Shares Quicklinks
FTSE Share Prices (A)
| Data collected at 13:03:02 18-03-10 | |||
| Market Indicator | |||
| FTSE All Share | 2895.13 | 5.87 | |
| Biggest Risers (FTSE All Share) | |||
| TE15 | Test Stock 15 Gilt Stk | 28000.00 | 27725.00 |
| TLR | Local Radio Ord 4p | 5.05 | 3.30 |
| Biggest Fallers (FTSE All Share) | |||
| SCFP | Stand Ch St Ch Pl Or Us050 Fp1 | 1.00 | -799.00 |
| OSIW | Origo Sino India Wts | 0.25 | -0.75 |
| Most Active (FTSE All Share) | |||
| DLAP | De La Rue PLC Non-Cm Pf | 78.2032m | -2.00 |
| LLOY | Lloyds Grp. Ord 10p | 59.9464m | -0.90 |
Data collected at 13:30 18/03/10
| Epic | Stock Name↑↓ | Mid | Change_P ↑↓ |
Change_% ↑↓ |
Bid | Offer | Volume ↑↓ |
Trade |
|---|---|---|---|---|---|---|---|---|
| BA39 | 07dec2026c 07dec2026cpn | 4740.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m |  |
| BB28 | 07dec2028c 07dec2028cpn | 4337.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| BA16 | 07jun2026c 07jun2026cpn | 4846.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| BB03 | 07jun2028c 07jun2028cpn | 423.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY81 | 07mar2010c 07mar2010cpn | 9970.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY83 | 07mar2011c 07mar2011cpn | 9916.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY85 | 07mar2012c 07mar2012cpn | 9657.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY87 | 07mar2013c 07mar2013cpn | 9266.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY89 | 07mar2014c 07mar2014cpn | 8806.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY91 | 07mar2015c 07mar2015cpn | 8592.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY93 | 07mar2016c 07mar2016cpn | 8135.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY95 | 07mar2017c 07mar2017cpn | 7777.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY97 | 07mar2018c 07mar2018cpn | 7401.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY99 | 07mar2019c 07mar2019cpn | 6958.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ01 | 07mar2020c 07mar2020cpn | 6625.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ03 | 07mar2021c 07mar2021cpn | 6332.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ05 | 07mar2022c 07mar2022cpn | 6042.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ07 | 07mar2023c 07mar2023cpn | 5714.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ09 | 07mar2024c 07mar2024cpn | 5440.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ11 | 07mar2025c 07mar2025cpn | 5145.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY80 | 07sep2009c 07sep2009cpn | 9998.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY82 | 07sep2010c 07sep2010cpn | 9955.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY84 | 07sep2011c 07sep2011cpn | 9735.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY86 | 07sep2012c 07sep2012cpn | 9586.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY88 | 07sep2013c 07sep2013cpn | 9225.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| DY90 | 07sep2014c 07sep2014cpn | 8755.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY92 | 07sep2015c 07sep2015cpn | 8399.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY94 | 07sep2016c 07sep2016cpn | 7954.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY96 | 07sep2017c 07sep2017cpn | 7589.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY98 | 07sep2018c 07sep2018cpn | 7179.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ00 | 07sep2019c 07sep2019cpn | 6795.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ02 | 07sep2020c 07sep2020cpn | 6477.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ04 | 07sep2021c 07sep2021cpn | 6157.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ06 | 07sep2022c 07sep2022cpn | 5854.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ08 | 07sep2023c 07sep2023cpn | 5581.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DZ10 | 07sep2024c 07sep2024cpn | 5299.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| T17 | 1 1/4% Il 17 1 1/4% Il Treas G | 10555.00 | 35.00 | 0.32 | 10530.00 | 10580.00 | 10525.00m | |
| TR8F | 1 1/4% Il 55 1 1/4% Il Treasur | 12848.00 | 59.00 | 0.40 | 12798.00 | 12898.00 | 12770.00m | |
| TR37 | 1 1/8% 37 1 1/8% Il Tre G 22/1 | 10936.00 | 45.00 | 0.42 | 10886.00 | 10986.00 | 10882.00m | |
| T22 | 1 7/8% 22 1 7/8% Il Tre G 22/1 | 11189.00 | 50.00 | 0.46 | 11149.00 | 11229.00 | 11137.00m | |
| 1700 | 1700 Group PLC | 0.06 | -0.03 | -31.20 | 0.01 | 0.10 | 0.06m | |
| OPM | 1pm PLC | 0.09 | 0.00 | -2.80 | 0.08 | 0.09 | 0.09m | |
| FDT | 1st Dental Labs PLC | 2.75 | 0.00 | 0.00 | 2.50 | 3.00 | 2.75m | |
| TR2H | 2 1/2% Il 11 2 1/2% Il Treasur | 30765.00 | 0.00 | 0.00 | 30740.00 | 30790.00 | 30769.00m | |
| TR16 | 2 1/2% Il 16 2 1/2% Il Treasur | 30014.00 | 52.00 | 0.17 | 29983.00 | 30044.00 | 30059.00m | |
| RGO | 2 Ergo Ord 1p | 102.50 | 0.00 | 0.00 | 101.00 | 104.00 | 102.50m | |
| TWT | 2 Way Traffic | 107.50 | 0.00 | 0.00 | 106.00 | 109.00 | 107.50m | |
| C21 | 21st Cent Tech Ord 10p | 5.88 | 0.13 | 2.17 | 5.75 | 6.00 | 5.75m | |
| TGP | 21st Century T 21s C T P O 10p | 6.25 | 0.00 | 0.00 | 5.75 | 6.75 | 6.25m | |
| TTR | 32red Ord 0.2p | 18.50 | 0.00 | 0.00 | 18.00 | 19.00 | 18.50m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 83WI | 3i Group Pl 3 3625 290511 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| III | 3i Group PLC | 289.50 | 1.50 | 0.56 | 289.40 | 289.60 | 287.00m | |
| IIIN | 3i Group Plc 3 73 1922 1106 | 140.00 | 0.00 | 0.00 | 141.00 | 141.00 | 140.00m | |
| IIIF | 3i Group Plc 3 73 1922 1106 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| IIIP | 3i Grp.prf Cum Prf Shs | 121.00 | 0.00 | 0.00 | 114.00 | 128.00 | 121.00m | |
| 3IN | 3i Infrastructure plc ORD NPV | 105.90 | -0.90 | -0.80 | 105.70 | 106.10 | 106.30m | |
| 3INW | 3i Infrastructure plc Wts Sub | 11.00 | 0.00 | 0.00 | 10.50 | 11.50 | 11.00m | |
| QPE | 3i Quoted Ord 1p | 111.50 | 0.00 | 0.00 | 109.75 | 113.00 | 0.00m | |
| T19 | 4 1/2% 19 4 1/2% Treasury Gilt | 10500.00 | 35.00 | 0.32 | 10495.00 | 10505.00 | 10461.00m | |
| TR4Q | 4 1/4 55 4 1/4% Treasury Stk 5 | 9601.00 | 21.00 | 0.22 | 9576.00 | 9625.00 | 9572.00m | |
| TR11 | 4 1/4% 11 4 1/4% Treasury Stk | 10343.00 | -1.00 | 0.00 | 10340.00 | 10346.00 | 10344.00m | |
| TR27 | 4 1/4% 27 4 1/4% Treasury Gilt | 9721.00 | 37.00 | 0.38 | 9715.00 | 9727.00 | 9678.00m | |
| TR32 | 4 1/4% 32 4 1/4% Treasury Stk | 9623.00 | 33.00 | 0.30 | 9616.00 | 9630.00 | 9585.00m | |
| TR38 | 4 3/4 38 4 3/4% Treasury Stk 3 | 10346.00 | 27.00 | 0.25 | 10337.00 | 10354.00 | 10311.00m | |
| TR4T | 4 3/4% 10 4 3/4% Treasury 10 | 10093.00 | -1.00 | 0.00 | 10090.00 | 10095.00 | 10093.00m | |
| TS20 | 4 3/4% 20 4 3/4% Treasury Stk | 10625.00 | 32.00 | 0.31 | 10620.00 | 10629.00 | 10590.00m | |
