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
H50E.L HSBC ETFS Plc 3221 3214 3221 1026 1.00 0.03%
HAIK.L Haike Chemical Group Ltd 31.5 31.5 31.5 0 0.00 0.00%
HALO.L Halosource Inc. 2.65 1.875 2.125 50000 0.25 13.33%
HAN.L Hansa Trust Plc 965 950.5 950.5 150 -14.50 -1.50%
HANA.L Hansa Trust Plc 1323 947.5 1323 0 375.50 39.63%
HAS.L Hays Plc 191.1 189.2 190.5 2633514 0.90 0.47%
HAST.L Henderson Alternative ST 296.25 292.5 293.75 267 -2.50 -0.84%
HAT.L H&T Group Plc 335.75 330.25 330.25 78 -5.50 -1.64%
HAWK.L Nighthawk Energy Plc 0.55 0.45 0.525 40000 -0.03 -4.55%
HAYD.L Haydale Graphene Industr 177 172 173 1000 1.00 0.58%
HB20.L Helical Bar Plc 106.87 104.95 104.95 34000 0.00 0.00%
HBRN.L Hibernia REIT P.L.C. 1.49 1.47 1.485 4030 0.00 0.00%
HCAD.L HSBC ETFS Plc 17.41 17.3425 17.3425 9400 -0.07 -0.39%
HCAN.L HSBC ETFS Plc 1285.75 1278.5 1285.75 117 7.25 0.57%
HCFT.L Highcroft Investments Plc 929 905 905 266 -24.00 -2.58%
HCM.L Hutchison China Meditech Limited 3710 3423.12 3710 59532 50.00 1.37%
HDD.L Hardide Plc 2.27 1.825 1.825 4428536 -0.03 -1.35%
HDEU.L Powershares Glbal Funds Ireland Plc 27.685 27.41 27.685 1200 0.27 1.00%
HDIQ.L Ishares II Plc 2375 2357.5 2375 7216 17.50 0.74%
HDIV.L Henderson Diversified Income Limited 93 92 92.25 32978 -0.75 -0.81%
HDLG.L Powershares Glbal Funds 2339.25 2317 2339.25 209 22.25 0.96%
HDLV.L Powershares Glbal Funds 31.62 31.34 31.545 38825 0.21 0.65%
HDLVDEUN.L FTSE Developed Europe Ex UK High Dividen 1160.19 1154.76 1159 0 -0.10 -0.01%
HDLVEMN.L FTSE Emerging High Dividend Low Volatili 1218.66 1196.02 1197.11 0 -20.53 -1.69%
HDLVUKN.L FTSE UK High Dividend Low Volatility Net 1008.08 998.25 1006.97 0 5.86 0.59%
HDT.L Holders Technology Plc 36 33.5 36 0 0.00 0.00%
HDY.L Hardy Oil & Gas Plc 20 20 20 219 0.00 0.00%
HEAD.L Headlam Group Plc 585.5 582 584 61 2.00 0.34%
HEAT.L ETFS Commodity Securities Limited 10.96 10.7 10.96 8134 0.26 2.43%
HEDDEIV.L Wisdomtree Europe Equity Ucits ETF 16.74 16.4 16.46 0 -0.25 -1.50%
HEDF.L Wisdomtree Issuer Plc 16.9 16.875 16.875 9207 -0.02 -0.15%
HEDFEIV.L Wisdomtree Europe Equity Ucits ETF - EUR 20.13 19.95 19.97 0 -0.15 -0.75%
HEDJ.L Wisdomtree Issuer Plc 17.415 17.275 17.375 82626 0.04 0.23%
HEDJEIV.L Wisdomtree Europe Equity 14.58 14.52 14.55 0 -0.01 -0.07%
HEDK.L Wisdomtree Issuer Plc 19.265 19.2075 19.2075 4357 -0.04 -0.22%
HEDP.L Wisdomtree Issuer Plc 1140 1130.25 1130.25 8911 -9.75 -0.86%
