HomeExchange
LSE EOD:2017-04-25
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 3171 3160 3168 8511 2.00 0.06%
HAIK.L Haike Chemical Group Ltd 26.6 25 26 22472 -0.30 -1.14%
HAN.L Hansa Trust Plc 872.223 870.75 870.75 4800 -1.25 -0.14%
HANA.L Hansa Trust Plc 857.5 850.5 857.5 9643 7.00 0.82%
HAS.L Hays Plc 173.9 172.1 173 4585407 -0.50 -0.29%
HAST.L Henderson Alternative ST 279.875 277.548 279.875 18667 1.38 0.49%
HAT.L H&T Group Plc 303.875 301.125 303.875 2638 2.75 0.91%
HAWK.L Nighthawk Energy Plc 1.066 0.91 1 1645521 0.09 9.89%
HAYD.L Haydale Graphene Industr 184 177 181 16674 -0.65 -0.36%
HAYT.L Hayward Tyler Group Plc 60 53.8125 55.5 65672 -3.25 -5.53%
HB20.L Helical Bar Plc 106.58 105.75 106.2 70900 -0.38 -0.36%
HBRN.L Hibernia REIT P.L.C. 1.27 1.259 1.27 55148 0.01 0.79%
HCM.L Hutchison China Meditech Limited 2970 2895 2935 13306 7.96 0.27%
HDD.L Hardide Plc 1.375 1.27 1.375 986138 0.10 8.27%
HDEU.L Powershares Glbal Funds Ireland Plc 27.9 27.835 27.835 4618 -0.06 -0.23%
HDIQ.L Ishares II Plc 2401.5 2391.5 2397.75 21541 -3.25 -0.14%
HDIV.L Henderson Diversified Income Limited 92 91.56 92 237968 0.00 0.00%
HDLG.L Powershares Glbal Funds 2415.88 2405.4 2407.25 3712 -4.25 -0.18%
HDLV.L Powershares Glbal Funds 30.915 30.81 30.915 102018 0.07 0.24%
HDLVDEUN.L FTSE Developed Europe Ex UK High Dividen 1048.52 1042.32 1047.4 0 0.68 0.06%
HDLVEMN.L FTSE Emerging High Dividend Low Volatili 1144.94 1134.44 1144.9 0 10.16 0.90%
HDLVUKN.L FTSE UK High Dividend Low Volatility Net 1093.06 1088.45 1088.74 0 0.29 0.03%
HEAD.L Headlam Group Plc 638 628 629.5 39978 -2.00 -0.32%
HEAT.L ETFS Commodity Securities Limited 9.4025 9.3638 9.3638 15493 -0.04 -0.41%
HEDDEIV.L Wisdomtree Europe Equity Ucits ETF 16.9 16.73 16.89 0 0.15 0.90%
HEDF.L Wisdomtree Issuer Plc 16.99 16.985 16.985 5057 -0.00 -0.03%
HEDFEIV.L Wisdomtree Europe Equity Ucits ETF - EUR 18.54 18.31 18.51 0 0.20 1.09%
HEDJ.L Wisdomtree Issuer Plc 17.8 17.73 17.7475 3591 -0.04 -0.21%
HEDJEIV.L Wisdomtree Europe Equity 16.54 16.42 16.5 0 0.08 0.49%
HEDPEIV.L Wt Euequcetfgbphine 11.91 11.79 11.9 0 0.10 0.85%
HEFT.L Henderson European Focus Trust Plc 1285 1273.5 1280 29691 5.00 0.39%
HER.L Herencia Resources Plc 0.072 0.053 0.065 71361967 -0.01 -9.72%
HFD.L Halfords Group Plc 377.212 371.7 371.8 324780 -2.60 -0.69%
HFG.L Hilton Food Group Plc 755.34 723.7 749 17237 -1.00 -0.13%
HGG.L Henderson Group Plc 234 230.7 231.9 3021709 -1.10 -0.47%
HGM.L Highland Gold Mining Ld 156 147.75 148.5 2755088 -6.00 -3.88%
HGT.L Hg Capital Trust Plc 1529 1516 1517.5 22770 -11.50 -0.75%
HHI.L Henderson High Income Trust Plc 192.25 190.5 192 105776 1.50 0.79%
