 442.86 443.45 0 -1.51 -0.34%
G12.L FTSE Europe Lms Ex UK In 500.36 497.66 498.41 0 -1.48 -0.30%
G14.L FTSE Eurobloc Lms Index 442.01 438.49 439.39 0 -2.32 -0.53%
G4M.L Gear4Music (Holdings) Pl 820 793 820 4000 2.50 0.31%
GABI.L Gcp Asset Backed Income Fund Limited 105.75 104.75 105.75 22825 1.00 0.95%
GACA.L General Accident Plc 167.375 166 166 24934 -0.15 -0.09%
GACB.L General Accident Plc 147.25 141.5 147.25 20000 0.00 0.00%
GAID.L Gail (India) Ld 36.9096 36.65 36.65 27393 0.00 0.00%
GAMA.L Gamma Communications Plc 604.5 585 595 9103 -9.50 -1.57%
GAN.L Gameaccount Network Plc 24 23.1 23.25 30284 0.00 0.00%
GASD.L Boost Issuer Public Limi 24.135 23.655 23.655 547 -0.48 -1.99%
GATC.L Gattaca Plc 297 295 297 14928 1.75 0.59%
GAW.L Games Workshop Group Plc 1893 1771 1889 15086 118.00 6.66%
GAZ.L Jsc Gazprom Neft 19.1 18.75 18.9 38432 0.15 0.80%
GBCA.L ETFS Foreign Exchange Limited 4480 4373.5 4373.5 3003 -106.50 -2.38%
GBCH.L ETFS Foreign Exchange Limited 5573 5545 5573 415 28.00 0.50%
GBDV.L SSGA SPDR ETFS Europe I 24.8975 24.74 24.8975 2355 0.16 0.64%
GBG.L Gb Group Plc 356 343.75 350.5 82062 -5.50 -1.54%
GBGI.L Gbgi Limited 175 166 175 315 0.00 0.00%
GBJP.L ETFS Foreign Exchange Limited 4203 3996 3996 225 -207.00 -4.93%
GBP.L Global Petroleum Limited 2.25 1.75 2.125 64642 -0.12 -5.56%
GBPCORPA.L 114.298 113.93 114.076 0 0.04 0.04%
GBRE.L SSGA SPDR ETFS Europe I 26.52 26.31 26.49 6201 0.18 0.68%
GBS.L Gold Bullion Securities Ld 123.56 122.2 123.395 219663 1.09 0.90%
GBSK.L ETFS Foreign Exchange Limited 4951.5 4945 4951.5 213 6.50 0.13%
GBSP.L ETFS Hedged Metal Securi 789.25 784.25 789.25 9241 5.00 0.64%
GBSS.L Gold Bullion Securities Ld 9149 9050 9149 1612 83.00 0.92%
GBUR.L ETFS Foreign Exchange Limited 4803 4752.5 4752.5 1142 -50.50 -1.05%
GBUS.L ETFS Foreign Exchange Limited 5080 5058 5080 987 5.00 0.10%
GCLA.L Grupo Clarin S.A. 5.65 5.59 5.6 2531 -0.05 -0.88%
GCM.L Gcm Resources Plc 29.375 28.2 29 15505 -0.38 -1.28%
GCP.L Gcp Infrastructure Investments Limited 129.1 128.5 128.6 91506 0.10 0.08%
GCVB.L SSGA SPDR ETFS Europe II 35.36 35.15 35.195 11245 -0.16 -0.44%
GD07.L FTSE Global Energy 10129.6 9996.1 10119.5 0 101.50 1.01%
GDG.L Green Dragon Gas Ltd. 59 58 59 926 1.00 1.72%
GDGB.L Vaneck Vectors Ucits ETFS Plc 18.2725 18.1 18.2725 5108 0.17 0.95%
GDP.L Goldplat Plc 6.25 6 6.125 150630 0.12 1.96%
GDPECO.L FTSE Emerging Incl China 1173.64 1156.06 1156.96 0 -16.34 -1.39%
GDPECON.L FTSE Emerging Incl China 1173.64 1156.06 1156.96 0 -16.34 -1.39%
GDR.L Genedrive Plc 40.98 35.5 36 10956 0.50 1.41%
GDX.L Market Vectors Ucits ETF 24.6425 24.17 24.6425 4645 0.39 1.62%
GDXJ.L Market Vectors Ucits ETF 29.005 28.4 29.005 38 0.61 2.13%
