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
M0EB.L FTSE Euromid Eurobloc 2873.7 2857.12 2869.95 0 9.95 0.35%
M0X.L FTSE Euromid 3142.13 3126.33 3134.29 0 4.86 0.16%
M0XU.L FTSE Euromid Ex UK 3451.53 3430.33 3447.55 0 14.91 0.43%
MAB.L Mitchells & Butlers Plc 262.5 257.4 260 359525 2.60 1.01%
MAB1.L Mortgage Advice Bureau ( 461.05 445.25 455 15036 -4.07 -0.89%
MAC.L Marechale Capital Plc 1.5 1.311 1.5 3500 0.19 14.42%
MACF.L Macfarlane Group Plc 64.7 63.3 64.25 38999 0.27 0.42%
MAGP.L Magnolia Petroleum Plc 0.1289 0.111 0.115 83566846 -0.01 -10.78%
MAI.L Maintel Holdings Plc 950 915 950 2130 0.00 0.00%
MAJE.L Majedie Investments Plc 287 281.125 284 27580 -1.25 -0.44%
MANX.L Manx Telecom Plc 202 199.991 201 100596 1.00 0.50%
MARS.L Marston's Plc 143.404 141.2 142.3 1325150 0.30 0.21%
MATD.L Petro Matad Limited 27.2 25.95 26.75 345389 -0.35 -1.29%
MATW.L Multi Units Luxembourg 328.885 328.35 328.885 5 0.53 0.16%
MAYA.L Mayair Group Plc 86.5 83.35 85.5 28638 2.15 2.58%
MBH.L Michelmersh Brick Holdings Plc 67.7 66 67 23450 -0.70 -1.03%
MBT.L Mobile Tornado Group Plc 6.5 6.075 6.125 114623 -0.17 -2.78%
MCB.L Mcbride Plc 196.25 193.75 193.75 59284 -2.50 -1.27%
MCC.L Mercom Capital Plc 40.5 38 40.5 114205 0.50 1.25%
MCGN.L Microgen Plc 321 314.25 320.5 73725 0.25 0.08%
MCIX.L FTSE Mid 250 [Exit] 21091.8 21025.7 21025.7 0 -20.20 -0.10%
MCKS.L Mckay Securities Plc 230 225.3 230 26842 0.00 0.00%
MCLS.L Mccoll's Retail Group Pl 205 197 204.75 65890 4.75 2.38%
MCP.L Martin Currie Pacific Trust Plc 374.85 370 374.375 23114 2.12 0.57%
MCRO.L Micro Focus International Plc 2555 2509 2510 1117746 -45.00 -1.76%
MCS.L Mccarthy & Stone Plc 192.2 188.1 189.8 929756 -2.40 -1.25%
MCT.L Middlefield Canadian Income Pcc 108.125 107.062 107.125 64234 -0.88 -0.81%
MCX.L FTSE Mid 250 19647.6 19582.3 19582.3 0 -20.50 -0.10%
MCXI1X.L FTSE 250 Daily Short Str 4111.43 4097.82 4111.43 0 4.31 0.10%
MCXI2X.L FTSE 250 Daily Super Sho 1491.86 1481.99 1491.86 0 3.11 0.21%
MCXI3X.L FTSE 250 Daily Ultra Sho 488.83 483.99 488.83 0 1.53 0.31%
MCXL2X.L FTSE 250 Daily Leveraged 42704.1 42422.4 42422.4 0 -89.70 -0.21%
MCXL3X.L FTSE 250 Daily Super Lev 73175.4 72453 72453 0 -230.80 -0.32%
MCXL4X.L FTSE 250 Daily Ultra Lev 112362 110886 110886 0 -472.00 -0.42%
MCXNUK.L FTSE 250 Net Dividend Index 19647.6 19582.3 19582.3 0 -20.50 -0.10%
MCXNUKEU.L FTSE 250 Net Tax EUR Ind 18049.1 17917.4 17929.6 0 -54.70 -0.30%