| T16 | 4% 16 4% Treasury Gilt 16 | 10452.00 | 19.00 | 0.18 | 10449.00 | 10455.00 | 10431.00m | |
| TR30 | 4.75% 30 4 3/4% Treasury Gilt | 10278.00 | 32.00 | 0.36 | 10271.00 | 10285.00 | 10244.00m | |
| FOUR | 4Imprint Group PLC | 162.50 | 3.00 | 1.88 | 158.00 | 167.00 | 159.50m | |
| TR12 | 5 1/4% 12 5 1/4% Treasury Gilt | 10839.00 | -1.00 | 0.00 | 10836.00 | 10841.00 | 10837.00m | |
| 85BG | 5% 07 March 2008 Principal | 10000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10000.00m | |
| DY63 | 5% 07mar2012p 5% 07mar2012prin | 9700.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| DY64 | 5% 2025p 5% 2025 Principal | 5128.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| TR25 | 5% 25 5% Treasury Stk 25 | 10618.00 | 41.00 | 0.37 | 10612.00 | 10624.00 | 10571.00m | |
| TR28 | 6% 28 6% Treasury Stk 28 | 11959.00 | 44.00 | 0.38 | 11953.00 | 11965.00 | 11911.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| SIXH | 600 Grp. Ord 25p | 19.50 | 0.25 | 1.20 | 19.00 | 20.00 | 19.25m | |
| TR17 | 8 3/4% 17 8 3/4% Treasury Stk | 13454.00 | 31.00 | 0.24 | 13449.00 | 13459.00 | 13418.00m | |
| TY8 | 8% 15 8% Treasury Stk 15 | 12657.00 | 4.00 | 0.03 | 12654.00 | 12660.00 | 12660.00m | |
| TR21 | 8% 21 8% Treasury Stk 21 | 13578.00 | 48.00 | 0.37 | 13574.00 | 13582.00 | 13531.00m | |
| 888 | 888 Holdings PLC | 113.90 | 0.00 | 0.00 | 113.40 | 114.40 | 113.80m | |
| ADPH | A&d Pharma Hol A P H N G E R 6 | 2.50 | 0.00 | 0.00 | 2.50 | 2.60 | 2.50m | |
| 0H05 | A-tec Indust A- In Ag A- In Or | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0HT1 | A2a Spa A2a Spa A2a Ord Shs | 1.26 | 0.00 | 0.00 | 1.20 | 1.32 | 1.26m | |
| ABF | AB Food PLC | 954.00 | -2.50 | -0.20 | 953.50 | 954.00 | 953.00m | |
| 0KLR | Ab Sa Ab Sa Ab Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ABUA | Abacus Group | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ABU | Abacus Group PLC | 55.50 | 0.00 | 0.00 | 54.75 | 56.00 | 0.00m | |
| 0HJF | ABB LTD | 14.05 | 0.00 | 0.00 | 14.05 | 14.05 | 0.00m | |
| 0KKT | Abb Ltd Abb Ltd Abb Ord | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KJV | Abb Ltd Abb Ltd Abb Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ANLA | Abbey Nat 10.375% Non-Cum | 125.25 | 0.00 | 0.00 | 123.00 | 127.50 | 125.25m | |
| ANLB | Abbey Nat 8.625% Non-Cum | 107.00 | 0.00 | 0.00 | 104.50 | 109.50 | 107.00m | |
| ABBY | Abbey PLC | 410.00 | 0.00 | 0.00 | 395.00 | 425.00 | 410.00m | |
| ABB | Abbey Protection PLC | 79.25 | 0.00 | 0.00 | 78.50 | 80.00 | 79.25m | |
| ACR | Abbeycrest PLC | 7.13 | 0.00 | 0.00 | 6.75 | 7.50 | 7.13m | |
| ABT | Abbott Labs Com Stk Npv | 44.50 | 0.00 | 0.00 | 0.00 | 0.00 | 44.50m | |
| ABC | Abcam PLC | 1164.00 | -21.00 | -1.70 | 1158.00 | 1169.00 | 1172.00m | |
| ANWS | Abdn. New Sub Sub Shs 1p | 22.00 | 0.00 | 0.00 | 20.00 | 24.00 | 22.00m | |
| 0DFZ | Abengo Sa | 11.42 | 0.09 | 0.70 | 10.85 | 11.99 | 11.42m | |
| ABAA | Aberdeen All Asia IT PLC | 278.75 | 0.00 | 0.00 | 277.00 | 280.50 | 278.75m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| AAIW | Aberdeen Asian Inc LD WTS SUB | 32.50 | 0.00 | 0.00 | 31.00 | 34.00 | 32.50m | |
| AAIF | Aberdeen Asian Income NPV | 140.75 | 1.25 | 0.90 | 140.00 | 141.25 | 140.00m | |
| AAS | Aberdeen Asian Sml Cos IT PLC | 414.50 | -1.50 | -0.30 | 412.00 | 417.00 | 416.00m | |
| AASW | Aberdeen Asian Sml Cos Wts | 306.00 | 0.00 | 0.00 | 303.00 | 309.00 | 306.00m | |
| ADNP | Aberdeen Asset Man Non Cm Pf | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ADN | Aberdeen Asset Management | 130.00 | -0.20 | -0.10 | 129.90 | 130.10 | 129.30m | |
| AVC | Aberdeen Devlopment Cap PLC | 2.00 | 0.00 | 0.00 | 1.00 | 3.00 | 2.00m | |
| AGWC | Aberdeen Growth Convert | 60.00 | 0.00 | 0.00 | 50.00 | 70.00 | 60.00m | |
| ABGS | Aberdeen Growth Opp VCT2 PLC | 71.50 | 0.00 | 0.00 | 71.00 | 72.00 | 71.50m | |
| AGW | Aberdeen Growth Opportunities | 57.00 | 0.00 | 0.00 | 54.00 | 60.00 | 57.00m | |
| AGV | Aberdeen Growth VCT1 | 34.50 | 0.00 | 0.00 | 32.00 | 37.00 | 34.50m | |
| ABGO | Aberdeen Growth VCT2 | 64.50 | 0.00 | 0.00 | 61.00 | 68.00 | 64.50m | |
| AIGV | Aberdeen Income & Gwth VCT | 47.00 | 0.00 | 0.00 | 45.00 | 49.00 | 47.00m | |
| ABD | Aberdeen New Dawn IT PLC | 715.50 | 8.50 | 1.20 | 711.00 | 720.00 | 704.00m | |
| ANW | Aberdeen New Thai IT PLC | 187.50 | -0.25 | -0.10 | 184.00 | 191.00 | 187.50m | |
| ADNW | Aberdeen Warrants (Jersey) WTS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AFHC | Aberforth Geared Cap & Inc Cap | 258.50 | 0.00 | 0.00 | 249.00 | 268.00 | 258.50m | |
| AFHI | Aberforth Geared Cap & Inc Inc | 109.50 | 0.00 | 0.00 | 107.50 | 111.50 | 109.50m | |
| ASL | Aberforth Smaller Cos Tst PLC | 524.00 | -1.00 | -0.10 | 522.50 | 525.00 | 521.00m | |
| 0HA5 | Aberti Inf Abe Inf Sa Aber Inf | 14.97 | -0.41 | -2.60 | 14.22 | 15.71 | 14.97m | |
| ABL | Ablon Group Ltd EUR | 66.00 | 0.00 | 0.00 | 64.00 | 68.00 | 66.00m | |
| 0KLS | Abm So Sa Ab So Sa Ab So Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AXU | Abraxus Investments PLC | 3.75 | 0.00 | 0.00 | 3.75 | 3.75 | 0.00m | |
| ABRC | Abs Re Ab Re Tr Ld C Stg Sh Np | 93.00 | 0.00 | 0.00 | 92.00 | 94.00 | 93.00m | |
| ACMH | Absolute Capital Managment | 1.75 | 0.00 | 0.00 | 1.00 | 2.50 | 1.75m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| ABRE | Absolute Return Trust Euros | 0.88 | 0.00 | 0.00 | 0.87 | 0.90 | 0.88m | |
| ABRG | Absolute Return Trust Sterling | 105.00 | 0.00 | 0.00 | 103.00 | 107.00 | 105.00m | |
| ABR | Absolute Rtn Tst Rd Ptg Shs | 118.25 | 0.25 | 0.21 | 118.00 | 118.50 | 118.25m | |
| ACL | Acal PLC | 146.25 | 0.25 | 0.10 | 142.50 | 150.00 | 145.00m | |
| ACM | Acambis PLC | 189.75 | 0.00 | 0.00 | 189.50 | 190.00 | 189.75m | |
| 36VJ | Acc Ex Ac Ex Gr Pl 5.50% Cn Nt | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AMCD | Acc Ld | 9.60 | 0.00 | 0.00 | 9.60 | 9.60 | 9.60m | |
| ACF | Acc Re Ac Re Fu Ld Pt Sh 0.01p | 150.00 | 0.00 | 0.00 | 130.00 | 170.00 | 0.00m | |
| ACC | Access Intelligence PLC | 5.38 | 0.00 | 0.00 | 5.00 | 5.75 | 5.38m | |
| ACE | Accident Exchange Group PLC | 9.88 | 0.00 | 0.00 | 9.75 | 10.00 | 10.50m | |
| 0H4K | Accion Sa Acci Sa Acci Ord Shs | 90.11 | 0.31 | 0.30 | 85.60 | 94.61 | 90.11m | |
| 0H59 | Accor Sa Accor Sa Acco Ord Shs | 31.78 | -0.53 | -1.60 | 30.19 | 33.36 | 31.78m | |
| AXS | Accsys Technologies PLC | 0.50 | 0.01 | 1.02 | 0.49 | 0.50 | 0.49m | |
| ATOD | Accton Technology Corp GDR | 0.90 | 0.00 | 0.00 | 0.90 | 0.00 | 0.90m | |
| ACG | Accuma Group PLC | 15.50 | 0.00 | 0.00 | 15.25 | 15.75 | 15.50m | |
| 0DG7 | Acea Spa Acea Spa Acea Ord Shs | 8.04 | -0.08 | -0.90 | 7.64 | 8.44 | 8.04m | |
| ACD | Acencia Debt Strategy Ltd | 79.00 | 0.00 | 0.00 | 78.75 | 79.25 | 79.25m | |