GEC.L General Electric Company 25.96 19 19 8606 -6.86 -26.53%
GEEC.L Great Eastern Energy Corporation Limited 38 29.08 38 525 0.00 0.00%
GEF.L Fundlogic Alternatives P 127.16 125.64 125.64 15 -1.52 -1.20%
GEISAC.L FTSE Gloabl All Cap Inde 550.81 547.7 548.4 0 -1.96 -0.36%
GEMD.L Gem Diamonds Limited 77.75 72 77.75 138877 4.75 6.51%
GEO.L Georgian Mining Corporation 21.25 20.38 21.25 700 0.87 4.27%
GETB.L Getbusy Plc 30 28.1 30 7575 0.00 0.00%
GFIN.L Gfinity Plc 29.25 27.38 29 4770 1.62 5.92%
GFIR.L Global Fixed Income Real 20.25 17.05 20.25 4487 0.00 0.00%
GFM.L Griffin Mining Limited 65 49.1 65 70254 0.00 0.00%
GFRD.L Galliford Try Plc 1329 1292 1293 166662 -26.00 -1.97%
GFS.L G4S Plc 275 272.3 272.4 2932401 -1.10 -0.40%
GFTU.L Grafton Group Plc 799.5 787 798.5 101510 10.50 1.33%
GGOV.L Amundi ETF 4205 4135.5 4135.5 3 -69.50 -1.65%
GGP.L Greatland Gold Plc 0.75 0.54 0.545 76333890 0.01 0.93%
GGRA.L Wisdomtree Issuer Plc 19.725 19.4 19.725 2443 0.33 1.68%
GGRG.L Wisdomtree Issuer Plc 1465.5 1462 1462 140 -3.50 -0.24%
GGRP.L Wisdomtree Issuer Plc 1448 1445 1445.5 1740 0.50 0.03%
GGRW.L Wisdomtree Issuer Plc 19.53 19.4975 19.4975 2271 -0.03 -0.17%
GHE.L Gresham House Plc 344 315 344 1917 0.00 0.00%
GHEW.L Gresham House Plc 46 46 46 0 0.00 0.00%
GHG.L Georgia Healthcare Group Plc 318 310 310 32141 -8.00 -2.52%
GHH.L Gooch & Housego Plc 1400 1400 1400 317 0.00 0.00%
GHS.L Gresham House Strategic Plc 1077 1077 1077 0 0.00 0.00%
GHT.L Gresham Computing Plc 206.5 185 199 3240 -7.50 -3.63%
GHYS.L Ishares Vi Plc (The Comp 103.49 102.96 103.07 992 0.11 0.11%
GIL5.L Multi Units Luxembourg 96.33 96.23 96.26 1204 0.03 0.03%
GILI.L Multi Units France 17940 17836 17922 106 -18.00 -0.10%
GILS.L Multi Units France 13843.5 13798 13843.5 4421 45.50 0.33%
GIN.L SSGA SPDR ETFS Europe II 23.82 23.575 23.7575 4315 -0.03 -0.12%
GINC.L First Trust Global Funds Public Limited 3449 3423.5 3423.5 86 -25.50 -0.74%
GINV.L Global Invacom Group Lim 9.5 7.7 9.5 3974 0.00 0.00%
GIPO.L Grand Group Investment P 9.75 5.26 9.5 999 -0.25 -2.56%
GJGB.L Vaneck Vectors Ucits ETFS Plc 21.52 21 21.5 6445 0.47 2.23%
GKN.L Gkn Plc 347.4 344.5 347.2 3529838 1.50 0.43%
GKP.L Gulf Keystone Petroleum Ltd 112 108.25 108.5 254696 -0.75 -0.69%
GLB.L Glanbia Plc 16.23 15.92 16.2 19836 0.28 1.76%
GLD.L Boost Issuer Public Limi 26.7 26.53 26.7 498 0.17 0.64%
GLDV.L SSGA SPDR ETFS Europe I 33.62 33.53 33.585 556 -0.03 -0.10%
GLE.L Gleeson [M.J.] Group Plc 660 635 650 11339 15.00 2.36%
GLEN.L Glencore Xstrata Plc 349.7 343.85 344.1 23047774 -4.20 -1.21%
GLIF.L Greenwich Loan Income Fund Ld 15 13.25 13.25 4547 -1.25 -8.62%
GLPR.L Global Ports Investments 4.6 4.495 4.55 70032 -0.05 -1.09%
GLR.L Galileo Resources Plc 8 1.925 1.925 1609107 -0.02 -1.28%
