HomeExchange
LSE EOD:2017-03-24
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
IAAA.L Ishares Vi Plc (The Comp 88.34 87.92 88.245 3477 0.33 0.37%
IAE.L Ithaca Energy Inc 115.5 114.114 115 2519489 -0.50 -0.43%
IAG.L International Consolidated Airlines Grou 549.5 543.857 549.5 14624688 2.50 0.46%
IAPD.L Ishares Plc 2363.75 2356.31 2363.75 46488 6.75 0.29%
IASP.L Ishares II Plc 2103.5 2095.06 2103.25 537 5.75 0.27%
IAT.L Invesco Asia Trust Plc 259.75 257.55 259 105823 0.00 0.00%
IAUP.L Ishares V Public Limited Company 9.78 9.72 9.75 33416 0.03 0.31%
IAUS.L Ishares III Plc 32.66 32.49 32.66 72429 0.12 0.37%
IBC1.L Ishares Plc 201.34 201.34 201.34 327 0.00 0.00%
IBCI.L Ishares Plc 174.282 172.885 174.095 10096 1.00 0.57%
IBCX.L Ishares Plc 134.366 134.173 134.366 1795 0.15 0.11%
IBGE.L Ishares III Plc 86.55 86.36 86.54 10611 0.18 0.21%
IBGM.L Ishares II Plc 177.87 177.44 177.725 4 -0.15 -0.08%
IBGS.L Ishares Plc 124.72 124.58 124.68 1050 0.01 0.01%
ICGT.L Icg Enterprise Trust Plc 677.51 672.5 675.25 20672 1.25 0.19%
ICP.L Intermediate Capital Group Plc 714.5 702 706 662593 -6.50 -0.91%
IDAP.L Ishares Plc 29.53 29.4475 29.53 7440 0.08 0.28%
IDAR.L Ishares II Plc 26.275 26.17 26.275 45500 0.10 0.40%
IDBT.L Ishares Plc 132.068 132 132.04 18616 0.03 0.02%
IDBZ.L Ishares Plc 29.4562 29.0625 29.4562 2630 0.39 1.35%
IDEA.L Ideagen Plc 78.75 77.3 78 51352 -0.50 -0.64%
IDEE.L Ishares Plc 21.745 21.705 21.7225 2254 0.01 0.06%
IDEM.L Ishares Plc 37.7375 37.5075 37.6925 34507 0.18 0.48%
IDEU.L Ishares V Public Limited Company 138.645 138.645 138.645 33 0.00 0.00%
IDFF.L Ishares Plc 48.45 48.1 48.38 101349 0.23 0.48%
IDFX.L Ishares Plc 112.785 112.45 112.785 13407 0.33 0.30%
IDH.L Immunodiagnostic Systems Holdings Plc 277.5 277 277.5 1000 0.50 0.18%
IDHC.L Integrated Diagnostics H 3.07 3 3.0688 11500 -0.00 -0.04%
IDIN.L Ishares II Plc 24.8725 24.7351 24.8725 3508 0.11 0.43%
IDJG.L Ishares Plc 2971.75 2952.86 2971.75 9431 17.75 0.60%
IDJP.L Ishares III Plc 36.7282 36.695 36.695 50 -0.03 -0.09%
IDJV.L Ishares Plc 1955.25 1952.39 1955.25 7653 2.25 0.12%
IDKO.L Ishares Plc 41.13 40.965 41.115 3185 0.15 0.37%
IDNA.L Ishares Plc 44.44 44.32 44.4 386690 0.08 0.18%
IDOX.L Idox Plc 71.0142 70 70 327478 -1.00 -1.41%
IDP.L Innovaderma Plc 132 122.5 128.5 38683 -2.50 -1.91%
IDP6.L Ishares III Plc 55.41 55.1 55.205 15156 -0.05 -0.08%
IDPE.L Ishares II Plc 19.02 19.005 19.005 1753 -0.02 -0.08%
