HomeExchange
LSE EOD:2017-12-15
. 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 3265.5 3252 3265.5 92 13.50 0.42%
HAIK.L Haike Chemical Group Ltd 28 25.5 27.5 34166 2.00 7.84%
HALO.L Halosource Inc. 1.375 1.25 1.375 61172 0.12 10.00%
HAN.L Hansa Trust Plc 1025 1025 1025 2085 0.00 0.00%
HANA.L Hansa Trust Plc 980 971 980 13510 3.00 0.31%
HAS.L Hays Plc 177.3 174.6 177.3 4337114 1.70 0.97%
HAST.L Henderson Alternative ST 294.75 294.75 294.75 22808 0.00 0.00%
HAT.L H&T Group Plc 340 334.5 340 24898 5.50 1.64%
HAYD.L Haydale Graphene Industr 125.8 123 125.5 3505 -0.30 -0.24%
HB20.L Helical Bar Plc 104.88 104.11 104.875 68000 0.77 0.73%
HBRN.L Hibernia REIT P.L.C. 1.515 1.4825 1.5 156511 0.02 1.18%
HCFT.L Highcroft Investments Plc 907.75 887.5 887.5 3370 -12.50 -1.39%
HCM.L Hutchison China Meditech Limited 4800 4575 4697.5 14253 67.50 1.46%
HDD.L Hardide Plc 1.95 1.91 1.95 2000 0.04 2.09%
HDEM.L Powershares Glbal Funds Ireland Plc 2376.5 2360.5 2376.5 10000 16.00 0.68%
HDIQ.L Ishares II Plc 2531.5 2492 2531.5 5025 37.00 1.48%
HDIV.L Henderson Diversified Income Limited 94.5 94.25 94.5 205811 0.25 0.27%
HDLV.L Powershares Glbal Funds 32.74 32.51 32.74 4281 0.21 0.65%
HDLVDEUN.L FTSE Developed Europe Ex UK High Dividen 1166.95 1158.15 1161.57 0 -2.16 -0.19%
HDLVEMN.L FTSE Emerging High Dividend Low Volatili 1188.86 1179.86 1188.38 0 3.53 0.30%
HDLVUKN.L FTSE UK High Dividend Low Volatility Net 986.72 980.33 986.72 0 4.90 0.50%
HEAD.L Headlam Group Plc 540 528.5 530 86420 -1.00 -0.19%
HEDDEIV.L Wisdomtree Europe Equity Ucits ETF 16.89 16.75 16.84 0 0.01 0.06%
HEDFEIV.L Wisdomtree Europe Equity Ucits ETF - EUR 20.11 19.97 20.03 0 -0.03 -0.15%
HEDJ.L Wisdomtree Issuer Plc 17.595 17.51 17.595 3747 0.08 0.49%
HEDJEIV.L Wisdomtree Europe Equity 14.71 14.63 14.71 0 0.01 0.07%
HEDPEIV.L WT Euequcetfgbphine 11.56 11.39 11.52 0 0.09 0.79%
HEFT.L Henderson European Focus Trust Plc 1385 1365 1365 14265 -20.00 -1.44%
HEMO.L Hemogenyx Pharmaceuticals Plc 2.75 2.43 2.75 2789274 0.32 13.17%
HER.L Herencia Resources Plc 0.0795 0.072 0.075 19535184 -0.00 -5.66%
HFD.L Halfords Group Plc 344.3 329.9 339.3 1088578 -5.00 -1.45%
HFG.L Hilton Food Group Plc 847 820.5 824 100319 -15.50 -1.85%
HGM.L Highland Gold Mining Ld 159.5 153.75 155 3594561 0.00 0.00%
HGT.L Hg Capital Trust Plc 1763 1743 1743 10761 -12.00 -0.68%
HHI.L Henderson High Income Trust Plc 189 187 189 48394 2.00 1.07%
HHPD.L Hon Hai Precision Indust 6.29 6.17 6.21 463941 -0.04 -0.64%