MDC.L Mediclinic International Plc 748.5 736.5 742.5 837524 -6.00 -0.80%
MDMG.L MD Medical Group Investm 10.3 10.3 10.3 10600 0.00 0.00%
MED.L Medaphor Group Plc 19 18 18.5 27610 -0.50 -2.63%
MED1.L FTSE Med 100 4625 4566.96 4567.01 0 -33.41 -0.73%
MEDI.L Medilink-Global UK Limited 1.25 0.775 1.25 1000 0.47 61.29%
MER.L Mears Group Plc 530 515 517.5 54069 -7.50 -1.43%
MERC.L Mercia Technologies Plc 40.7 39.5 40.5 56865 -0.20 -0.49%
MF11.L Societe Generale Effekte 2.489 2.486 2.489 500 0.00 0.12%
MF68.L Societe Generale Effekte 0.497 0.487 0.487 20000 -0.01 -1.62%
MF77.L Societe Generale Effekte 0.325 0.323 0.323 76904 -0.00 -0.62%
MFON.L Ojsc Megafon 10.97 10.76 10.84 290841 -0.10 -0.91%
MGAM.L Morgan Crucible Co Plc 335.4 328.5 328.5 947254 -6.90 -2.06%
MGGT.L Meggitt Plc 471.3 459.6 465.8 2834937 3.40 0.74%
MGII100.L Macquarie 1000 Idx 8400.84 8373.12 8381.92 0 -5.40 -0.06%
MGNS.L Morgan Sindall Group Plc 1129 1068 1117 341311 27.00 2.48%
MGNT.L Ojsc Magnit 36.53 35.25 35.48 851515 -1.02 -2.79%
MGP.L Medica Group Plc 221 206.24 217 759606 7.25 3.46%
MGR.L Miton Group Plc 38.5 37.5275 38 51007 -0.00 -0.00%
MHID.L Mahindra & Mahindra Limi 21.7 20.3 20.5 130001 -0.30 -1.44%
MHM.L Marsh & Mclennan Cos. Inc 73.27 73.27 73.27 53 0.00 0.00%
MHN.L Menhaden Capital Plc 63 60 63 8000 3.00 5.00%
MHPC.L Mhp S.A 10.15 10.05 10.15 3879 0.10 1.00%
MIBX.L Lyxor International Asse 1742.8 1740.5 1740.5 1564089 -2.30 -0.13%
MIDD.L Ishares Plc 1901 1895.27 1895.5 335790 -5.50 -0.29%
MIDW.L Midwich Group Plc 330 310 330 13670 12.00 3.77%
MIG2.L Maven Income and Growth 47.25 42 45.5 13578 3.50 8.33%
MIG5.L Maven Income and Growth 35.5 33 35.5 10000 2.50 7.58%
MIGO.L Miton Global Opportunities Plc 239.85 236.75 238.5 28590 0.22 0.09%
MILA.L Mila Resources Plc 5.14 5 5 109923 0.00 0.00%
MIN.L Minoan Group Plc 10.375 9.82 10.125 203414 -0.01 -0.13%
MINI.L Miton UK Microcap Trust 62.75 61.5 61.5 60707 -0.40 -0.65%
MINT.L Pimco Fixed Income Source ETFS Plc 101.54 101.5 101.525 3861 -0.02 -0.01%
MINV.L Ishares Vi Plc (The Comp 3103.29 3096 3096 424110 -4.00 -0.13%
MIO.L Minco Plc 2.199 2 2.05 1005000 -0.15 -6.78%
MIRA.L Mirada Plc 2.5 2.25 2.5 41000 0.00 0.00%
MIX.L Mobeus Income & Growth Vct Plc 70.3 69.5 69.5 4228 -0.80 -1.14%
MKA.L Mkango Resources Ltd 4.14 3.655 4 1187840 0.00 0.00%
MKLW.L Mucklow [A & J] Group Plc 504.5 487 504 7932 -0.50 -0.10%