| ACID | Acer Inc G A I G G R 5 Sh C S | 10.70 | -0.30 | -2.70 | 10.70 | 11.20 | 10.70m | |
| ACIA | Acer Inc G A I G G R 5 Sh C S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0HHW | Acergy Sa Acer Sa Acer Ord Shs | 62.26 | -0.74 | -1.10 | 59.15 | 65.37 | 62.26m | |
| 0H4M | Acerin Sa Acer Sa Acer Ord Shs | 14.27 | 0.18 | 1.20 | 13.56 | 14.98 | 14.27m | |
| ACER | Acertec PLC | 1.25 | 0.00 | 0.00 | 1.00 | 1.50 | 1.25m | |
| 0GYM | Ack & Van Ac & Van Ha Nv Ac Or | 50.33 | -0.44 | -0.80 | 47.81 | 52.84 | 50.33m | |
| ACMG | ACM Shipping Group PLC | 188.50 | 0.00 | 0.00 | 185.00 | 192.00 | 188.50m | |
| AIF | Acorn Income Fund | 108.75 | 0.50 | 0.40 | 107.00 | 110.50 | 108.50m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| APL | ACP Capital | 18.50 | -0.50 | -2.60 | 18.00 | 19.00 | 19.00m | |
| ACPM | Acp Mezzainine NPV | 0.07 | 0.00 | 0.00 | 0.06 | 0.08 | 0.07m | |
| 0HAC | Acs Activ Ac Ac De Co Y S Acs | 36.26 | 0.11 | 0.30 | 34.45 | 38.07 | 36.26m | |
| 0DGH | Acta Holding AS | 1.77 | 0.05 | 2.90 | 1.68 | 1.85 | 1.77m | |
| ACTA | Acta SPA | 12.75 | 0.00 | 0.00 | 12.00 | 13.50 | 12.75m | |
| 0KLW | Action Sa Acti Sa Acti Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AIT | Active Capital Tst PLC | 42.00 | 0.00 | 0.00 | 41.00 | 43.00 | 41.00m | |
| AQT2 | Acuity VCT 2 | 50.00 | 0.00 | 0.00 | 47.00 | 53.00 | 50.00m | |
| AQ2C | Acuity VCT 2 PLC C | 75.00 | 0.00 | 0.00 | 70.00 | 80.00 | 75.00m | |
| AQT3 | Acuity VCT 3 | 59.00 | 0.00 | 0.00 | 57.00 | 61.00 | 59.00m | |
| AQTC | Acuity Vct C C Shs 1p | 52.00 | 0.00 | 0.00 | 48.00 | 56.00 | 52.00m | |
| AQT1 | Acuity Vct Ord 1p | 38.50 | 0.00 | 0.00 | 36.00 | 41.00 | 38.50m | |
| 0KLX | Ad Dragowski Sa Ad Dr Sa Dr Or | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ADA | Adalta Real Ord 5p | 5.00 | 0.50 | 11.10 | 4.50 | 5.50 | 4.50m | |
| ADCU | ADC 2010 PLC UTS | 82.00 | 0.00 | 0.00 | 78.00 | 86.00 | 82.00m | |
| ADC2 | ADC Zeros 2010 PLC ZDP | 45.50 | 0.00 | 0.00 | 43.00 | 48.00 | 45.50m | |
| ADC0 | ADC Zeros 2012 PLC ZDP | 44.50 | 0.00 | 0.00 | 42.00 | 47.00 | 44.50m | |
| AXC | Addax Petroleum Corp NPV | 3005.00 | 0.00 | 0.00 | 2900.00 | 3110.00 | 3005.00m | |
| ADEW | Addlei Pl Ad Pl Wt To Su Fo Or | 0.23 | 0.00 | 0.00 | 0.20 | 0.25 | 0.23m | |
| ADE | Addleisure PLC | 1.25 | 0.00 | 0.00 | 1.00 | 1.50 | 1.25m | |
| ADW | Addworth PLC | 0.38 | 0.00 | 0.00 | 0.25 | 0.50 | 0.00m | |
| 0HK1 | Adecco | 68.53 | 0.00 | 0.00 | 68.53 | 68.53 | 0.00m | |
| 0KXQ | Adecco Sa Adecco Sa Adecco N | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ADT | Adept Telecom PLC | 20.00 | 0.00 | 0.00 | 19.00 | 21.00 | 20.00m | |
| 0H3L | Adidas Ag Adid Ag Adid Ord Shs | 31.85 | 0.23 | 0.70 | 30.26 | 33.44 | 31.85m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| ADIL | ADILI PLC | 1.25 | 0.00 | 0.00 | 1.00 | 1.50 | 0.00m | |
| AD. | ADL PLC | 15.00 | -35.00 | -70.00 | 35.00 | 65.00 | 15.00m | |
| ADM | Admiral Group PLC | 1253.00 | 0.00 | 0.00 | 1252.00 | 1254.00 | 1251.00m | |
| ADMS | Adv.dev.mkt T S Sub Shs 1p | 121.50 | 0.00 | 0.00 | 120.25 | 122.75 | 0.00m | |
| ADMF | Adv.dev.mkt Tst Ord 1p | 418.50 | 3.00 | 0.70 | 415.00 | 422.00 | 418.00m | |
| 0KTF | Advadi Sa Adva Sa Adva Dis Sol | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AAVR | Advance AIM Value Rlstn Co Ltd | 28.00 | 0.00 | 0.00 | 25.00 | 31.00 | 28.00m | |
| ASW | Advance Computer Software | 40.00 | 0.00 | 0.00 | 39.00 | 41.00 | 40.00m | |
| ADDS | Advance Dev Mkts Tst PLC Sb S | 95.25 | 0.00 | 0.00 | 92.75 | 97.50 | 0.00m | |
| ADD | Advance Developing Mkts PLC | 382.30 | 0.00 | 0.00 | 382.00 | 382.50 | 0.00m | |
| AFMF | Advance Frontier Mkts NPV | 0.61 | 0.00 | 0.61 | 0.61 | 0.61 | 0.60m | |
| AFMW | Advance Frontier Mkts WTS | 0.03 | 0.00 | 0.00 | 0.02 | 0.03 | 0.03m | |
| ADU | Advance UK Trust PLC | 164.50 | 0.00 | 0.00 | 162.00 | 167.00 | 0.00m | |
| AMS | Advanced Medical Solutions PLC | 42.00 | 0.00 | 0.00 | 41.00 | 43.00 | 42.00m | |
| APC | Advanced Pwr Components PLC | 11.00 | 0.00 | 0.00 | 10.00 | 12.00 | 11.00m | |
| TAPC | Advant Assd Cs Or 1p Ass Co Ca | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| TAPP | Advant Assd Pr Ord 1p | 136.88 | 0.00 | 0.00 | 135.94 | 137.50 | 0.00m | |
| TAPS | Advant Assd Sh Or 1p Ass Co Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| TAP | Advantage Prop. Ord 1p | 21.25 | 0.00 | 0.00 | 20.00 | 22.25 | 21.25m | |
| AES | Advantest Corp | 8600.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8600.00m | |
| ADVA | Advent Cap Hldgs Plc 50p Ass | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ADV | Advent Capital (Hldgs) PLC | 210.00 | 0.00 | 0.00 | 200.00 | 220.00 | 210.00m | |
| ATG | Adventis PLC | 19.00 | 0.00 | 0.00 | 18.00 | 20.00 | 19.00m | |
| AFN | Advfn PLC | 5.18 | 0.18 | 3.50 | 5.10 | 5.25 | 5.03m | |
| AWR | Adwalke Plc Adw Plc Ord Eur002 | 0.07 | 0.00 | 0.00 | 0.06 | 0.08 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| AATF | Aea Technology FP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AATN | Aea Technology NP | 0.60 | 0.00 | 0.00 | 0.01 | 2.00 | 0.60m | |
| AAT | AEA Technology PLC | 22.75 | 0.00 | 0.00 | 21.50 | 24.00 | 0.00m | |
| AEC | AEC Education PLC | 20.00 | -0.50 | -2.40 | 19.00 | 21.00 | 20.50m | |
| 87FZ | AECI 5 1/2% Cum Prf R2 | 65.75 | 0.00 | 0.00 | 65.75 | 65.75 | 0.00m | |
| AGS | Aegis Group PLC | 125.80 | -1.80 | -1.40 | 125.70 | 125.90 | 122.00m | |
| AGN | Aegon Nv Eur 0.12 | 4.90 | 0.33 | 7.20 | 4.88 | 4.92 | 4.88m | |
| 0IMV | Aer De Pa Ae De Pa Sa Ae De Pa | 58.58 | -1.38 | -2.30 | 55.65 | 61.50 | 58.58m | |
| AERL | Aer Lingus PLC | 0.60 | 0.01 | 1.27 | 0.60 | 0.60 | 0.60m | |
| AI. | Aero Inventory PLC | 265.00 | 0.00 | 0.00 | 264.00 | 266.00 | 0.00m | |
| AFC | AFC Energy PLC | 23.00 | -3.25 | -12.30 | 22.75 | 23.00 | 26.25m | |
| AFID | Afi Dev Af De Pl Gd Ea Re 1 Or | 1.69 | -0.01 | -0.50 | 1.60 | 1.69 | 1.69m | |
| AFNR | Afnat Resources Ord 1p | 1.88 | 0.00 | 0.00 | 1.75 | 2.00 | 1.88m | |
| AFR | Afren PLC | 94.75 | -3.00 | -3.00 | 94.50 | 94.75 | 95.25m | |
| AAAM | Africa Aur Com Shs Npv Uk Reg | 72.00 | 0.50 | 0.70 | 71.00 | 73.00 | 71.50m | |
| AMI | Africa Minerals LD | 381.50 | -3.50 | -0.90 | 380.00 | 383.00 | 390.00m | |
| AOF | Africa Opportunity Fund | 0.63 | 0.00 | 0.00 | 0.60 | 0.65 | 0.63m | |
| AFCR | African Consolidated Resources | 10.25 | 0.25 | 2.50 | 10.00 | 10.50 | 10.00m | |
| ACU | African Copper PLC | 6.00 | 0.00 | 0.00 | 5.75 | 6.25 | 6.00m | |
| AFD | African Diamonds PLC | 40.50 | 0.50 | 1.25 | 40.00 | 41.00 | 40.00m | |
| AFE | African Eagle Resources PLC | 4.63 | 0.63 | 15.63 | 4.50 | 4.75 | 4.00m | |
| AMEI | African Medical Invs PLC | 24.50 | 1.00 | 4.26 | 24.00 | 25.00 | 23.50m | |