HHPD.L Hon Hai Precision Indust 6.58 6.47 6.53 196756 0.04 0.62%
HIDD.L HSBC ETFS Plc 83.6991 82.98 83.375 72 0.39 0.48%
HIDR.L HSBC ETFS Plc 6510 6480 6492 454 11.00 0.17%
HIK.L Hikma Pharmaceuticals Plc 1909 1834 1905 1025757 71.00 3.87%
HILS.L Hill & Smith Holdings Plc 1308 1294 1297 109299 -6.00 -0.46%
HINT.L Henderson International Income Trust Plc 153 151.235 152.25 291369 0.50 0.33%
HIX.L FTSE Actuaries 350 High Yield 3763.28 3749.74 3753.7 0 3.96 0.11%
HKOD.L HSBC ETFS Plc 45.255 45.22 45.255 4000 0.04 0.08%
HLMA.L Halma Plc 1043 1032 1037 689590 5.00 0.48%
HLTG.L Multi Units Luxembourg 20982 20929.5 20929.5 4 -52.50 -0.25%
HLTW.L Multi Units Luxembourg 269.55 268.775 268.775 4 -0.78 -0.29%
HMAD.L HSBC ETFS Plc 39.455 39.3857 39.455 2900 0.03 0.09%
HMBR.L HSBC ETFS Plc 18.39 18.11 18.23 12000 -0.16 -0.87%
HMCD.L HSBC ETFS Plc 6.85 6.815 6.8475 32325 0.03 0.37%
HMCH.L HSBC ETFS Plc 534 530.938 533.125 29693 1.62 0.31%
HMCX.L HSBC ETFS Plc 1894 1889.38 1890.25 3936 -3.75 -0.20%
HMEF.L HSBC ETFS Plc 772.75 769.5 770.625 26897 -2.12 -0.27%
HMEM.L HSBC ETFS Plc 9.93 9.8925 9.8975 44040 0.01 0.05%
HMEU.L HSBC ETFS Plc 1133.75 1130 1133.75 27502 3.75 0.33%
HMEX.L HSBC ETFS Plc 3018 3008.5 3008.5 755 -9.50 -0.31%
HMFD.L HSBC ETFS Plc 41.115 40.97 41.115 100 0.15 0.35%
HMFE.L HSBC ETFS Plc 3209 3199 3202 2776 2.00 0.06%
HMI.L Harvest Minerals Limited 12.6 11.75 12.25 444943 0.50 4.26%
HMJP.L HSBC ETFS Plc 2345.5 2336 2336 1038 -9.50 -0.41%
HMLA.L HSBC ETFS Plc 2062.5 2043 2043 537 -19.50 -0.95%
HMLD.L HSBC ETFS Plc 26.41 26.235 26.235 458 -0.18 -0.66%
HMSF.L Highbridge Multi-Strategy Fund Limited 205.5 204.75 204.75 47705 0.00 0.00%
HMSO.L Hammerson Plc 606 595 602.5 3552981 5.00 0.84%
HMUS.L HSBC ETFS Plc 1776.75 1773 1776.75 13 3.75 0.21%
HMWD.L HSBC ETFS Plc 18.6825 18.6 18.6825 1806 0.08 0.44%
HMWO.L HSBC ETFS Plc 1457.26 1451.5 1454.75 25114 3.25 0.22%
HMXJ.L HSBC ETFS Plc 1023 1018 1020.5 3968 0.50 0.05%
HNE.L Henderson Eurotrust Plc 1074.78 1056.8 1064 24509 7.20 0.68%
HNR.L Highlands Natural Resour 33.2 30.01 32.5 2075831 1.52 4.91%
HNT.L Huntsworth Plc 53 51 51.75 74382 0.75 1.47%
HOC.L Hochschild Mining Plc 263.2 256.4 260.1 1553911 0.50 0.19%
HOGS.L ETFS Commodity Securities Limited 0.5745 0.572 0.5745 232602 0.00 0.44%
HON.L Honeywell International Incorporated 130.32 130.25 130.32 64 0.02 0.02%
HONY.L Honeycomb Investment Trust Plc 1144 1095 1120 20262 25.00 2.28%
HOT.L Henderson Opportunites Trust Plc 975 942.2 960 3957 -14.50 -1.49%
HOTC.L Hotel Chocolat Group Plc 342.72 332.25 342 960004 2.00 0.59%