IDTK.L Ishares II Plc 23.6025 23.57 23.6025 956 0.03 0.14%
IDTM.L Ishares II Plc 195.5 194.96 195.5 11489 0.54 0.28%
IDTP.L Ishares II Plc 201.64 200.94 201.64 18037 0.59 0.29%
IDTW.L Ishares Plc 41.64 41.45 41.575 1749 0.12 0.30%
IDUP.L Ishares II Plc 28.21 28.09 28.21 16496 0.12 0.43%
IDUS.L Ishares Plc 23.4236 23.3275 23.3875 547635 0.04 0.16%
IDVY.L Ishares Plc 1925.73 1913.72 1922.5 14892 2.50 0.13%
IDWP.L Ishares II Plc 24.92 24.79 24.92 5526 0.13 0.52%
IDWR.L Ishares Plc 39.34 39.1909 39.325 22493 0.08 0.19%
IE15.L Ishares III Plc 110.1 109.96 110.1 32708 0.03 0.03%
IEAC.L Ishares III Plc 128.82 128.57 128.77 534443 0.18 0.14%
IEAG.L Ishares III Plc 120.16 119.85 120.085 204122 0.23 0.20%
IEBB.L Ishares III Plc 5.0425 5.0375 5.0412 17277 0.00 0.07%
IEBC.L Ishares III Plc 111.57 111.37 111.415 1932 -0.15 -0.14%
IECF.L Ishares Vi Plc (The Comp 91.94 91.86 91.86 74 -0.08 -0.09%
IEDY.L Ishares V Public Limited Company 21.785 21.645 21.7775 55554 0.12 0.57%
IEEM.L Ishares Plc 3022 2993.64 3019.5 666302 19.75 0.66%
IEER.L Ishares Plc 1743.5 1735 1735 3398 -8.50 -0.49%
IEFM.L Ishares IV Plc 515.375 515.077 515.375 4905 0.30 0.06%
IEH.L Intelligent Energy Holdi 13.5 9 9.675 4003937 0.18 1.84%
IEM.L Impax Environmental Markets Plc 226.5 223.5 225.75 179231 0.75 0.33%
IEMA.L Ishares III Plc 29.84 29.71 29.81 21746 0.09 0.30%
IEMB.L Ishares II Plc 112.28 111.85 112.26 64993 0.31 0.28%
IEMI.L Ishares II Plc 1800 1784.4 1800 2861 5.00 0.28%
IEMS.L Ishares III Plc 66.05 65.49 65.995 9984 0.28 0.42%
IESE.L Ishares II Plc 38.615 38.59 38.615 1400 0.02 0.06%
IESP.L Ishares V Public Limited Company 160.16 159.39 160.02 6224 0.39 0.24%
IESU.L Ishares V Public Limited Company 416 415.25 415.25 41100 -0.75 -0.18%
IESZ.L Ishares IV Plc 6.0238 6.02 6.0238 18 0.00 0.06%
IEUR.L Ishares Plc 999.25 995.5 999 6832 -0.25 -0.03%
IEUX.L Ishares Plc 2665.03 2647.52 2658.5 108878 8.50 0.32%
IEX5.L Ishares III Plc 109.67 109.54 109.61 6329 0.07 0.06%
IEXF.L Ishares III Plc 116.34 116.15 116.325 3385 0.17 0.14%
IFFF.L Ishares Plc 3872 3856.16 3872 5088 8.00 0.21%
IFP.L Ifg Group Plc 138 131.617 133.125 225449 -4.88 -3.53%
IFRB.L Ishares V Public Limited Company 144.565 144.565 144.565 27 0.00 0.00%
IFSU.L Ishares IV Plc 6.0512 6.03 6.0512 324 0.00 0.02%
IGAS.L Igas Energy Plc 4.71 4.45 4.71 2487699 0.11 2.39%
IGC.L India Capital Growth Fund Limited 87.125 86.03 86.625 419474 0.50 0.58%