| 40QG | Ag In Ag In Ld 7.25% Nt 31/05/ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGA | Aga Rangemaster Group PLC | 115.50 | 0.50 | 0.43 | 111.00 | 120.00 | 111.00m | |
| 0JMO | Agfa Gevaert NV | 1.40 | 0.00 | 0.00 | 1.33 | 1.46 | 1.40m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0I8G | Agfa-g Nv Agfa Nv Agfa Ord Shs | 3.75 | 0.00 | 0.00 | 3.56 | 3.93 | 0.00m | |
| 93NS | Aggregat I A I L 6.25 N 2009 ? | 10000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10000.00m | |
| AGK | Aggreko PLC | 1152.00 | 17.00 | 1.41 | 1151.00 | 1153.00 | 1130.00m | |
| AGI | AGI Therapeutics PLC | 5.00 | 0.00 | 0.00 | 4.00 | 6.00 | 5.00m | |
| AGOD | Agora Ago Gd Re 1 Ord Pln1 Re | 11.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0DHK | Agora Sa Agora Sa Agor Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| WNL | Agriterr Ld Agri Ld Ord 0.1p | 3.25 | 0.00 | 0.00 | 3.00 | 3.50 | 3.25m | |
| AGTA | Agriterra Ld | 5.03 | 0.03 | 0.60 | 4.95 | 5.10 | 4.95m | |
| ATE | Agua Terra Ld NPV | 1.45 | 0.00 | 0.00 | 1.40 | 1.50 | 1.45m | |
| ACS | AI Claims Solutions PLC | 22.25 | 0.00 | 0.00 | 21.25 | 23.00 | 22.25m | |
| AIDE | AIDA Fund LD (The) EURO | 1.17 | 0.00 | 0.00 | 1.03 | 1.31 | 1.17m | |
| AIDP | AIDA Fund LD (The) STG | 104.00 | 0.00 | 0.00 | 96.50 | 111.50 | 104.00m | |
| AIDU | AIDA Fund LD (The) USD | 1.10 | 0.00 | 0.00 | 0.90 | 1.30 | 1.10m | |
| AMD | Aim Distribution Trust PLC | 25.00 | 0.00 | 0.00 | 23.00 | 27.00 | 25.00m | |
| AIM | Aim Investments Ord 0.1p | 0.95 | 0.00 | 0.00 | 0.70 | 1.20 | 0.00m | |
| ARF | Aim Realisation Fund | 0.08 | 0.00 | 0.00 | 0.00 | 0.15 | 0.00m | |
| ARFR | Aim Realisation Fund Prf | 55.00 | 0.00 | 0.00 | 52.00 | 58.00 | 0.00m | |
| AIMR | Aim Resource L Aim Re Lt Or Np | 3.25 | 0.00 | 0.00 | 2.00 | 4.50 | 0.00m | |
| AIRC | Air China H Shs Cny1 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00 | 3.60m | |
| 0II1 | Air Li Sa Ai Li Sa Ai Li Or Sh | 73.08 | -0.59 | -0.80 | 69.43 | 76.73 | 73.08m | |
| AIP | Air Partner PLC | 353.50 | -4.50 | -1.20 | 347.00 | 360.00 | 350.00m | |
| 75AY | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75AZ | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75AU | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75AV | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 75BA | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75AX | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75AW | Aire Val M A V M 2007-1 P S1 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75BF | Aire Val M A V M 2007-1 P S2 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75BG | Aire Val M A V M 2007-1 P S2 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75BD | Aire Val M A V M 2007-1 P S2 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75BC | Aire Val M A V M 2007-1 P S2 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75BB | Aire Val M A V M 2007-1 P S2 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 75BE | Aire Val M A V M 2007-1 P S2 C | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AIEA | Airea PLC | 16.50 | 0.00 | 0.00 | 16.00 | 17.00 | 16.50m | |
| APG | Airsprung Furniture PLC | 22.00 | 0.00 | 0.00 | 21.00 | 23.00 | 22.00m | |
| AISI | Aisi Realty Realty | 3.50 | 0.00 | 0.00 | 3.00 | 4.00 | 3.50m | |
| 0JLJ | Aixtro Ag Aixt Ag Aixt Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KVP | Aixtro Ag Aixt Ag Aixt Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0DI5 | Aixtron Ag | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AKBD | Akbank Turk Anonim Sirketi ADR | 9.70 | -0.58 | -5.60 | 9.60 | 9.70 | 9.70m | |
| 0DIR | Ake Ya As Ak Ya As Ak Ya Or Sh | 56.38 | -0.13 | -0.20 | 53.56 | 59.19 | 56.38m | |
| 0DID | Aker Asa | 115.50 | -3.75 | -3.10 | 109.75 | 121.25 | 115.50m | |
| 0KVS | Aker Asa Aker Asa Aker Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KUK | Aker Asa Aker Asa Aker Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KZ6 | Aker Asa Aker Asa Aker Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0IPT | Aker Solu Ak So As Ak So Or Sh | 52.45 | 0.34 | 0.60 | 49.83 | 55.07 | 52.45m | |
| AKR | Akers Biosciences Inc Com NPV | 14.00 | 0.25 | 1.82 | 13.50 | 14.50 | 13.75m | |
| AEZD | Al Ezz Steel R A E S R S G E R | 6.00 | 0.00 | 0.00 | 6.00 | 6.00 | 0.00m | |
| 0HM8 | Alapis Holding | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| ALB | Alba Capital PLC | 23.00 | 0.00 | 0.00 | 18.00 | 28.00 | 0.00m | |
| ALBA | Alba Mineral Resources PLC | 1.38 | 0.00 | 0.00 | 1.25 | 1.50 | 1.38m | |
| ABA | Alba PLC | 32.00 | 0.00 | 0.00 | 31.50 | 32.50 | 32.00m | |
| ABNY | Albany Investment Trust PLC | 253.00 | 0.00 | 0.00 | 248.00 | 258.00 | 253.00m | |
| ABM | Albemarle & Bond Holdings PLC | 257.50 | -1.50 | -0.50 | 253.00 | 262.00 | 258.50m | |
| ALD | Albidon LD | 1.88 | 0.00 | 0.00 | 1.50 | 2.25 | 0.00m | |
| AADV | Albion Development VCT PLC | 64.00 | 0.00 | 0.00 | 62.50 | 65.50 | 64.00m | |
| AAEV | Albion Enterprise VCT PLC | 77.00 | 0.00 | 0.00 | 76.00 | 78.00 | 77.00m | |
| AAIG | Albion Income VCT PLC | 47.50 | 0.00 | 0.00 | 46.00 | 49.00 | 47.50m | |
| AAPV | Albion Protected VCT PLC | 54.00 | 0.00 | 0.00 | 52.00 | 56.00 | 54.00m | |
| AATG | Albion Tech & Gen VCT PLC | 72.00 | 0.00 | 0.00 | 70.00 | 74.00 | 72.00m | |
| AATC | Albion Tech & Gen VCT PLC C | 56.50 | 0.00 | 0.00 | 55.00 | 58.00 | 56.50m | |
| AAVC | Albion Venture Capital Tst PLC | 69.00 | 0.00 | 0.00 | 67.00 | 71.00 | 69.00m | |
| AADD | Albion. Dev D D Ord 50p | 95.00 | 0.00 | 0.00 | 85.00 | 105.00 | 95.00m | |
| 0H5R | Alcat Alca Alca Clas A Or | 2.37 | -0.02 | -0.80 | 2.25 | 2.48 | 2.37m | |
| 0KOV | Alchem Sa Alch Sa Alch Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGT | Aldgate Capital PLC | 24.75 | 0.00 | 0.00 | 23.50 | 26.00 | 0.00m | |
| ALEA | Alea Grp (Bermuda) Ld Com Shs | 1.31 | -0.02 | -1.50 | 1.26 | 1.35 | 1.33m | |
| ALO | Alecto Energy PLC | 0.30 | 0.00 | 0.00 | 0.25 | 0.35 | 0.30m | |
| GFF | Alex Dav Gri Gro Plc Ord 0.1p | 1.13 | 0.00 | 0.00 | 1.00 | 1.25 | 1.13m | |
| ADS | Alexander David Securities PLC | 0.75 | 0.00 | 0.00 | 0.60 | 0.90 | 0.75m | |
| AXM | Alexander Mining PLC | 11.75 | -0.75 | -6.00 | 11.50 | 12.00 | 12.50m | |
| AXD | Alexandra PLC | 13.25 | -0.25 | -1.80 | 13.00 | 13.50 | 13.50m | |
| AXN | Alexon Group PLC | 20.25 | 0.00 | 0.00 | 20.00 | 20.50 | 20.50m | |
| 0I8D | Alf La Ab Al La Ab Al La Or Sh | 77.71 | -0.84 | -1.00 | 73.82 | 81.59 | 77.71m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0DOJ | Ali - Lin Al - Lin Ae It Sp Al | 0.44 | 0.00 | 0.00 | 0.44 | 0.44 | 0.00m | |
| AZM | Alizyme PLC | 4.08 | 0.00 | 0.00 | 3.75 | 4.25 | 0.00m | |
| ALK | Alkane Energy PLC | 18.25 | 0.00 | 0.00 | 18.00 | 18.50 | 18.25m | |