MKS.L Marks and Spencer Group Plc 369.3 364.021 365 7887584 -3.40 -0.92%
MKT.L Market Tech Holdings Lim 187 186 186 2268072 0.00 0.00%
MLC.L Millennium & Copthorne Hotels Plc 455.7 445.6 446.6 11588 -9.10 -2.00%
MLIN.L Molins Plc 81.92 79.6 81 15867 1.40 1.76%
MLPD.L Source Markets Public Li 68.17 67.7988 68.04 18729 -0.11 -0.16%
MLPI.L Go Ucits ETF Solutions P 7.2025 7.165 7.2025 30032 0.04 0.52%
MLPP.L Source Markets Public Li 5307 5288 5298 1618 4.00 0.08%
MLPQ.L Source Markets Public Li 6928.5 6902 6928.5 108 26.50 0.38%
MLPS.L Source Markets Public Li 89.4 88.4436 88.975 16685 0.38 0.43%
MLPX.L Go Ucits ETF Solutions P 562 558.5 560.75 31602 2.25 0.40%
MMC.L Management Consulting Group Plc 8.1027 7.9151 8 57420 -0.10 -1.27%
MMH.L Marshall Motor Holdings 180.3 174.15 177.5 31807 1.50 0.85%
MMK.L Ojsc Magnitogorsk Iron & 8.16 7.9 8 62111 0.10 1.27%
MMX.L Minds + Machines Group L 11.19 10.625 10.75 946114 -0.24 -2.18%
MN1X.L FTSE Global 100 Index 1471.95 1459.66 1471.3 0 11.47 0.79%
MNC.L Metminco Limited 4.5 4.25 4.5 401 0.20 4.65%
MNDI.L Mondi Plc 2024 2010 2017 1676643 4.00 0.20%
MNKS.L Monks Investment Trust Plc 651 646 648 227887 -1.50 -0.23%
MNOD.L Mmc Norilsk Nickel 15.68 15.415 15.625 2069256 0.12 0.81%
MNP.L Martin Currie Global Portfolio Trust Plc 230.5 228.5 230.5 25804 1.00 0.44%
MNZS.L Menzies[John] Plc 690 685 689.5 50373 4.50 0.66%
MOAT.L Market Vectors Ucits ETFS Plc 26.505 26.4 26.505 1898 0.11 0.40%
MOGP.L Mountfield Group Plc 1.6 1.5313 1.6 100000 0.07 4.49%
MONI.L Monitise Plc 2.3936 2.3 2.355 921705 0.04 1.95%
MONY.L Moneysupermarket.Com Group Plc 344.5 339.7 341.3 1856928 1.60 0.47%
MORT.L Mortice Limited 92.8 91.5 91.5 2139 -1.30 -1.40%
MOS.L Mobile Streams Plc 3.085 2.8125 3 78389 0.19 6.67%
MOSB.L Moss Bros Group Plc 100.596 98.825 99.25 25478 0.00 0.00%
MOTR.L Motorpoint Group Plc 162.5 152.5 158.25 50486 0.75 0.48%
MPE.L M.P. Evans Group Plc 725 703 716 15121 -8.50 -1.17%
MPH.L Mereo Biopharma Group Limited 302.5 302.5 302.5 411336 0.00 0.00%
MPM.L Mporium Group Plc 13 11.5 12.75 6461904 -0.12 -0.97%
MPO.L Macau Property Opportunities Fund Limite 169.625 168.05 169.625 13815 0.12 0.07%
MRC.L Mercantile Investment Trust [The] Plc 1921 1906.48 1913 149165 2.00 0.10%
MRCH.L Merchants Trust Plc 479.169 468 474 145159 4.00 0.85%
MRO.L Melrose Plc 234.25 231.165 233.5 3644824 0.00 0.00%
MRW.L Morrison [Wm] Supermarkets Plc 235.4 228.1 233.3 9762966 2.10 0.91%