HIDD.L HSBC ETFS Plc 88.455 88.07 88.455 310 0.39 0.44%
HIDR.L HSBC ETFS Plc 6639.5 6617 6639.5 310 22.50 0.34%
HIGH.L Ishares Plc 5.03 5.0225 5.0225 5000 -0.00 -0.10%
HIK.L Hikma Pharmaceuticals Plc 1080 1053 1074 1186964 -5.00 -0.46%
HILS.L Hill & Smith Holdings Plc 1343 1315 1330 187478 -7.00 -0.52%
HINT.L Henderson International Income Trust Plc 168.25 164.5 164.5 134686 -2.00 -1.20%
HIX.L FTSE Actuaries 350 High Yield 3835.53 3808.03 3835.53 0 20.50 0.54%
HKOD.L HSBC ETFS Plc 54.65 54.37 54.65 5000 0.26 0.48%
HKOR.L HSBC ETFS Plc 4102 4053 4102 1997 44.00 1.08%
HLMA.L Halma Plc 1273 1251 1252 8089607 -14.00 -1.11%
HLTW.L Multi Units Luxembourg 294.105 292.12 294.105 1164 1.71 0.58%
HMAD.L HSBC ETFS Plc 47.075 46.88 47.075 4000 0.20 0.42%
HMAF.L HSBC ETFS Plc 35.325 34.92 35.325 46 0.41 1.16%
HMBR.L HSBC ETFS Plc 18.78 18.395 18.705 166 0.31 1.69%
HMCD.L HSBC ETFS Plc 8.68 8.6175 8.68 148187 0.02 0.26%
HMCH.L HSBC ETFS Plc 651.75 642 651.75 112110 7.25 1.12%
HMCX.L HSBC ETFS Plc 1926 1924.5 1924.5 342 -1.50 -0.08%
HMED.L HSBC ETFS Plc 37.16 37.095 37.095 11161 -0.06 -0.17%
HMEF.L HSBC ETFS Plc 849.875 835.5 849.875 14311 14.38 1.72%
HMEM.L HSBC ETFS Plc 11.3225 11.28 11.3225 3246 0.04 0.38%
HMEU.L HSBC ETFS Plc 1176 1167.5 1176 4486 8.50 0.73%
HMEX.L HSBC ETFS Plc 2792 2778 2786 11978 -6.00 -0.21%
HMFD.L HSBC ETFS Plc 49.04 48.97 49.04 300 0.07 0.14%
HMFE.L HSBC ETFS Plc 3681.5 3637 3681.5 360 44.50 1.22%
HMI.L Harvest Minerals Limited 15.7 14.8251 15.5 539052 0.30 1.97%
HMJP.L HSBC ETFS Plc 2590.5 2567 2590.5 757 23.50 0.92%
HMSF.L Highbridge Multi-Strategy Fund Limited 219.5 218 219.5 68976 0.25 0.11%
HMSG.L Hms Hydraulic Machines 9.51 9.51 9.51 138 0.00 0.00%
HMSO.L Hammerson Plc 534 526.5 534 6943339 3.50 0.66%
HMUD.L HSBC ETFS Plc 25.61 25.43 25.61 22183 0.18 0.71%
HMUS.L HSBC ETFS Plc 1923 1902 1923 2140 21.00 1.10%
HMWO.L HSBC ETFS Plc 1560 1546 1560 5043 14.00 0.91%
HMXJ.L HSBC ETFS Plc 1050 1042 1050 4031 8.00 0.77%
HMYD.L HSBC ETFS Plc 37.65 37.53 37.65 500 0.12 0.32%
HNE.L Henderson Eurotrust Plc 1205 1200 1200 3758 -5.00 -0.41%
HNR.L Highlands Natural Resour 24 22.65 23.5 817672 0.43 1.86%
HNT.L Huntsworth Plc 82 80 81.75 1801267 1.50 1.87%
HOC.L Hochschild Mining Plc 234.4 219.3 228.4 6537384 0.40 0.18%
HONY.L Honeycomb Investment Trust Plc 1155 1148.1 1155 8 6.90 0.60%
HOT.L Henderson Opportunites Trust Plc 1049.25 1038.08 1042 3117 3.85 0.37%
HOTC.L Hotel Chocolat Group Plc 360 340 355 14887 10.00 2.90%