| ALP | ALL IPO PLC | 1.13 | 0.00 | 0.00 | 1.00 | 1.25 | 0.00m | |
| ALPA | All Ipo Plc Ord 1p | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ALPB | All Ipo Plc Ord 1p Ass | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ALLG | All Leisure Group PLC | 78.00 | 0.00 | 0.00 | 76.00 | 80.00 | 78.00m | |
| ANAA | All Nippon A A N A C L A E R 2 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ANA | All Nippon Air. Y50 | 366.00 | 0.00 | 0.00 | 0.00 | 0.00 | 366.00m | |
| APNO | All Points North PLC | 23.50 | 0.00 | 0.00 | 20.00 | 27.00 | 23.50m | |
| 0HBE | Allean Ass All Ass Spa All Ass | 5.26 | -0.05 | -0.90 | 5.00 | 5.52 | 5.26m | |
| AGY | Allergy Therapeutics PLC | 13.25 | 0.00 | 0.00 | 13.00 | 13.50 | 13.25m | |
| ALZ | Allian Se Ord Alli Se Ord Shs | 134.50 | 0.00 | 0.00 | 60.00 | 209.00 | 134.50m | |
| AL. | Alliance & Leicester PLC | 234.00 | 0.00 | 0.00 | 234.00 | 234.75 | 234.00m | |
| APHA | Alliance Pharma 8% CNV STK | 162.00 | 0.00 | 0.00 | 157.00 | 167.00 | 162.00m | |
| APH | Alliance Pharmaceuticals PLC | 34.25 | -0.25 | -0.70 | 34.00 | 34.50 | 34.50m | |
| ATST | Alliance Trust PLC | 338.80 | 0.30 | 0.06 | 338.60 | 339.00 | 337.90m | |
| AZD | Allianz Dres RCM End | 111.00 | 0.00 | 0.00 | 108.50 | 113.50 | 111.00m | |
| ADRK | Allianz Dresdr 2 Endw Pol 2009 | 145.00 | 0.25 | 0.10 | 143.50 | 146.50 | 145.00m | |
| 0DJG | Allianz Lebensversicherungs AG | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGLD | Allied Gold Shs NPV | 18.75 | 0.00 | 0.00 | 18.50 | 18.75 | 18.75m | |
| AHI | Allied Health Com Stk | 175.00 | 0.00 | 0.00 | 165.00 | 185.00 | 175.00m | |
| ALBK | Allied Irish Banks PLC | 1.55 | -0.03 | -2.00 | 1.55 | 1.55 | 1.55m | |
| ALL | Allocate Softw Ord 5p | 75.00 | 0.00 | 0.00 | 73.00 | 77.00 | 75.00m | |
| ATR | Alltrue Investments PLC | 0.20 | 0.00 | 0.00 | 0.15 | 0.25 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0KQ4 | Alma Market Alm Ma Al Ma Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KWR | Almirall Sa Alm Sa La Al Or Sh | 8.27 | -0.17 | -2.00 | 7.86 | 8.68 | 8.27m | |
| ACBE | Alpha B A A B A G E R 0.25 O 1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ACBD | Alpha B A A B A G E R 0.25 O 1 | 4.50 | 0.00 | 0.00 | 3.90 | 5.10 | 0.00m | |
| 0DG5 | Alpha Bank Ae Al B A A B N O S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ALPH | Alpha Pyrenees NPV | 31.75 | 0.00 | 0.00 | 31.00 | 32.50 | 31.75m | |
| APS | Alpha Strategic PLC | 76.50 | 0.00 | 0.00 | 73.00 | 80.00 | 75.00m | |
| ATPT | Alpha Tiger NPV | 66.00 | 0.00 | 0.00 | 65.00 | 67.00 | 66.00m | |
| ALM | Alphameric PLC | 26.50 | 0.25 | 0.95 | 26.00 | 27.00 | 26.50m | |
| ALQ | Alps Electric Co | 1710.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1710.00m | |
| 0J2R | Alstom Sa Alst Sa Alst Ord Shs | 47.01 | -1.03 | -2.10 | 44.66 | 49.36 | 47.01m | |
| TLI | Alt Ass Opp Red Ptg Prf Shs | 67.50 | 0.00 | 0.00 | 65.00 | 70.00 | 67.50m | |
| 0H46 | Altana AG | 12.54 | -0.04 | -0.30 | 11.91 | 13.16 | 12.54m | |
| 0IX1 | Alten SA | 12.33 | -0.08 | -0.60 | 11.71 | 12.94 | 12.33m | |
| ALN | Alterian PLC | 148.50 | 1.00 | 0.68 | 147.00 | 150.00 | 148.50m | |
| ALR | Alternative Energy LD | 0.04 | 0.00 | 0.00 | 0.04 | 0.05 | 0.04m | |
| AIS | Alternative Inv Strategies Ltd | 109.75 | 0.25 | 0.23 | 109.50 | 109.75 | 109.50m | |
| AN. | Alternative Networks PLC | 150.00 | 0.00 | 0.00 | 148.00 | 152.00 | 150.00m | |
| AIA | Altin Reg Reg Shs Chf17 | 48.13 | 0.00 | 0.00 | 47.00 | 49.25 | 48.13m | |
| ALT | Altitude Group PLC | 6.50 | 0.00 | 0.00 | 6.00 | 7.00 | 6.50m | |
| ANR | Altona Resources PLC | 8.13 | 0.00 | 0.00 | 8.00 | 8.25 | 8.13m | |
| ARCL | Altus Res. Ord 100p | 139.00 | 0.00 | 0.00 | 137.00 | 141.00 | 139.00m | |
| ALU | Alumasc Group PLC | 96.50 | 0.00 | 0.00 | 94.00 | 99.00 | 96.50m | |
| ACH | Aluminium Corp of China | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AMRN | Amarin Corp PLC | 92.50 | 0.00 | 0.00 | 80.00 | 105.00 | 92.50m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0DK3 | Amb Ge Ho Am Ge Ho Ag Am Ge Ho | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AMB | Amberley Group PLC | 2.50 | 0.00 | 0.00 | 2.00 | 3.00 | 0.00m | |
| 0KM2 | Ambra Sa Ambra Sa Ambr Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AMBR | Ambrian Capital PLC | 29.75 | 0.00 | 0.00 | 29.00 | 30.50 | 29.75m | |
| ABUJ | Ambuja Cements Ltd | 1.25 | 0.00 | 0.00 | 0.75 | 1.25 | 1.25m | |
| AMEC | AMEC PLC | 774.00 | -1.00 | -0.10 | 773.50 | 774.50 | 770.50m | |
| 0DKA | Amer Sports OYJ | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ALGL | American Leisure Group PLC | 29.00 | 0.00 | 0.00 | 29.00 | 29.00 | 0.00m | |
| AMER | American Resources PLC | 17.00 | 0.00 | 0.00 | 16.75 | 17.00 | 17.00m | |
| 0IHP | AMG Advanced Metallurgical | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KLZ | Ami Wr Sa Am Wr Sa Am Wr Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AFS | Amiad Filtration Systems Ld | 222.50 | 0.00 | 0.00 | 220.00 | 225.00 | 222.50m | |
| AEX | Aminex PLC | 14.25 | -0.25 | -1.70 | 14.00 | 14.50 | 14.50m | |
| AMO | Amino Technologies PLC | 33.00 | 0.00 | 0.00 | 32.00 | 34.00 | 33.00m | |
| AML | Amlin PLC | 408.10 | 5.40 | 1.37 | 407.80 | 408.40 | 405.70m | |
| AMP | Amphion Innovations PLC | 14.00 | 0.00 | 0.00 | 13.00 | 15.00 | 14.00m | |
| 0KM1 | Ampli Ampli Ampli Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KM0 | Amrest Ho Am Ho Nv Am Ho Or S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AMV | Amte Amt N.v Gdr Eac Rep 1 Or | 2.00 | 0.00 | 0.00 | 2.00 | 2.00 | 0.00m | |
| AMKD | Amtek Aut L A A L G E R 2 Or I | 12.30 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AUS | Amteus Plc Amteus Plc Ord 1p | 7.75 | 0.00 | 0.00 | 7.50 | 8.00 | 7.75m | |
| AMC | Amur Minerals Corp | 5.00 | 0.00 | 0.00 | 4.75 | 5.25 | 5.00m | |
| AMZ | AMZ Holdings PLC | 32.50 | 0.00 | 0.00 | 30.00 | 35.00 | 0.00m | |
| 74KZ | An Ir As An Ir As Fi Pl 5.619% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AEBD | Anadol EFES Biracilik ADR | 5.75 | 0.00 | 0.00 | 0.00 | 0.00 | 5.75m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| AEN | Andes Energia PLC | 18.25 | 0.00 | 0.00 | 18.00 | 18.50 | 18.25m | |
| AND | Andor Technology PLC | 168.50 | 2.50 | 1.50 | 167.00 | 170.00 | 166.00m | |
| ASY | Andrews Sykes PLC | 100.00 | 0.00 | 0.00 | 95.00 | 105.00 | 100.00m | |
| 0DKM | Andritz Ag Andr Ag An Ag Or Sh | 33.94 | 0.52 | 1.50 | 32.24 | 35.63 | 33.94m | |
| ABH | Angel Biotechnology Hldgs PLC | 0.25 | 0.01 | 3.06 | 0.25 | 0.26 | 0.26m | |
| ANGM | Angel Mining Ord 1p | 6.88 | -0.25 | -3.50 | 6.75 | 7.00 | 7.13m | |
| AGL | Angle PLC | 37.25 | 0.25 | 0.68 | 36.50 | 38.00 | 37.00m | |
| AYM | Anglesey Mining PLC | 29.25 | -0.25 | -0.80 | 29.00 | 29.50 | 29.50m | |