MSED.L Lyxor Index Fund 13516 13484 13500 296 -16.00 -0.12%
MSEU.L Lyxor International Asse 130.6 128.49 129.035 636 -1.56 -1.20%
MSG.L Milestone Group Plc 0.1899 0.17 0.185 610689 -0.00 -2.58%
MSI.L MS International Plc 170 170 170 800 0.00 0.00%
MSLH.L Marshalls Plc 374.4 364.31 371.5 325004 -2.90 -0.77%
MSMN.L Mosman Oil and Gas Limit 0.9125 0.86 0.9 411000 0.04 4.35%
MTC.L Mothercare Plc 125.938 121.29 125.25 30648 0.00 0.00%
MTE.L Montanaro European Smaller C. Tst Plc 735.106 730.5 730.5 10279 -4.50 -0.61%
MTFB.L Motif Bio Plc 42.75 40.1002 40.25 2135756 -2.50 -5.85%
MTIX.L Multi Units France 12418 12385.9 12418 2425 32.10 0.26%
MTMY.L Matomy Media Group Ltd. 110 107.5 107.5 8985 -2.50 -2.27%
MTO.L Mitie Group Plc 211.5 209.2 209.6 1564771 -1.60 -0.76%
MTPH.L Midatech Pharma Plc 118 115 117.5 11779 2.50 2.17%
MTR.L Metal Tiger Plc 3 2.8 2.925 6984654 0.08 2.64%
MTRO.L Metro Bank Plc 3612 3536 3586 73148 -6.00 -0.17%
MTU.L Montanaro UK Smaller Companies Investmen 514 511.94 513.5 33916 -0.50 -0.10%
MTVW.L Mountview Estates Plc 10938 10610 10938 51 328.00 3.09%
MTW.L Mattioli Woods Plc 824 815 824 31490 4.00 0.49%
MTXX.L Multi Units France 14915 14881.2 14915 19885 33.80 0.23%
MUR.L Murgitroyd Group Plc 415 400 407.5 16377 -3.50 -0.85%
MUT.L Murray Income Trust Plc 793.5 788.5 791.25 65142 2.25 0.29%
MV1X.L FTSE Mv Exchanges Index 39959.1 39725.9 39924 0 193.00 0.49%
MVEU.L Ishares Vi Plc (The Comp 40.59 40.43 40.5 53128 0.06 0.15%
MVI.L Marwyn Value Investors Limited 154 148 151.5 53902 2.00 1.34%
MVUS.L Ishares Vi Plc (The Comp 3542 3529.5 3529.5 1594 -12.50 -0.35%
MWG.L Modern Water Plc 12.499 12.11 12.25 447686 0.03 0.23%
MWY.L Mid-Wynd International Investment Trust 437 434.03 436.5 11369 2.47 0.57%
MXCP.L Mxc Capital Plc 1.683 1.605 1.65 1104798 -0.03 -1.96%
MXCT.L Maxcyte Inc 285 282.5 282.5 6500 -2.50 -0.88%
MXF.L Medicx Fund Limited 89.5 87.75 88.25 620530 0.00 0.00%
MXFS.L Source Markets Public Limited Company 40.61 40.4729 40.595 139000 -0.02 -0.04%
MXO.L Mx Oil Plc 1.15 1.1 1.125 4418953 -0.02 -2.17%
MXWS.L Source Markets Public Li 3986 3977.85 3981.5 632 -4.50 -0.11%
MYI.L Murray International Trust Plc 1258.06 1241 1241 162837 -12.00 -0.96%
MYN.L Mayan Energy Limited 0.0048 0.0045 0.0046 204934663 -0.00 -4.17%
MYSQ.L Mysquar Limited 1.495 1.3131 1.375 10265513 0.00 0.36%
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