IGE.L Image Scan Holdings Plc 6.5 6.37 6.375 50132 0.00 0.08%
IGSG.L Ishares II Plc 2761 2754 2757.5 1341 3.50 0.13%
IGSU.L Ishares II Plc 34.45 34.4028 34.45 65 0.05 0.14%
IGUS.L Ishares V Public Limited Company 5488.68 5466.22 5482 11653 12.00 0.22%
IGWD.L Ishares V Public Limited Company 4701 4677 4691.5 14346 9.50 0.20%
IH2O.L Ishares II Plc 2926 2901.5 2920.5 5649 6.50 0.22%
IHC.L Inspiration Healthcare G 60.5 60 60.5 2500 0.50 0.83%
IHCU.L Ishares V Public Limited Company 423.013 420 421.85 7321 1.65 0.39%
IHG.L Intercontinental Hotels Group Plc 3863 3825 3848 365128 10.00 0.26%
IHR.L Impact Healthcare REIT Plc 103 102.37 103 28138 0.61 0.60%
IHYG.L Ishares Plc 105.72 105.49 105.59 57941 -0.07 -0.07%
IHYU.L Ishares II Plc 104.99 104.52 104.93 317756 0.40 0.38%
III.L 3I Group Plc 722.5 707.5 710 1732125 -9.00 -1.25%
IIT.L Independent Investment Trust Plc 434.5 428 429.75 36502 -1.62 -0.38%
IITB.L Ishares V Public Limited Company 153.88 153.1 153.88 4267 0.60 0.39%
IITU.L Ishares V Public Limited Company 498.5 496.765 498.5 646 0.03 0.01%
IJPA.L Ishares III Plc 36.955 36.84 36.955 810 0.11 0.31%
IJPD.L Ishares Plc 31.03 30.8716 31.025 55865 -0.01 -0.02%
IJPE.L Ishares MSCI Japan EUR Hedged 44.05 43.87 44.05 62460 0.05 0.11%
IJPH.L Ishares V Public Limited Company 51.7485 51.48 51.665 8465 0.19 0.36%
IJPN.L Ishares Plc 1051.2 1045.66 1048.5 46232 -0.50 -0.05%
IJPU.L Ishares Plc 13.115 13.07 13.115 38996 0.04 0.31%
IKA.L Ilika Plc 48.75 46.5 47.5 124069 0.60 1.28%
IKOR.L Ishares Plc 3290.25 3222.88 3290.25 4304 29.75 0.91%
IL0A.L Permanent Tsb Group Hold 2.4038 2.3525 2.395 4224 0.04 1.81%
IMB.L Imperial Brands 3831.9 3795 3815 2013450 12.00 0.32%
IMBS.L Ishares IV Plc 4.906 4.899 4.9045 36384 0.00 0.01%
IME.L Immedia Group Plc 34 33 34 6500 1.00 3.03%
IMEA.L Ishares III Plc 47.01 46.92 46.995 2804 -0.02 -0.03%
IMEU.L Ishares II Plc 2041.98 2035.5 2039 53559 1.50 0.07%
IMG.L Imagination Technologies Group Plc 290.015 273.555 284 940504 7.00 2.53%
IMI.L IMI Plc 1244 1233 1235 751870 -5.00 -0.40%
IMIB.L Ishares II Plc 1048.1 1040.2 1046.25 11103 6.05 0.58%
IMM.L Immupharma Plc 54.3125 53 53.75 250793 0.25 0.47%
INDV.L Indivior Plc 324.4 314.8 315.9 2531500 -5.20 -1.62%
INF.L Informa Plc 647.058 635 647 4056862 11.00 1.73%
INFA.L Infrastrata Plc 0.525 0.48 0.525 902950 0.02 2.94%
INFG.L Multi Units Luxembourg 8314 8307.5 8307.5 40 -6.50 -0.08%