| AOT | Anglo & Overseas PLC | 100.25 | -0.50 | -0.40 | 100.00 | 100.50 | 100.25m | |
| AAL | Anglo American Ord Usd0.54945 | 2748.50 | 21.00 | 0.70 | 2747.50 | 2749.50 | 2714.00m | |
| AAZ | Anglo Asian Mining PLC | 13.00 | -0.50 | -3.70 | 12.00 | 14.00 | 13.50m | |
| ANGL | Anglo Irish Bank PLC | 0.21 | 0.00 | 0.00 | 0.21 | 0.21 | 0.21m | |
| APF | Anglo Pacific Group PLC | 244.75 | -2.25 | -0.90 | 243.50 | 246.00 | 245.50m | |
| ANP | Anglo Plati Ang Pla Lim Zar010 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AEP | Anglo-Eastern Plantations PLC | 471.25 | 1.25 | 0.27 | 465.25 | 477.00 | 480.00m | |
| AGD | Anglogold Ash Zar0.25 | 29900.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29900.00m | |
| AGDD | Anglogold Ashanti Level 1 ADR | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGU | Angus & Ross PLC | 2.63 | 0.00 | 0.00 | 2.50 | 2.75 | 2.63m | |
| 0JQC | Anheu Anhe Inbe Nv Ab Inbev | 24.45 | 0.00 | 0.00 | 23.23 | 25.67 | 0.00m | |
| 0KHT | Anheu Anhe Inbe Nv Ab Inbev | 27.15 | 0.08 | 0.20 | 25.79 | 28.50 | 27.15m | |
| 0JPU | Anheus Anheu Inbev N.v. Anheus | 12.71 | 0.00 | 0.00 | 12.07 | 13.34 | 0.00m | |
| ANCR | Animalcare Group PLC | 126.00 | 0.00 | 0.00 | 120.00 | 132.00 | 126.00m | |
| AIE | Anite PLC | 32.75 | 0.00 | 0.00 | 32.50 | 33.00 | 0.00m | |
| 30JR | Annuities 2.5% | 4705.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 31JR | Annuities 2.75% | 5200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0G5O | Ansaldo Sts Sp A S S A S S O S | 14.15 | -0.05 | -0.30 | 13.44 | 14.85 | 14.15m | |
| ANTP | ANT PLC | 28.00 | 0.00 | 0.00 | 26.00 | 30.00 | 28.00m | |
| 0DFN | Antena 3 TV | 4.79 | 0.41 | 9.30 | 4.55 | 5.02 | 4.79m | |
| ASM | Antisoma PLC | 32.00 | 0.00 | 0.00 | 31.75 | 32.25 | 32.25m | |
| 70GD | Antofagasta 5% Cum Prf | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ANTO | Antofagasta PLC | 1020.00 | -10.00 | -0.90 | 1019.00 | 1020.00 | 1020.00m | |
| ATV | Antonov PLC | 59.00 | 0.00 | 0.00 | 55.00 | 63.00 | 59.00m | |
| ATVW | Antonov PLC Wts | 4.00 | 0.00 | 0.00 | 1.00 | 8.00 | 4.00m | |
| SQ54 | Anto_sg___ 081219800_____1____ | 0.26 | 0.00 | 0.00 | 0.01 | 0.51 | 0.00m | |
| AEY | Antrim Energy Com Shares NPV | 77.00 | 1.00 | 1.32 | 76.00 | 78.00 | 75.50m | |
| AEL | Anzon Energy NPV | 62.00 | 0.00 | 0.00 | 60.00 | 64.00 | 0.00m | |
| AOI | AOI Medical Inc Com | 76.00 | -1.50 | -1.90 | 75.00 | 80.00 | 76.00m | |
| AOR | Aortech International PLC | 137.50 | 0.00 | 0.00 | 137.00 | 138.00 | 137.50m | |
| 0GYF | AP Alternati LP | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0L9G | Ap Moller Ma A M M A A P M M B | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0JGD | AP Moller Maersk AS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| APA | Apace Media PLC | 0.85 | -0.03 | -2.80 | 0.75 | 1.00 | 0.85m | |
| 0KM3 | Apator Sa Apat Sa Apat Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| API | API Group PLC | 6.75 | 0.00 | 0.00 | 6.00 | 7.50 | 6.75m | |
| O | Apollo VCT 1 | 89.00 | 0.00 | 0.00 | 79.00 | 99.00 | 89.00m | |
| APN | Appian Technology PLC | 0.85 | 0.00 | 0.00 | 0.85 | 0.85 | 0.00m | |
| 0HDZ | Apple Inc | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0JQ4 | Apple Inc Appl Inc App Ord Shs | 117.00 | -1.00 | -0.80 | 116.25 | 117.75 | 117.00m | |
| AINC | Applied Intellectual Cap NPV | 1.25 | 0.00 | 0.00 | 0.75 | 1.75 | 1.25m | |
| 0DL4 | Apranga (Lith) | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0DL9 | April Group | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ABTX | Aqua Bounty Technologies Inc | 4.00 | 0.00 | 0.00 | 3.00 | 5.00 | 4.00m | |
| AQPN | Aqua Pl Aq Pl Ld Or Us005 Np29 | 100.00 | -65.75 | -39.60 | 50.00 | 150.00 | 100.00m | |
| H2O | Aqua Resources Ld | 0.72 | 0.01 | 1.00 | 0.70 | 0.75 | 0.00m | |
| AQA | Aquabella Group PLC | 12.00 | 0.00 | 0.00 | 11.00 | 13.00 | 0.00m | |
| AQP | Aquarius Platinum | 414.60 | 2.40 | 0.58 | 414.40 | 414.80 | 413.30m | |
| 81EA | Ar Fi Ar Fi Pl 3.625% Gt Se Id | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGRD | Arab Insuran Ar In Gr B. Gd Re | 11.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| APOD | Arab Po C A P C L A R 1 Sh J1 | 531250.00 | 0.00 | 0.00 | 531250.00 | 540625.00 | 0.00m | |
| AAK | Arawak Energy Ld NPV | 54.00 | 0.00 | 0.00 | 50.00 | 58.00 | 54.00m | |
| AAKA | Arawak Energy NPV Assd Rosco | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ARBB | Arbuthnot Banking Grp PLC | 400.00 | 0.00 | 0.00 | 390.00 | 410.00 | 400.00m | |
| ARCH | Arc Capital PLC | 1.08 | 0.00 | 0.00 | 1.07 | 1.08 | 1.08m | |
| AGCC | Arc Growth C A G C V P C S 50p | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGCV | Arc Growth Com A G C V P O 10p | 35.00 | 0.00 | 0.00 | 30.00 | 40.00 | 35.00m | |
| ARK | ARC International PLC | 16.00 | 0.00 | 0.00 | 15.50 | 16.25 | 16.00m | |
| 0J0L | Arcadis NV | 13.47 | 0.00 | 0.00 | 12.80 | 14.14 | 13.47m | |
| 0DLW | Arcandor AG | 1.98 | 0.42 | 26.90 | 1.88 | 2.07 | 1.98m | |
| SMC | Archial Gr P Smc Gr Pl Or 0.5p | 3.25 | 0.00 | 0.00 | 2.50 | 4.00 | 3.25m | |
| ARL | Archial Group | 6.50 | 0.00 | 0.00 | 6.00 | 7.00 | 6.50m | |
| AR. | Archipelago Res Ord 1p | 34.50 | 0.00 | 0.00 | 34.00 | 35.00 | 0.00m | |
| ARC | Arcontech Group PLC | 0.28 | 0.01 | 1.85 | 0.25 | 0.30 | 0.28m | |
| 0KM4 | Arcus Sa Arcus Sa Arcus Ord | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ARA | Ardana PLC | 6.50 | 0.00 | 0.00 | 6.50 | 6.50 | 0.00m | |
| ARDN | Arden Partners PLC | 102.50 | 0.00 | 0.00 | 100.00 | 105.00 | 102.50m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| ARE | Arena Leisure PLC | 26.75 | -0.25 | -0.90 | 26.25 | 27.25 | 26.50m | |
| 0K8J | Areva Sa Areva Sa Arev Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ARGV | Argentvive PLC | 1.38 | 0.00 | 0.00 | 1.38 | 1.38 | 0.00m | |
| ARGO | Argo Group Ld | 8.00 | 0.00 | 0.00 | 7.50 | 8.50 | 8.00m | |
| AREO | Argo Real Estate Opps Fd | 0.03 | 0.00 | 0.00 | 0.02 | 0.03 | 0.03m | |
| AGQ | Arian Com Shs NPV Di | 6.00 | -0.13 | -2.00 | 5.75 | 6.25 | 6.13m | |
| AAU | Ariana PLC | 3.38 | 0.00 | 0.00 | 3.00 | 3.75 | 3.38m | |
| ORE | Aricom PLC | 32.00 | 0.00 | 0.00 | 32.00 | 32.75 | 32.00m | |
| OREW | Aricom Wrrts PLC | 3.00 | 0.00 | 0.00 | 2.00 | 4.00 | 3.00m | |
| AKT | Ark Therapeutics Group PLC | 12.50 | -0.25 | -1.90 | 12.25 | 13.00 | 12.00m | |
| 0IB0 | Arkema Sa Arke Sa Arke Ord Shs | 22.28 | -0.21 | -0.90 | 21.17 | 23.39 | 22.28m | |
| AKO | Arko Hldgs Ord 0.5p | 0.43 | 0.00 | 0.00 | 0.35 | 0.50 | 0.43m | |
| ARM | ARM Holdings PLC | 228.40 | 0.20 | 0.09 | 228.20 | 228.50 | 226.90m | |
| 0KM6 | Armatura Kra Ar Kr Sa Kr Fa Ar | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ADID | Armor Designs Inc (DI) | 450.00 | 0.00 | 0.00 | 400.00 | 500.00 | 450.00m | |
