HomeExchange
LSE EOD:2017-11-22
. 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 3311 3277.5 3277.5 3894 -33.50 -1.01%
HALO.L Halosource Inc. 1.7 1.625 1.625 15000 -0.07 -4.41%
HAS.L Hays Plc 186.9 185.1 185.2 2284657 -1.70 -0.91%
HAT.L H&T Group Plc 335 332 332 35912 -2.50 -0.75%
HBRN.L Hibernia REIT P.L.C. 1.4525 1.4212 1.4212 57729 -0.03 -2.15%
HDIQ.L Ishares II Plc 2456.5 2445 2446.75 22707 -9.75 -0.40%
HDIV.L Henderson Diversified Income Limited 94.25 94.25 94.25 147478 0.00 0.00%
HDLV.L Powershares Glbal Funds 32.05 31.96 31.99 4326 -0.01 -0.03%
HDLVDEUN.L FTSE Developed Europe Ex UK High Dividen 1158.68 1150.71 1153.19 0 2.31 0.20%
HDLVEMN.L FTSE Emerging High Dividend Low Volatili 1209.01 1196.25 1208.76 0 11.12 0.93%
HDLVUKN.L FTSE UK High Dividend Low Volatility Net 987.35 978.42 985.8 0 6.17 0.63%
HEAD.L Headlam Group Plc 554 535.5 541.5 160459 -12.50 -2.26%
HEDDEIV.L Wisdomtree Europe Equity Ucits ETF 17.01 16.8 16.83 0 -0.13 -0.77%
HEDFEIV.L Wisdomtree Europe Equity Ucits ETF - EUR 20.22 20.07 20.14 0 0.03 0.15%
HEDJ.L Wisdomtree Issuer Plc 17.73 17.585 17.585 3900 -0.14 -0.82%
HEDJEIV.L Wisdomtree Europe Equity 15.19 15.06 15.06 0 -0.07 -0.46%
HEDK.L Wisdomtree Issuer Plc 19.75 19.5875 19.5875 107 -0.16 -0.82%
HEDPEIV.L WT Euequcetfgbphine 11.57 11.44 11.46 0 -0.04 -0.35%
HEFT.L Henderson European Focus Trust Plc 1390 1380 1380 8125 -10.00 -0.72%
HEWA.L HSBC ETFS Plc 12.955 12.915 12.915 1200 -0.04 -0.31%
HFD.L Halfords Group Plc 339.3 334.8 337.7 718001 2.90 0.87%
HFG.L Hilton Food Group Plc 866 840 844 192978 -11.00 -1.29%
HGM.L Highland Gold Mining Ld 158 154.5 157 1098338 2.00 1.29%
HGT.L Hg Capital Trust Plc 1725 1705 1717 26359 6.00 0.35%
HHI.L Henderson High Income Trust Plc 190 188 189.375 110132 0.62 0.33%
HHPD.L Hon Hai Precision Indust 7 6.85 6.9 35209 -0.10 -1.43%
HIGH.L Ishares Plc 5.0362 5.0325 5.0362 847 0.00 0.07%
HIK.L Hikma Pharmaceuticals Plc 1066 1027 1064 1136158 -1.00 -0.09%
HILS.L Hill & Smith Holdings Plc 1321 1267 1311 134076 -10.00 -0.76%
HINT.L Henderson International Income Trust Plc 165.75 165.5 165.75 160335 0.00 0.00%
HIX.L FTSE Actuaries 350 High Yield 3812.99 3786.43 3796.08 0 9.65 0.25%
HLMA.L Halma Plc 1324 1297 1298 1431167 -24.00 -1.82%
HMAD.L HSBC ETFS Plc 48.975 48.88 48.975 19600 0.05 0.11%
HMAF.L HSBC ETFS Plc 37.02 36.83 36.83 1075 -0.19 -0.51%
HMBR.L HSBC ETFS Plc 19.7725 19.645 19.7725 15371 0.13 0.65%
HMCD.L HSBC ETFS Plc 9.2675 9.2075 9.2312 11017 0.02 0.26%
HMCH.L HSBC ETFS Plc 698.75 694.375 694.375 20483 -2.88 -0.41%
HMCX.L HSBC ETFS Plc 1924 1920.25 1920.25 3219 -1.25 -0.07%
HMEF.L HSBC ETFS Plc 883 879.375 879.375 16844 -3.62 -0.41%
HMEU.L HSBC ETFS Plc 1180 1175.25 1175.25 20 -4.75 -0.40%
HMFE.L HSBC ETFS Plc 3881 3861 3861 1260 -20.00 -0.52%
HMJP.L HSBC ETFS Plc 2593 2576 2576 1816 -6.00 -0.23%