GLRE.L SSGA SPDR ETFS Europe I 35.72 35.51 35.72 29619 0.19 0.53%
GLTR.L Globaltrans Investment P 9.97 9.82 9.94 217773 -0.01 -0.10%
GLTS.L SSGA SPDR ETFS Europe I Plc 51.1145 51.0016 51.05 2745 0.02 0.04%
GLTY.L SSGA SPDR ETFS Europe I Plc 56.43 56.36 56.375 6426 -0.02 -0.03%
GMAA.L Gama Aviation Plc 249 244 245.5 999 -3.50 -1.41%
GMD.L Game Digital Plc 37.3525 34.25 35.125 330491 -0.88 -2.43%
GMIN.L FTSE Gold Mines Net Tax Index 1558.27 1530.66 1555.97 0 18.39 1.20%
GMR.L Gaming Realms Plc 7.8 7.75 7.8 132432 0.00 0.00%
GMS.L Gulf Marine Services Plc 47 46 47 42717 1.00 2.17%
GNC.L Greencore Group Plc 193.4 189.7 192.8 1477214 2.10 1.10%
GNK.L Greene King Plc 573 556 570 828276 13.50 2.43%
GNS.L Genus Plc 2080 2026 2060 18564 28.00 1.38%
GOCO.L Gocompare.Com Group Plc 107.25 103 105 251674 -1.00 -0.94%
GOG.L Go-Ahead Group Plc 1655 1622 1651 158952 29.00 1.79%
GOOD.L Good Energy Group Plc 218.6 204 209 13694 5.00 2.45%
GOR.L Gordon Dadds Group Plc 144.5 144.5 144.5 0 0.00 0.00%
GOVY.L SSGA SPDR ETFS Europe I 61.85 61.8 61.85 497 0.05 0.08%
GPBGI028.L FTSE Custom Xinhua Chia 16410.5 16055.4 16088.2 0 -322.30 -1.96%
GPCSSA50.L FTSE China A50 Shariah I 1919.09 1878.3 1881.16 0 -37.93 -1.98%
GPCST001.L FTSE Coast Kuwait 40 Ind 51.33 49.66 49.91 0 -1.42 -2.77%
GPFF001.L FTSE Asfa L/M 200 Tax Ex 6260.09 6227.1 6233.51 0 4.47 0.07%
GPFF002.L FTSE Asfa All-Share L/M/ 6173.4 6141.88 6148.12 0 4.93 0.08%
GPFF003.L FTSE Asfa L/M 200 Ex Rei 6292.17 6259.02 6265.46 0 4.50 0.07%
GPFF004.L FTSE Asfa All-Share L/M/ 6207.16 6175.45 6181.74 0 4.95 0.08%
GPH.L Global Ports Holding Plc 598 585.5 598 1092 3.00 0.50%
GPLGHE01.L Heitman Prime Real Estate Index 1039.52 1034.46 1037.98 0 0.64 0.06%
GPM.L Golden Prospect Precious Metals Limited 34 34 34 0 0.00 0.00%
GPNIKK1.L FTSE Japan Green Chip 35 5467.09 5425.74 5449.58 0 23.84 0.44%
GPNYL007.L FTSE Germany Unhedged In 1172.38 1164.67 1166.05 0 -4.32 -0.37%
GPOR.L Great Portland Estates Plc 607 602 604.5 373650 2.50 0.42%
GPPS005.L FTSE Japan Unhedged USD 1331.61 1321.42 1330.06 0 7.94 0.60%
GPSCW002.L FTSE Developed Small Cap 2392.62 2386.18 2388.18 0 1.51 0.06%
GPSOC001.L FTSE 100 Fixed Dividend Yield Equal Weig 1006.17 998.7 1001.39 0 -4.78 -0.48%
GPSSG239.L FTSE Greater China Hkd I 2787.41 2733.63 2735.62 0 -51.79 -1.86%
GPTRP006.L FTSE Cuspacglhdntind 212.08 211.36 211.68 0 0.28 0.13%
GPVAN001.L FTSE Value-Stocks China 158.38 157.63 158.02 0 0.11 0.07%
GPVAN013.L FTSE Australia High Divi 1236.86 1227.4 1229.94 0 -0.99 -0.08%
GPVAN019.L FTSE Canada All Cap Oil 1068.75 1054.47 1068.21 0 13.74 1.30%
GPVAN020.L FTSE Canada All Cap Basi 1101.2 1085.43 1098.96 0 3.89 0.36%