| ADIS | Armor Designs Inc (Reg) | 475.00 | 0.00 | 0.00 | 450.00 | 500.00 | 475.00m | |
| ARG | Armorgroup International PLC | 80.00 | 0.00 | 0.00 | 79.50 | 80.50 | 0.00m | |
| AMR | Armour Group PLC | 14.50 | 0.25 | 1.70 | 13.50 | 15.50 | 14.25m | |
| 0FAE | Arnoldo Mondadori Editore Spa | 2.65 | -0.06 | -2.20 | 2.52 | 2.78 | 2.65m | |
| ARI | Arriva PLC | 710.50 | 33.50 | 4.90 | 710.00 | 711.00 | 680.00m | |
| AAV | Artemis Aim VCT | 35.00 | -4.50 | -11.30 | 30.00 | 40.00 | 35.00m | |
| AAM | Artemis Aim VCT2 PLC | 55.00 | 0.00 | 0.00 | 54.00 | 56.00 | 55.00m | |
| ATS | Artemis Alpha PLC | 253.00 | 0.00 | 0.00 | 251.50 | 254.50 | 0.00m | |
| ARTO | Arteon Ord 5p | 120.00 | 0.00 | 0.00 | 100.00 | 140.00 | 120.00m | |
| 0KM7 | Arteri Sa Arte Sa Arte Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| AT28 | Artesan Finance 3.625% Gt S In | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 80UB | Artesi Fi Ar Fi Pl Gt Se In Bd | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 80TW | Artesian Fi A F I P 6.00 G S B | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AKI | Arthro Kinetics PLC | 0.10 | 0.00 | 0.00 | 0.05 | 0.15 | 0.10m | |
| ARTA | Artilium PLC | 7.88 | 0.00 | 0.00 | 7.50 | 8.25 | 8.00m | |
| ART | Artisan (UK) PLC | 27.00 | 0.00 | 0.00 | 25.00 | 29.00 | 27.00m | |
| ARTB | Artisan Uk As Or 20p Ass As Ca | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0JGU | Aryzta Ag Aryzt Ag Ar Ag Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| EETD | As Eesti Tel A E T G R 3 A Or | 19.30 | 0.00 | 0.00 | 19.30 | 19.30 | 19.30m | |
| AAG | Asahi Glass Co | 1033.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1033.00m | |
| AAI | Asahi Kasei Corp | 517.00 | 0.00 | 0.00 | 0.00 | 0.00 | 517.00m | |
| AST | Ascent Resources PLC | 5.63 | -0.38 | -6.20 | 5.25 | 6.00 | 6.00m | |
| ASP | Ascribe PLC | 27.75 | 0.00 | 0.00 | 27.00 | 28.50 | 27.75m | |
| 72LS | Asd G L A G L 6.625 N 2015 ? V | 11419.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 06GE | Asda Grp 10 7/8% Bd 20/04/10 | 10838.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ASPL | Aseana Properties | 0.45 | 0.00 | 0.00 | 0.44 | 0.46 | 0.45m | |
| ALY | Ashley (Laura) Holdings PLC | 13.00 | 0.25 | 1.90 | 12.25 | 13.75 | 12.75m | |
| ASH | Ashley House PLC | 59.00 | 0.00 | 0.00 | 57.00 | 61.00 | 59.00m | |
| AGOU | Ashmor Gl Opps ($) | 6.75 | -0.05 | -0.70 | 6.70 | 6.80 | 6.75m | |
| AGOL | Ashmor Gl Opps () | 674.00 | 2.00 | 0.20 | 668.00 | 680.00 | 665.00m | |
| AGOE | Ashmor Gl Opps (Eur) | 6.73 | 0.00 | 0.00 | 6.60 | 6.85 | 0.00m | |
| ASHM | Ashmore PLC | 259.10 | 1.20 | 0.40 | 258.60 | 259.50 | 258.70m | |
| AKLS | Ashok Le L A L L G R 3 In1 144 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AKLD | Ashok Ley L A L L G R 3 In1 R | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| BD25 | Ashpol 10 3/4% 1s M D S 2025 | 12681.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| BC24 | Ashpol PLC 10% Cum Pr | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AHT | Ashtead Group PLC | 99.10 | 0.00 | 0.05 | 99.05 | 99.15 | 99.10m | |
| 32FT | Ashtead Hol A H P 8.625 2n S S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 32FS | Ashtead Hol A H P 8.625 2n S S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ASHT | Ashton Penney Holdings PLC | 0.15 | 0.00 | 0.00 | 0.15 | 0.15 | 0.00m | |
| ASCD | Asi Ce Co As Ce Co Gd Re 10 Sh | 10.65 | 0.00 | 0.00 | 11.11 | 11.70 | 10.65m | |
| ADH | Asia Digital Ord 0.1p | 0.47 | 0.00 | 0.00 | 0.45 | 0.48 | 0.47m | |
| ADSL | Asia Dist Solutions Ltd | 12.50 | 0.00 | 0.00 | 5.00 | 20.00 | 12.50m | |
| ASR | Asia Resources PLC | 1.75 | 0.00 | 0.00 | 1.50 | 2.00 | 0.00m | |
| ACHL | Asian Citrus Ord Hkd0.01 | 55.00 | 0.00 | 0.00 | 53.00 | 57.00 | 55.00m | |
| AGP | Asian Growth Properties | 20.00 | -2.00 | -9.00 | 18.00 | 22.00 | 20.00m | |
| PALM | Asian Plant Di Ord Npv Di | 153.50 | 1.50 | 0.90 | 150.00 | 157.00 | 152.00m | |
| ALOG | Asianlogic Ld NPV | 24.50 | 0.00 | 0.00 | 22.00 | 27.00 | 24.50m | |
| ASE | Asite PLC | 0.75 | 0.00 | 0.00 | 0.50 | 1.00 | 0.75m | |
| ASC | ASOS PLC | 475.25 | -0.50 | -0.10 | 475.00 | 475.25 | 469.25m | |
| 0KT8 | Ass Po S Ass Po Sa As Po Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0H6U | Assa Abloy Ab As A A A A A O S | 115.00 | -2.25 | -1.90 | 109.25 | 120.50 | 115.00m | |
| BB65 | Assc. Brit Engineering PLC 8% | 162.50 | 0.00 | 0.00 | 160.94 | 164.06 | 0.00m | |
| 0KLT | Asseco Bu As Bu So S A Asse Bu | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ASCO | ASSECO Poland S.A. GDR | 32.40 | 0.00 | 0.00 | 27.00 | 33.00 | 32.40m | |
| 0KLV | Asseco Sl As Sl As As Sl Or S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AMN | Asset Management Inv Co. | 61.00 | 0.00 | 0.00 | 59.50 | 62.50 | 61.00m | |
| ASTO | Assetco PLC | 63.50 | 1.00 | 1.60 | 62.00 | 65.00 | 63.50m | |
| 0K78 | Assic G Assicur Gene Spa Assic | 16.23 | 0.11 | 0.60 | 15.42 | 17.04 | 16.23m | |
| 0H60 | Assic G Assicur Gene Spa Assic | 13.47 | 0.53 | 4.00 | 12.80 | 14.14 | 13.47m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| 0K6Z | Assicu G Assic Gen Spa Gen Ord | 13.47 | 0.00 | 0.00 | 12.80 | 14.14 | 0.00m | |
| ASBE | Associated British Engineering | 97.50 | 0.00 | 0.00 | 90.00 | 105.00 | 97.50m | |
| BC25 | Associated Btsh Eng 4.9% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AGR | Assura Group | 46.75 | -0.75 | -1.50 | 46.50 | 47.00 | 46.00m | |
| ASTA | Astaire Grou P A G P O 0.1 A E | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ASTR | Astaire Grp Ord 0.1p | 3.00 | 0.00 | 0.00 | 2.50 | 3.50 | 3.00m | |
| 0KM9 | Astart Ho As Ho Nv As Ho Nv Or | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AKG | Astek Group PLC | 0.60 | 0.00 | 0.00 | 0.50 | 0.70 | 0.60m | |
| AKGW | Astek Group Wts | 0.04 | 0.00 | 0.00 | 0.02 | 0.06 | 0.04m | |
| ATD | Asterand PLC | 18.00 | 0.00 | 0.00 | 17.00 | 19.00 | 18.00m | |
| AZN | Astrazeneca Ord Shs $0.25 | 2917.50 | 22.00 | 0.70 | 2917.00 | 2918.00 | 2889.50m | |
| ASKD | Asus Co As Co In Gd Re 5 Ord S | 8.17 | 0.00 | 0.00 | 7.87 | 8.20 | 8.17m | |
| ASKG | Asus Co As Co In Gd Re 5 Ord S | 9.50 | 0.00 | 0.00 | 0.00 | 0.00 | 9.50m | |
| ATCG | At Commun. Ord 1p | 3.88 | 0.00 | 0.00 | 3.50 | 4.25 | 0.00m | |
| ATP | ATA Group PLC | 39.50 | 0.00 | 0.00 | 38.00 | 41.00 | 0.00m | |
| 0DHE | Atebank Agro Greece | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0JNA | Atebank SA Agro Bank Greece | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| ATEL | Atelis PLC | 0.55 | 0.00 | 0.00 | 0.45 | 0.65 | 0.00m | |
| ATH | ATH Resources PLC | 83.50 | 0.00 | 0.00 | 82.00 | 85.00 | 83.50m | |
| ATY | Athelney Trust PLC | 117.00 | -2.00 | -1.60 | 114.00 | 120.00 | 119.00m | |