HPRD.L HSBC ETFS Plc 23.6675 23.555 23.6675 900 0.11 0.48%
HPRO.L HSBC ETFS Plc 1777 1776.75 1776.75 12197 -0.25 -0.01%
HRG.L Hogg Robinson Group Plc 71 71 71 294294 0.00 0.00%
HRI.L Herald Investment Trust Plc 1185 1172 1185 59703 0.00 0.00%
HRN.L Hornby Plc 27.75 27.25 27.75 16250 0.47 1.72%
HRUB.L HSBC ETFS Plc 771.75 762.75 771.5 15773 7.25 0.95%
HRUD.L HSBC ETFS Plc 10.2775 10.24 10.2775 20558 0.01 0.12%
HSBA.L HSBC Holdings Plc 754.2 748.8 751.5 47038611 1.50 0.20%
HSD.L Hansard Global Plc 86.25 83 86.25 45466 3.25 3.92%
HSP.L Hargreaves Services Plc 331.75 325 331.5 14581 6.50 2.00%
HSPD.L HSBC ETFS Plc 26.9338 26.7625 26.9338 140817 0.14 0.51%
HSPX.L HSBC ETFS Plc 2022.31 1991.97 2022.31 74777 28.06 1.41%
HSS.L Hss Hire Group Plc 27 25.5 25.5 1553052 -1.50 -5.56%
HSTG.L Hastings Group Holdings Plc 316 311.4 315.2 553855 2.50 0.80%
HSTN.L Hansteen Holdings Plc 135.6 128 135.6 25803148 7.60 5.94%
HSV.L Homeserve Plc 778 757 757 2175133 -5.00 -0.66%
HSW.L Hostelworld Group Plc 371 355.25 371 17176 15.50 4.36%
HSX.L Hiscox Ltd 1423 1382 1411 1264348 28.00 2.02%
HTG.L Hunting Plc 554 534.5 551.5 513839 4.00 0.73%
HTRY.L HSBC ETFS Plc 293.6 292.904 293.6 17054 0.70 0.24%
HTWN.L HSBC ETFS Plc 2809 2781 2809 90 28.00 1.01%
HUKX.L HSBC ETFS Plc 7505.5 7458 7505.5 1830 32.50 0.43%
HUM.L Hummingbird Resources Plc 37.45 36.15 36.5 1327151 -0.95 -2.54%
HUR.L Hurricane Energy Plc 29 28 28.25 7522839 -0.75 -2.59%
HUW.L Hampden Underwriting Plc 137.5 132 137.5 1350 5.50 4.17%
HVN.L Harvey Nash Group Plc 86 84.5 84.5 9317 -1.50 -1.74%
HVPE.L Harbourvest Global Private Equity Limite 1249 1233 1235 50992 -2.00 -0.16%
HWDN.L Howden Joinery Group Plc 444.4 437.8 444.1 3550556 1.70 0.38%
HWG.L Harworth Group Plc 108.5 107.6 108.5 5558 0.90 0.84%
HWSC.L Hadrian's Wall Secured Investments Limit 97.5 96 97.5 6400 1.50 1.56%
HYDR.L Jsc Rushydro 1.35 1.32 1.32 2195482 -0.01 -1.12%
HYEA.L Ishares Plc 4.234 4.2335 4.2335 10000 -0.00 -0.01%
HYFA.L Powershares Glbal Funds Ireland Plc 26.82 26.795 26.795 600 -0.02 -0.09%
HYLA.L Ishares Plc 4.991 4.984 4.984 15000 -0.01 -0.14%
HYLD.L Ishares Plc 99.1 98.81 98.885 9705 -0.02 -0.02%
HYR.L Hydrodec Group Plc 2.298 2.149 2.25 4261540 0.10 4.70%
HYUD.L Hyundai Motor Company 43.75 42.85 43.5 15491 0.65 1.52%
HZD.L Horizon Discovery Group 242 238.75 241 23846 2.25 0.94%
HZM.L Horizonte Minerals Plc 4.3 4.02 4.225 2723654 0.21 5.10%
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