INFR.L Ishares II Plc 1990.75 1978 1990.75 4781 8.25 0.42%
INFT.L Infinity Energy S.A 0.2249 0.15 0.19 354185891 0.03 15.85%
INFU.L Multi Units Luxembourg 103.85 103.66 103.805 4029 0.01 0.00%
ING.L Ingenta Plc 209.9 205.5 205.5 7491 -4.40 -2.10%
INM.L Independent News & Media Plc 0.118 0.1162 0.1162 34283 -0.00 -1.53%
INPP.L International Public Partnerships Ld 158.21 157 157.5 1221286 -0.50 -0.32%
INRG.L Ishares II Plc 398.2 395.112 396.95 10582 1.15 0.29%
INS.L Instem Plc 204 202.999 204 800 1.00 0.49%
INSE.L Inspired Energy Plc 17.5 16.0023 17.125 1636499 1.10 6.85%
INSP.L Inspirit Energy Holdings 0.15 0.14 0.145 1000000 -0.01 -3.33%
INTU.L Intu Properties Plc 276.9 273.9 275.4 4530120 -1.10 -0.40%
INV.L Investment Company Plc 327.5 320 327.5 6346 5.50 1.71%
INVP.L Investec Plc 603 595 597 1401802 -6.00 -1.00%
INXG.L Ishares II Plc 18.075 17.805 18.07 143879 0.27 1.49%
IOF.L Iofina Plc 10.5 9.1 9.755 797902 -0.24 -2.45%
IOG.L Independent Oil & Gas Pl 16.417 16 16.25 1034697 0.20 1.25%
IOGP.L Ishares V Public Limited Company 17.23 17.06 17.1175 11052 0.01 0.04%
IOM.L Iomart Group Plc 300 288 290 124407 -5.00 -1.69%
IPX.L Impax Asset Management Group Plc 76 75.75 75.75 1694 -0.25 -0.33%
IPXJ.L Ishares III Plc 42.565 42.29 42.565 14137 0.27 0.65%
IQE.L Iqe Plc 61.25 55.9375 60.75 11325762 4.75 8.48%
IRCP.L Ishares V Public Limited 97.39 97.23 97.28 23536 0.01 0.01%
IRG.L Independent Resources Plc 0.53 0.4367 0.475 96912035 0.03 7.18%
IRHC.L Ishares V Public Limited 84.2 84.155 84.155 200 -0.02 -0.02%
IRON.L Ironveld Plc 3.875 3.75 3.875 134553 0.12 3.33%
IRR.L Ironridge Resources Limi 45 42.54 43.75 165655 -0.25 -0.57%
IRSA.L Ishares III Plc 33.705 33.43 33.705 385 0.27 0.82%
IRV.L Interserve Plc 219.5 213 215.25 445998 -4.25 -1.94%
IS15.L Ishares Plc 106.547 106.3 106.395 16779 0.08 0.08%
ISAC.L Ishares V Public Limited Company 41.46 41.3 41.455 5163 0.13 0.33%
ISAT.L Inmarsat Plc 797.572 783.5 797.5 1688697 5.00 0.63%
ISBB.L Ishares III Plc 437.18 436.2 436.2 7608 -0.10 -0.02%
ISDE.L Ishares II Plc 15.4025 15.39 15.4025 161 0.01 0.08%
ISDW.L Ishares II Plc 29.52 29.43 29.52 270 0.09 0.31%
ISEM.L Ishares II Plc 1235 1232.75 1232.75 465 -2.25 -0.18%
ISEQ.L Wisdomtree Issuer Plc 1133 1132.5 1132.5 381 -0.50 -0.04%
ISF.L Ishares Plc 728.3 725.4 727 4399601 -0.70 -0.10%
ISFE.L Ishares II Plc 2240.75 2235.01 2240.75 208 4.38 0.20%
ISFR.L Ishares IV Plc 2635 2632 2635 573 3.00 0.11%