GPVAN021.L FTSE Canada All Cap Fina 1805.42 1798.15 1802 0 1.26 0.07%
GPVAN022.L FTSE Canada All Cap Real 1459.51 1448.05 1459.19 0 9.82 0.68%
GPVAN025.L FTSE Canada High Dividen 331.76 330.42 331.72 0 1.08 0.33%
GPVAN044.L FTSE Asia Pacific Ex JP 255.32 251.78 251.9 0 -3.41 -1.34%
GPVAN045.L FTSE Asia Pacific Ex JP 255.32 251.78 251.9 0 -3.41 -1.34%
GPVAN090.L FTSE All-World Ex US High Dividend Yield 1210.77 1202.23 1203.7 0 -5.36 -0.44%
GPVP002.L FTSE Value-Stock China I 4877.62 4774.22 4778.21 0 -99.41 -2.04%
GPVP005.L FTSE Value Stocks Taiwan 1589.71 1565.16 1567.18 0 -21.55 -1.36%
GPVP007.L FTSE Value Stocks Korea 5004.49 4940.53 4961.26 0 -36.07 -0.72%
GPVP009.L FTSE Value-Stocks China 5388.16 5355.66 5384.31 0 0.62 0.01%
GPVP010.L FTSE Value Stocks Asean 3679.03 3662.53 3665 0 -12.59 -0.34%
GPVPJP.L FTSE Value Stocks Japan Index 2133.12 2120.85 2125.2 0 4.35 0.21%
GPX.L Gulfsands Petroleum Plc 5.75 4.51 5.375 299394 -0.38 -6.52%
GRA.L Grafenia Plc 9.125 7.28 9.125 107810 0.00 0.00%
GRG.L Greggs Plc 1221 1201.45 1220 115683 15.00 1.24%
GRGOV01.L FTSE Greece Government T 20.7 20.676 20.688 0 0.01 0.06%
GRI.L Grainger Plc 256.3 254.7 255 470276 -0.70 -0.27%
GRIO.L Ground Rents Income Fund Plc 122.99 118.85 120.5 671809 0.76 0.63%
GRIT.L Global Resources Investm 13.5 12 12.625 215638 -0.88 -6.48%
GRIW.L Ground Rents Income Fund Plc 21.5 20 21.5 0 1.50 7.50%
GRN.L Green REIT Plc 1.55 1.55 1.55 3151 0.00 0.00%
GROW.L Draper Esprit Plc 325 323 323 380 0.00 0.00%
GRP.L Greencoat Renewables Plc 1.0875 1.0725 1.0725 30906 -0.01 -1.38%
GRPH.L Graphene Nanochem Plc 1.4 1.11 1.255 831549 0.05 4.58%
GRTB.L Guaranty Trust Bank Plc 5.7 5.6 5.6 11710 -0.10 -1.75%
GSH.L Green & Smart Holdings Plc 9.5 7.75 7.75 8779 0.00 0.00%
GSHT.L Retail Charity Bonds Plc 101.075 101 101.075 24000 0.08 0.07%
GSK.L Glaxosmithkline Plc 1480.5 1467.5 1480 5265554 11.00 0.75%
GSR.L Golden Saint Resources L 0.0235 0.0205 0.0205 11494849 0.00 0.00%
GSS.L Genesis Emerging Markets Fund Ld 674 667.5 670 69589 1.00 0.15%
GTC.L Getech Group Plc 26.25 26 26 0 -0.25 -0.95%
GTLY.L Gateley (Holdings) Plc 171 155.5 155.5 5483 0.00 0.00%
GUN.L Gunsynd Plc 0.038 0.032 0.035 31750000 0.00 9.38%
GUS.L Gusbourne Plc 51.75 48 48 1369 0.00 0.00%
GVC.L Gvc Holdings Plc 861 846.5 849 695482 -11.00 -1.28%
GVP.L Gabelli Value Plus+ Trus 126.5 126.2 126.25 37932 0.00 0.00%
GWI.L Globalworth Real Estate 7.35 7.1775 7.1775 14999 0.00 0.00%
GWMO.L Great Western Mining Corporation Plc 1.42 1.155 1.155 1800000 -0.07 -5.71%
GWUSA.L FTSE Gwa US Index 5885.59 5854.01 5865.08 0 -11.66 -0.20%
GYG.L Gyg Plc 135 135 135 0 0.00 0.00%
GYM.L The Gym Group Plc 211.5 207.75 210 13696 -0.50 -0.24%
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