HPRD.L HSBC ETFS Plc 22.8825 22.86 22.8825 460 0.02 0.10%
HPRO.L HSBC ETFS Plc 1784.5 1777.5 1782 14429 4.50 0.25%
HRG.L Hogg Robinson Group Plc 71 70.25 70.25 40504 -0.25 -0.35%
HRI.L Herald Investment Trust Plc 940 932 940 19272 0.00 0.00%
HRN.L Hornby Plc 34.925 31.7237 31.875 170817 0.12 0.39%
HRUB.L HSBC ETFS Plc 742.5 738.5 740.5 11809 -1.25 -0.17%
HRUD.L HSBC ETFS Plc 9.52 9.4175 9.51 30484 0.06 0.61%
HSBA.L HSBC Holdings Plc 644.4 640 642.5 31175271 2.50 0.39%
HSBK.L Jsc Halyk Bank 7.67 7.55 7.6 31659 -0.07 -0.91%
HSD.L Hansard Global Plc 90.375 87.625 87.625 24695 -1.38 -1.54%
HSP.L Hargreaves Services Plc 332.688 323.5 330.875 3153 7.38 2.28%
HSPD.L HSBC ETFS Plc 23.99 23.855 23.9688 1483045 0.11 0.48%
HSPX.L HSBC ETFS Plc 1874.17 1860.08 1866.24 242925 0.79 0.04%
HSS.L Hss Hire Group Plc 61.05 60.06 60.875 11048 0.81 1.36%
HSTG.L Hastings Group Holdings Plc 303.786 292.9 297.6 900134 1.70 0.57%
HSTN.L Hansteen Holdings Plc 125.5 123.3 124.8 2187648 0.30 0.24%
HSV.L Homeserve Plc 675 662 671 294168 9.00 1.36%
HSW.L Hostelworld Group Plc 330.25 313.25 323.75 1437273 4.25 1.33%
HSX.L Hiscox Ltd 1150 1136 1136 366340 -13.00 -1.13%
HTG.L Hunting Plc 582 564 574 333917 5.00 0.88%
HTRY.L HSBC ETFS Plc 294.75 291.974 294.75 100 2.78 0.95%
HTWD.L HSBC ETFS Plc 34.515 34.41 34.515 200 0.11 0.31%
HTWN.L HSBC ETFS Plc 2691 2687 2688 2650 1.00 0.04%
HUKX.L HSBC ETFS Plc 7328 7300.73 7319 8598 8.00 0.11%
HUM.L Hummingbird Resources Plc 24.95 24.505 24.75 171018 0.05 0.20%
HUNT.L Hunters Property Plc 61.96 60 60 1077 -1.96 -3.16%
HUR.L Hurricane Energy Plc 58 56.0439 57 2550612 -1.00 -1.72%
HUW.L Hampden Underwriting Plc 167.5 161 167.5 3750 6.50 4.04%
HVE.L Havelock Europa Plc 13.5 12.27 13.125 231675 -0.38 -2.78%
HVN.L Harvey Nash Group Plc 70 68.6875 69 53527 -1.00 -1.43%
HVO.L Hvivo Plc 128 123 128 2500 5.00 4.07%
HVPE.L Harbourvest Global Private Equity Limite 1245 1233 1235 45365 -10.00 -0.80%
HWDN.L Howden Joinery Group Plc 470 462.5 465 3130069 -4.00 -0.85%
HWG.L Harworth Group Plc 101.9 100.5 100.5 16507 -1.40 -1.37%
HYDR.L Jsc Rushydro 1.59 1.55 1.55 246174 -0.01 -0.64%
HYG.L Hygea Vct Plc 45 42 45 3045 3.00 7.14%
HYLD.L Ishares Plc 96.63 96.205 96.495 10648 0.22 0.22%
HYR.L Hydrodec Group Plc 2.318 2.15 2.225 2509733 -0.09 -4.01%
HYUD.L Hyundai Motor Company 40.8 40.1 40.45 23030 0.25 0.62%
HYUO.L Hyundai Motor Company 63 63 63 300 0.00 0.00%
HYUP.L Hyundai Motor Company 41 41 41 60 0.00 0.00%
HZD.L Horizon Discovery Group 212 198.241 209.5 113987 8.20 4.07%
HZM.L Horizonte Minerals Plc 2.67 2.6 2.65 1314368 -0.02 -0.75%
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