ISFU.L Ishares Plc 9.0925 9.065 9.0812 107876 -0.01 -0.12%
ISJP.L Ishares III Plc 2936.5 2924 2936.5 546 1.50 0.05%
ISLN.L Ishares Physical Metals Plc 17.32 17.2175 17.32 417 0.10 0.60%
ISP6.L Ishares III Plc 4444 4405.48 4418.5 14051 1.50 0.03%
ISPY.L Go Ucits ETF Solutions Plc 871.755 862.215 866.75 6386 -0.50 -0.06%
ISXF.L Ishares III Plc 127.86 127.28 127.64 9168 0.04 0.03%
ITE.L Ite Group Plc 160 153.5 154.5 1096932 -5.50 -3.44%
ITKY.L Ishares II Plc 1889.5 1871 1889.5 10668 18.50 0.99%
IUES.L Ishares V Public Limited Company 5.21 5.1888 5.1888 47481 -0.02 -0.41%
IUFS.L Ishares V Public Limited Company 6.0875 6.0425 6.065 28592 0.02 0.37%
IUHC.L Ishares V Public Limited Company 5.2712 5.24 5.2712 98500 0.02 0.45%
IUIT.L Ishares V Public Limited Company 6.2288 6.2014 6.2288 29916 0.00 0.06%
IUKD.L Ishares Plc 932.08 925.75 928 140607 -0.25 -0.03%
IUKP.L Ishares II Plc 586.25 581 585.5 816380 0.75 0.13%
IUSA.L Ishares Plc 1878.21 1867.55 1871.75 208838 0.50 0.03%
IUSE.L Ishares V Public Limited Company 53.5984 53.43 53.59 7859 0.16 0.30%
IUSF.L Ishares IV Plc 439.25 437.844 439.25 5734 1.41 0.32%
IUSP.L Ishares II Plc 2267.82 2248.5 2257.5 498 9.00 0.40%
IUVF.L Ishares IV Plc 451.55 451.014 451.55 42740 0.54 0.12%
IVI.L Invesco Income Growth Trust Plc 290.09 287.25 289.5 125118 2.00 0.70%
IVO.L Imperial Innovations Group Plc 338.763 324 335.5 18722 0.50 0.15%
IVPG.L Invesco Perpetual Select Trust Plc 195.25 193 195.25 28254 0.26 0.13%
IVPM.L Invesco Perpetual Select Trust Plc 100.75 100.52 100.75 5000 0.23 0.23%
IVPU.L Invesco Perpetual Select Trust Plc 179.75 178 179.75 9182 1.75 0.98%
IWDA.L Ishares III Plc 46.93 46.73 46.88 59816 0.14 0.30%
IWDE.L Ishares V Public Limited Company 45.64 45.47 45.595 4888 0.12 0.25%
IWDP.L Ishares II Plc 1994 1984.48 1994 87391 5.00 0.25%
IWFM.L Ishares IV Plc 2446 2427.97 2440.25 808 3.74 0.15%
IWFQ.L Ishares IV Plc 2364.5 2357.5 2358 105 0.50 0.02%
IWFS.L Ishares IV Plc 2345.5 2338 2340.5 4759 2.50 0.11%
IWFV.L Ishares IV Plc 2195.5 2183.5 2192.75 1109 9.25 0.42%
IWG.L Iwg Plc 310.5 306.1 309.3 2590652 -0.70 -0.23%
IWMO.L Ishares IV Plc 30.54 30.54 30.54 6013 0.00 0.00%
IWQU.L Ishares IV Plc 29.51 29.51 29.51 2427 0.00 0.00%
IWRD.L Ishares Plc 3154.84 3139.06 3147.5 51996 4.50 0.14%
IWSZ.L Ishares IV Plc 29.29 29.26 29.29 5666 0.03 0.10%
IXI.L Ixico Plc 27.45 26.5 26.5 4000 -0.95 -3.46%
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