HMSF.L Highbridge Multi-Strategy Fund Limited 218 216 217.25 48852 -0.75 -0.34%
HMSO.L Hammerson Plc 523.5 518 522 2858390 2.00 0.38%
HMUS.L HSBC ETFS Plc 1879.5 1871 1871 166 -8.50 -0.45%
HMWD.L HSBC ETFS Plc 20.415 20.39 20.39 143 -0.02 -0.12%
HMWO.L HSBC ETFS Plc 1542 1533.75 1533.75 5048 -8.25 -0.54%
HMXJ.L HSBC ETFS Plc 1052 1052 1052 91 0.00 0.00%
HNR.L Highlands Natural Resour 30.5 30.25 30.25 1180919 -0.25 -0.82%
HNT.L Huntsworth Plc 79 77.5 79 65280 0.00 0.00%
HOC.L Hochschild Mining Plc 257 243 252.1 1664489 8.20 3.36%
HOGS.L ETFS Commodity Securities Limited 0.6165 0.616 0.6165 39509 0.00 0.08%
HOT.L Henderson Opportunites Trust Plc 1065 1045 1065 9655 4.00 0.38%
HOTC.L Hotel Chocolat Group Plc 360.25 345 360.25 27558 15.00 4.34%
HPRO.L HSBC ETFS Plc 1767 1760.5 1760.5 3076 -6.50 -0.37%
HRG.L Hogg Robinson Group Plc 77 76.625 76.625 20167 -0.38 -0.49%
HRI.L Herald Investment Trust Plc 1173 1166 1170 72012 0.00 0.00%
HRN.L Hornby Plc 29 28 28 127467 -1.00 -3.45%
HRUB.L HSBC ETFS Plc 775.75 774.75 775.75 8580 0.50 0.06%
HRUD.L HSBC ETFS Plc 10.3075 10.235 10.3075 3576 0.05 0.46%
HSBA.L HSBC Holdings Plc 743 737.8 738.8 31179504 -2.90 -0.39%
HSBK.L Jsc Halyk Bank 9.8 9.61 9.79 91417 0.14 1.45%
HSP.L Hargreaves Services Plc 345 335 340 15711 3.00 0.89%
HSPD.L HSBC ETFS Plc 26.1275 26.1188 26.1188 55145 -0.01 -0.03%
HSPX.L HSBC ETFS Plc 1979.21 1964.73 1964.73 119550 -7.97 -0.40%
HSS.L Hss Hire Group Plc 25 24 24.5 221162 0.50 2.08%
HSTG.L Hastings Group Holdings Plc 308.4 301.2 305.7 693317 -1.30 -0.42%
HSTN.L Hansteen Holdings Plc 146 143.8 144.5 6737530 -1.20 -0.82%
HSV.L Homeserve Plc 832.5 812.5 824 867817 -3.50 -0.42%
HSW.L Hostelworld Group Plc 340 335 338 206355 -0.50 -0.15%
HSX.L Hiscox Ltd 1433 1394 1412 551970 -17.00 -1.19%
HTG.L Hunting Plc 554.5 543 547 710335 0.50 0.09%
HTRY.L HSBC ETFS Plc 280.35 278 280.35 15413 2.35 0.85%
HUKX.L HSBC ETFS Plc 7465 7426.5 7426.5 21666 -11.50 -0.15%
HUM.L Hummingbird Resources Plc 38.25 38.25 38.25 600703 0.00 0.00%
HUNT.L Hunters Property Plc 46 44.5 44.5 22668 -1.50 -3.26%
HUR.L Hurricane Energy Plc 26.75 26.25 26.75 12581127 0.25 0.94%
HVN.L Harvey Nash Group Plc 94 88 88.5 98762 -5.50 -5.85%
HVPE.L Harbourvest Global Private Equity Limite 1276 1259 1259 7483 -17.00 -1.33%
HWDN.L Howden Joinery Group Plc 449 442 446 2308255 -3.00 -0.67%
HWSC.L Hadrian's Wall Secured Investments Limit 98 97 98 2000 1.00 1.03%
HYDR.L Jsc Rushydro 1.385 1.37 1.375 119221 0.00 0.36%
HYFA.L Powershares Glbal Funds Ireland Plc 26.77 26.75 26.755 1686 0.00 0.02%
HYLD.L Ishares Plc 99.04 98.76 98.92 44079 0.15 0.15%
HYR.L Hydrodec Group Plc 2.125 2.1 2.125 3947185 0.02 1.19%
HYUD.L Hyundai Motor Company 44.65 44.2 44.65 3148 0.15 0.34%
HZAD.L HSBC ETFS Plc 55.34 55.105 55.105 1000 -0.24 -0.42%
HZD.L Horizon Discovery Group 239.75 225 225 156841 -5.00 -2.17%
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