HEDPEIV.L WT Euequcetfgbphine 11.3 11.23 11.26 0 -0.02 -0.18%
HEDS.L Wisdomtree Issuer Plc 1424 1421.5 1424 1 2.50 0.18%
HEFT.L Henderson European Focus Trust Plc 1370 1354 1362 1452 -8.00 -0.58%
HER.L Herencia Resources Plc 0.04 0.0325 0.0325 64949646 -0.00 -2.99%
HFD.L Halfords Group Plc 340.5 334 339.5 232610 5.50 1.65%
HFG.L Hilton Food Group Plc 749.5 740 741.5 1804 -1.00 -0.13%
HGM.L Highland Gold Mining Ld 147.5 142.25 143.5 731257 -4.00 -2.71%
HGT.L Hg Capital Trust Plc 1663 1655 1657 7111 -3.00 -0.18%
HHI.L Henderson High Income Trust Plc 189.75 187.25 189.75 93495 1.75 0.93%
HHPD.L Hon Hai Precision Indust 7.06 6.8965 7 257441 -0.06 -0.85%
HHV.L Hargreave Hale Aim Vct 1 Plc 80 80 80 0 0.00 0.00%
HHVT.L Hargreave Hale Aim Vct 2 Plc 116 116 116 0 0.00 0.00%
HIDD.L HSBC ETFS Plc 85.72 85.115 85.115 1800 -0.61 -0.71%
HIDR.L HSBC ETFS Plc 6332 6300 6315 737 -17.00 -0.27%
HIK.L Hikma Pharmaceuticals Plc 1175 1123 1169 551467 38.00 3.36%
HILS.L Hill & Smith Holdings Plc 1238 1208 1223 42523 15.00 1.24%
HINT.L Henderson International Income Trust Plc 160.75 159 159 909 -1.75 -1.09%
HIX.L FTSE Actuaries 350 High Yield 3739.54 3713.21 3735.86 0 3.83 0.10%
HKLB.L Hong Kong Land Holdings 7.74 7.41 7.41 6200 -0.33 -4.26%
HKOD.L HSBC ETFS Plc 50.985 50.19 50.985 4000 0.80 1.58%
HKOR.L HSBC ETFS Plc 3781 3780 3780 1 -1.00 -0.03%
HLMA.L Halma Plc 1094 1074 1089 417040 8.00 0.74%
HLTG.L Multi Units Luxembourg 21589.5 21500 21589.5 20 89.50 0.42%
HLTH.L SSGA SPDR ETFS Europe II 126.23 121.42 126.23 0 4.81 3.96%
HLTW.L Multi Units Luxembourg 290.955 289.88 290.955 350 1.06 0.37%
HMAD.L HSBC ETFS Plc 45.46 44.805 44.805 500 -0.66 -1.44%
HMBR.L HSBC ETFS Plc 21.175 20.8975 20.8975 88 -0.23 -1.08%
HMCD.L HSBC ETFS Plc 8.3425 8.2338 8.2338 61288 -0.10 -1.24%
HMCH.L HSBC ETFS Plc 617.25 610.5 610.5 49577 -5.00 -0.81%
HMCX.L HSBC ETFS Plc 1887 1883 1884.5 587 -1.50 -0.08%
HMED.L HSBC ETFS Plc 41.53 41.215 41.215 100 -0.31 -0.76%
HMEF.L HSBC ETFS Plc 819.5 816.75 817.375 1401 -2.12 -0.26%
HMEM.L HSBC ETFS Plc 11.205 11.0275 11.0275 8840 -0.18 -1.58%
HMEU.L HSBC ETFS Plc 1155 1154.5 1154.5 556 -0.50 -0.04%
HMEX.L HSBC ETFS Plc 3060 3055 3055 7 -5.00 -0.16%
HMFD.L HSBC ETFS Plc 47.18 46.765 46.765 150 -0.41 -0.88%
HMFE.L HSBC ETFS Plc 3486 3466 3466 527 -20.00 -0.57%
HMI.L Harvest Minerals Limited 13.375 12.005 12.5 1366310 0.35 2.88%
HMJD.L HSBC ETFS Plc 31.98 31.92 31.98 6 0.06 0.19%
HMJP.L HSBC ETFS Plc 2371.25 2361.5 2371.25 6480 9.25 0.39%