| ATIA | ATIA Group | 65.00 | 0.00 | 0.00 | 5.00 | 125.00 | 65.00m | |
| ATK | Atkins (WS) PLC | 618.50 | 2.50 | 0.41 | 618.00 | 618.50 | 609.00m | |
| 0KMA | Atlant Po At Po Sa At Po Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KMB | Atlant Sa Atla Sa Atla Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0I2R | Atlant Spa Atl Spa Atl Ord Shs | 15.38 | -0.49 | -3.00 | 14.61 | 16.14 | 15.38m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| ATC | Atlantic Coal PLC | 0.51 | 0.00 | 0.00 | 0.50 | 0.52 | 0.51m | |
| ATL | Atlantic Global PLC | 16.50 | 2.00 | 13.70 | 15.00 | 18.00 | 14.50m | |
| AJG | Atlantis Japan Growth | 10.45 | 0.00 | 0.00 | 10.34 | 10.55 | 10.45m | |
| 0GRN | Atlas Copco Ab A C A A C S A O | 86.62 | -2.38 | -2.60 | 82.29 | 90.95 | 86.62m | |
| 0H78 | Atlas Copco Ab A C A A C S B O | 75.25 | -2.13 | -2.70 | 71.49 | 79.01 | 75.25m | |
| ATLS | Atlas Estates | 78.75 | 0.25 | 0.30 | 78.00 | 79.50 | 79.00m | |
| 0KMC | Atm Gr Sa At Gr Sa At Gr Or Sh | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0KMD | Atm Sa Atm Sa Atm Ord Shs | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0DNH | Ato Or Sa At Or Sa At Or Or Sh | 32.80 | -0.62 | -1.80 | 31.16 | 34.43 | 32.80m | |
| 0JFC | Atrium Europ At Eu Re Es Li At | 3.85 | 0.05 | 1.30 | 3.66 | 4.04 | 3.85m | |
| 0JEU | Atrium Europ At Eu Re Es Li Me | 6.86 | 0.00 | 0.00 | 6.52 | 7.20 | 6.86m | |
| AUCC | Aucti Gil Auc Gil Whe Iss 2027 | 9476.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9476.00m | |
| AUCD | Aucti Gil Auc Gil Whe Iss 2030 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AUCA | Aucti Gil Auc Gil Whe Iss 2032 | 9929.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AUCB | Aucti Gil Auc Gil Whe Iss 2039 | 9913.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| SYND | Aucti Gil Auc Gil Whe Iss 2042 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AUC | Auction Gilt 2019 | 9870.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AUG | Augean PLC | 28.25 | 0.25 | 0.80 | 27.00 | 29.50 | 28.50m | |
| AUK | Aukett Group PLC | 3.25 | 0.00 | 0.00 | 2.75 | 3.75 | 3.25m | |
| AUL | Aurelian Oil &Gas PLC | 36.50 | -0.25 | -0.60 | 36.25 | 36.50 | 36.75m | |
| ARR | Aurora Investment Trust PLC | 182.25 | 1.00 | 0.55 | 181.00 | 183.50 | 181.25m | |
| AURR | Aurora Russia | 32.25 | 0.00 | 0.00 | 31.00 | 33.50 | 32.25m | |
| 0K7F | Aurubis Ag Auru Ag No Af Or Sh | 25.74 | 0.17 | 0.60 | 24.45 | 27.02 | 25.74m | |
| AUR | Aurum Mining PLC | 12.75 | 0.00 | 0.00 | 12.50 | 13.00 | 12.75m | |
| 0DNN | Austrian Air Au Ai Ag Au Ai Or | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| ACZ | Autoclenz Hldgs PLC | 42.50 | 0.00 | 0.00 | 40.00 | 45.00 | 42.50m | |
| 0DHJ | Autogr Spa Aut Spa Aut Ord Shs | 7.78 | 0.22 | 2.90 | 7.39 | 8.16 | 7.78m | |
| 0H7K | Autoliv Inc Dep Rec | 186.75 | -4.25 | -2.20 | 177.50 | 196.00 | 186.75m | |
| ALG | Autologic Holdings PLC | 24.00 | 0.00 | 0.00 | 22.00 | 26.00 | 24.00m | |
| 0KLU | Automo Com Aut Com Eur S.a Aut | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AU. | Autonomy Corp PLC | 1792.00 | -23.00 | -1.20 | 1791.00 | 1793.00 | 1808.00m | |
| 0K81 | Autoroute Pa Au Pa Rh Rh Sa Au | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| 0DNC | Autostrada Torino Milano Spa | 5.35 | -0.13 | -2.30 | 5.08 | 5.61 | 5.35m | |
| SH13 | Av.__sg__ 090918650_____0.1___ | 3.50 | -0.62 | -15.00 | 3.40 | 3.60 | 4.08m | |
| AVCT | Avacta PLC | 1.68 | -0.08 | -4.20 | 1.60 | 1.75 | 1.75m | |
| AVA | Avanti Capital PLC | 65.50 | 0.00 | 0.00 | 63.00 | 68.00 | 65.50m | |
| AVN | Avanti Communications Grp PLC | 439.50 | 8.00 | 1.85 | 433.00 | 446.00 | 442.50m | |
| ASG | Avanti Screenmedia Grp PLC | 1.13 | 0.00 | 0.00 | 1.00 | 1.25 | 0.00m | |
| 0DOA | Avanzit SA | 0.95 | 0.02 | 2.50 | 0.91 | 1.00 | 0.95m | |
| AVR | Avarae Global Coins PLC | 7.88 | 0.00 | 0.00 | 7.75 | 8.00 | 7.88m | |
| AVS | Avesco Group PLC | 45.50 | 0.00 | 0.00 | 43.00 | 48.00 | 45.50m | |
| AVV | Aveva Group PLC | 1190.00 | 0.00 | 0.08 | 1189.00 | 1191.00 | 1185.00m | |
| AVIA | Avia Health Ord 0.5p | 75.00 | 0.00 | 0.00 | 73.00 | 77.00 | 75.00m | |
| AVD | Avid Holdings PLC | 0.10 | 0.00 | 0.00 | 0.10 | 0.10 | 0.00m | |
| AVG | Avingtrans PLC | 37.00 | 0.00 | 0.00 | 35.00 | 39.00 | 37.00m | |
| AVE | Avis Europe PLC | 30.75 | -0.25 | -0.80 | 30.25 | 31.00 | 31.00m | |
| AVI | Avisen PLC | 11.25 | 0.25 | 2.27 | 11.00 | 11.50 | 11.00m | |
| AV.B | Aviva 8 3/8% Cum Irrd Prf | 109.75 | -0.25 | -0.20 | 107.50 | 112.00 | 110.00m | |
| AV.A | Aviva 8.75% Cum Irrd Prf | 112.50 | 0.00 | 0.00 | 110.00 | 114.75 | 112.50m | |
| AV. | Aviva PLC | 400.20 | 0.20 | 0.05 | 400.10 | 400.30 | 397.70m | |
| Epic | Stock Name | Mid | Change P | Change % | Bid | Offer | Volume | Trade |
| AVM | Avocet Mining PLC | 105.50 | 0.50 | 0.48 | 105.00 | 105.75 | 105.00m | |
| AVON | Avon Rubber PLC | 83.50 | 0.00 | 0.00 | 80.00 | 87.00 | 83.50m | |
| 0DOB | AWD Holding AG | 20.25 | -1.00 | -4.70 | 19.25 | 21.25 | 20.25m | |
| 0DOC | Awilco Offshore | 76.13 | 0.00 | 0.00 | 72.32 | 79.93 | 76.13m | |
| APT | Axa Property NPV | 51.75 | 1.25 | 2.40 | 51.25 | 52.25 | 51.00m | |
| 0HAR | Axa Sa Axa Sa Axa Ord Shs | 15.87 | -0.18 | -1.10 | 15.08 | 16.66 | 15.87m | |
| AXE | Axeon Holdings PLC | 12.00 | 0.00 | 0.00 | 11.50 | 12.50 | 0.00m | |
| 0GWE | Axfood AB | 151.00 | 0.00 | 0.00 | 143.50 | 158.50 | 151.00m | |
| AXBA | Axis Ba L A B L G E R 1 Eq S 1 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AXB | Axis Bank Ld A B L G E R 1 Eq | 18.72 | 0.00 | 0.00 | 17.35 | 18.00 | 18.72m | |
| AXBB | Axis Bank Ld A B L G R 1 Eq S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AXBC | Axis Bank Ld A B L G R 1 Eq S | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00m | |
| AXI | Axis Intermodal PLC | 3.00 | 0.00 | 0.00 | 2.00 | 4.00 | 0.00m | |
| ASD | Axis-Shield PLC | 400.00 | 5.00 | 1.27 | 397.50 | 402.50 | 398.75m | |
| AXIS | Axismobile PLC | 2.63 | 0.00 | 0.00 | 2.25 | 3.00 | 2.63m | |
| AXO | Axon Group PLC | 647.50 | 0.00 | 0.00 | 0.00 | 0.00 | 647.50m | |
| 0DOH | Azimut Holding Spa | 5.23 | 0.19 | 3.70 | 4.97 | 5.49 | 5.23m | |
| SQ62 | Azn__sg__ 0812191900____0.1___ | 0.16 | 0.00 | 0.00 | 0.01 | 0.31 | 0.16m | |
| ADC | Azure Dyn Com Shs NPV | 5.25 | 0.00 | 0.00 | 5.00 | 5.50 | 5.25m | |
Treating Customers Fairly
Guides
- Venture Capital Trusts VCT & Enterprise Investment Schemes EIS
- Buying Shares: 8 top investing tips on buying shares
- What Kind of Investor Are You?
- Savings & Investments for Children
- Open-Ended Investment Companies OEICs
- Introduction to Investments
- Financial Spread Betting
- Real Estate Investment Trusts REITS
- Traded Endowment Policies TEPs
- Selling Shares: 8 top tips on selling shares
Guides archive