HMLA.L HSBC ETFS Plc 2178.5 2177.5 2177.5 4 -1.00 -0.05%
HMLD.L HSBC ETFS Plc 29.55 29.4 29.4 10800 -0.09 -0.31%
HMLH.L Hml Holdings Plc 42 35 35 25032 0.00 0.00%
HMSF.L Highbridge Multi-Strategy Fund Limited 213.5 212.25 212.75 3439 0.50 0.24%
HMSO.L Hammerson Plc 542 536.5 542 1812642 3.00 0.56%
HMUD.L HSBC ETFS Plc 23.965 23.835 23.835 22809 -0.12 -0.52%
HMUS.L HSBC ETFS Plc 1769 1767.25 1767.25 19 -1.75 -0.10%
HMWD.L HSBC ETFS Plc 19.81 19.77 19.7775 5361 -0.03 -0.16%
HMWO.L HSBC ETFS Plc 1469 1461.2 1466.5 9708 3.00 0.20%
HMXD.L HSBC ETFS Plc 13.585 13.5675 13.5675 175 -0.02 -0.13%
HMXJ.L HSBC ETFS Plc 1006 1004 1006 1053 2.00 0.20%
HMYD.L HSBC ETFS Plc 36.63 36.57 36.57 100 -0.06 -0.16%
HNE.L Henderson Eurotrust Plc 1150 1145 1150 89 5.00 0.44%
HNR.L Highlands Natural Resour 20.5 19.75 19.75 10000 -0.50 -2.47%
HNT.L Huntsworth Plc 75.5 75.5 75.5 23877 0.00 0.00%
HOC.L Hochschild Mining Plc 239.5 229.8 234.1 993896 2.60 1.12%
HOGF.L ETFS Commodity Securities Limited 10.28 10.0725 10.0725 5003 -0.21 -2.02%
HOGS.L ETFS Commodity Securities Limited 0.577 0.572 0.577 232602 0.01 0.87%
HON.L Honeywell International Incorporated 141.7 141.47 141.47 72 -0.21 -0.15%
HONY.L Honeycomb Investment Trust Plc 1003 1003 1003 0 0.00 0.00%
HOT.L Henderson Opportunites Trust Plc 952.5 937.5 952.5 225 15.00 1.60%
HOTC.L Hotel Chocolat Group Plc 280 256.25 280 45155 23.00 8.95%
HPAC.L Hermes Pacific Investmen 82.5 75 82.5 24 0.00 0.00%
HPRD.L HSBC ETFS Plc 23.0525 23.045 23.0525 2029 0.01 0.03%
HPRO.L HSBC ETFS Plc 1712 1698 1709.25 41602 11.25 0.66%
HR2O.L Hazel Renewable Energy V 111 111 111 0 0.00 0.00%
HRG.L Hogg Robinson Group Plc 76.75 71.75 73.25 88856 -2.75 -3.62%
HRI.L Herald Investment Trust Plc 1109 1105 1107.5 2925 -1.50 -0.14%
HRN.L Hornby Plc 29.5313 29 29.5 17524 -0.03 -0.11%
HRUB.L HSBC ETFS Plc 732.75 724.25 732.375 9697 8.12 1.12%
HRUD.L HSBC ETFS Plc 9.88 9.785 9.8775 26026 0.09 0.95%
HSBA.L HSBC Holdings Plc 725 719.6 721.2 11234323 -0.60 -0.08%
HSBK.L Jsc Halyk Bank 9.05 9 9.05 81376 0.00 0.00%
HSD.L Hansard Global Plc 84 82.25 82.25 6307 -1.50 -1.79%
HSM.L Heath [Samuel] & Sons Plc 505 320 505 250 0.00 0.00%
HSP.L Hargreaves Services Plc 344.75 344.5 344.5 301 -0.25 -0.07%
HSPD.L HSBC ETFS Plc 25.08 24.9575 25.0225 20595 -0.06 -0.23%
HSPX.L HSBC ETFS Plc 1859.84 1851.42 1855.26 46076 3.58 0.19%
HSS.L Hss Hire Group Plc 38.625 38 38.625 7111 0.62 1.64%
HSTG.L Hastings Group Holdings Plc 300.8 296.8 299.6 315612 1.50 0.50%
HSTN.L Hansteen Holdings Plc 136.9 134.9 136.9 1427832 1.70 1.26%
HSV.L Homeserve Plc 830.5 808.5 819.5 148814 11.00 1.36%
HSW.L Hostelworld Group Plc 361 355 355.75 42654 -4.25 -1.18%
HSX.L Hiscox Ltd 1232 1216 1222 236788 -2.00 -0.16%
HTG.L Hunting Plc 468.8 444.2 468.1 314158 22.00 4.93%
HTOP.L Retail Charity Bonds Plc 105.475 103.8 105.475 30000 0.00 0.00%
HTRD.L HSBC ETFS Plc 4.38 4.0415 4.0415 444 -0.34 -7.73%
HTRY.L HSBC ETFS Plc 302.087 298.228 299.15 1476 0.15 0.05%
HTWD.L HSBC ETFS Plc 37.28 36.75 36.75 30000 -0.53 -1.42%
HTWN.L HSBC ETFS Plc 2759 2724.5 2724.5 4240 -34.50 -1.25%
HUKX.L HSBC ETFS Plc 7280 7257 7280 800 22.00 0.30%
HUM.L Hummingbird Resources Plc 34.25 34 34 5000 0.00 0.00%
HUNT.L Hunters Property Plc 53.25 50.5 53.25 5000 2.75 5.45%
HUR.L Hurricane Energy Plc 30.5 28.25 30.25 7311971 2.00 7.08%
HUW.L Hampden Underwriting Plc 137.5 130 137.5 599 7.50 5.77%
HVE.L Havelock Europa Plc 12.3 6 6 11000 0.00 0.00%
HVN.L Harvey Nash Group Plc 90 89.5 89.5 1454 -0.50 -0.56%
HVO.L Hvivo Plc 105 76.5 76.5 154 -0.50 -0.65%
HVPE.L Harbourvest Global Private Equity Limite 1214 1202 1205 5904 -1.00 -0.08%
HVTA.L Heavitree Brewery Plc 225 175 225 19000 0.00 0.00%
HW.L Harwood Wealth Management 150 140 140 529500 -2.50 -1.75%
HWDN.L Howden Joinery Group Plc 425.1 416.9 421 1348279 4.10 0.98%
HWG.L Harworth Group Plc 106 95 106 17200 0.00 0.00%
HWSC.L Hadrian's Wall Secured Investments Limit 101 100 101 2000 1.00 1.00%
HWWA.L HSBC ETFS Plc 13.955 13.6775 13.6775 567 -0.28 -1.99%
HYDG.L Hydrogen Group Plc 35.75 31.5 31.5 3000 0.00 0.00%
HYDR.L Jsc Rushydro 1.3851 1.37 1.385 347678 0.01 1.09%
HYFA.L Powershares Glbal Funds Ireland Plc 26.85 26.825 26.825 5944 -0.03 -0.09%
HYG.L Hygea Vct Plc 64 64 64 0 0.00 0.00%
HYLD.L Ishares Plc 99.7 98.94 99.01 8895 -0.69 -0.69%
HYNS.L Haynes Publishing Group Plc 198.5 173 196.5 10000 -2.00 -1.01%
HYR.L Hydrodec Group Plc 2.125 1.675 1.675 567728 -0.45 -21.18%
HYST.L Lyxor Index Fund 101.365 101.08 101.365 85 0.28 0.28%
HYUD.L Hyundai Motor Company 40.8 39.95 40.6 6181 0.65 1.63%
HZAD.L HSBC ETFS Plc 51.2 51.075 51.075 5002 -0.12 -0.24%
HZAR.L HSBC ETFS Plc 3801.9 3787.5 3787.5 5018 -4.50 -0.12%
HZD.L Horizon Discovery Group 244 234 240 5900 6.00 2.56%
HZM.L Horizonte Minerals Plc 3.225 2.55 3.225 126755 0.05 1.57%
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