 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
1700 |
1700 Group PLC |
3.00 |
 |
0.00 |
0.00 |
2.50 |
3.50 |
0.00m |
 |
 |
OPM |
1pm PLC |
0.23 |
 |
0.00 |
0.00 |
0.15 |
0.30 |
0.06m |
 |
 |
FDT |
1st Dental Labs |
9.75 |
 |
0.00 |
0.00 |
9.00 |
10.50 |
0.05m |
 |
 |
RGO |
2 Ergo Group |
203.50 |
 |
-1.00 |
-0.40 |
200.00 |
207.00 |
0.00m |
 |
 |
TWT |
2 Way Traffic |
107.50 |
 |
0.00 |
0.00 |
106.00 |
109.00 |
0.01m |
 |
 |
TTR |
32Red PLC |
29.50 |
 |
0.00 |
0.00 |
27.00 |
32.00 |
0.00m |
 |
 |
III |
3i Group Plc |
879.00 |
 |
-4.50 |
-0.50 |
879.00 |
880.50 |
1.17m |
 |
 |
IIIP |
3i Grp.prf Cum Prf Shs |
125.00 |
 |
0.00 |
0.00 |
121.00 |
129.00 |
0.00m |
 |
 |
3IN |
3i Infrastructure LD NPV |
116.50 |
 |
-0.50 |
-0.40 |
116.50 |
117.50 |
1.33m |
 |
 |
3INW |
3i Infrastructure LD Wts Sub |
20.25 |
 |
-0.25 |
-1.20 |
20.00 |
20.25 |
0.03m |
 |
 |
QPE |
3i Quoted Priv Equity |
79.25 |
 |
-0.75 |
-0.90 |
78.50 |
80.00 |
0.01m |
 |
 |
FOUR |
4Imprint Group PLC |
158.50 |
 |
1.00 |
0.60 |
155.00 |
162.00 |
0.00m |
 |
 |
85OJ |
4TQ 4 3/4% 07 June 2010 |
9121.00 |
 |
-28.00 |
-0.30 |
0.00 |
0.00 |
0.00m |
 |
 |
85BG |
5% 07 March 2008 Principal |
10000.00 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 |
85BH |
5% 07 Sep 2014 Principal |
7515.00 |
 |
-97.00 |
-1.20 |
0.00 |
0.00 |
0.00m |
 |
 |
SIXH |
600 Group PLC |
39.00 |
 |
0.00 |
0.00 |
38.00 |
40.00 |
0.00m |
 |
 |
888 |
888 Holdings PLC |
158.50 |
 |
0.75 |
0.40 |
157.00 |
158.50 |
1.41m |
 |
 |
ADPH |
A & D Pharma GDR Reg S |
5.00 |
 |
0.25 |
5.20 |
4.50 |
5.50 |
0.00m |
 |
 |
0H05 |
A-Tec Industies AG |
0.00 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 |
0HT1 |
A2a Spa |
3.14 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
ABF |
AB Food PLC |
889.50 |
 |
-9.00 |
-1.00 |
889.00 |
889.50 |
1.85m |
 |
 |
ABU |
Abacus Group PLC |
67.25 |
 |
-5.75 |
-7.80 |
67.25 |
69.50 |
0.05m |
 |
 |
0HJF |
ABB LTD |
14.05 |
 |
0.00 |
0.00 |
13.90 |
14.20 |
0.00m |
 |
 |
ANLA |
Abbey Nat 10.375% Non-Cum |
129.00 |
 |
1.25 |
0.90 |
128.00 |
130.00 |
0.03m |
 |
 |
ANLB |
Abbey Nat 8.625% Non-Cum |
107.75 |
 |
0.75 |
0.70 |
106.50 |
109.00 |
0.02m |
 |
 |
ABBY |
Abbey PLC |
434.50 |
 |
0.00 |
0.00 |
417.00 |
452.00 |
0.00m |
 |
 |
ABB |
Abbey Protection PLC |
66.00 |
 |
0.00 |
0.00 |
65.00 |
67.00 |
0.00m |
 |
 |
ACR |
Abbeycrest PLC |
12.75 |
 |
0.00 |
0.00 |
12.00 |
13.50 |
0.00m |
 |
 |
ABC |
Abcam PLC |
415.00 |
 |
-1.00 |
-0.20 |
410.00 |
420.00 |
0.03m |
 |
 |
0DFZ |
Abengo Sa |
21.69 |
 |
-0.13 |
-0.50 |
20.61 |
22.77 |
0.00m |
 |
 |
ABAA |
Aberdeen All Asia IT PLC |
242.75 |
 |
0.00 |
0.00 |
241.50 |
244.00 |
0.01m |
 |
 |
AAIW |
Aberdeen Asian Inc LD WTS SUB |
21.75 |
 |
0.25 |
1.10 |
19.75 |
23.50 |
0.00m |
 |
 |
AAIF |
Aberdeen Asian Income NPV |
118.00 |
 |
0.75 |
0.60 |
117.00 |
119.00 |
0.15m |
 |
 |
AAS |
Aberdeen Asian Sml Cos IT PLC |
307.00 |
 |
1.50 |
0.40 |
306.00 |
308.00 |
0.03m |
 |
 |
AASW |
Aberdeen Asian Sml Cos Wts |
202.00 |
 |
2.00 |
1.00 |
199.00 |
205.00 |
0.00m |
 |
 |
ADNP |
Aberdeen Asset Man Non Cm Pf |
0.00 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 |
ADN |
Aberdeen Asset Management |
133.50 |
 |
-3.50 |
-2.50 |
133.50 |
134.00 |
7.55m |
 |
 |
AVC |
Aberdeen Devlopment Cap |
19.75 |
 |
0.00 |
0.00 |
18.50 |
21.00 |
0.00m |
 |
 |
AGWC |
Aberdeen Growth Convert |
85.00 |
 |
0.00 |
0.00 |
80.00 |
90.00 |
0.00m |
 |
 |
ABGS |
Aberdeen Growth Opp VCT2 PLC |
100.00 |
 |
0.00 |
0.00 |
95.00 |
105.00 |
0.00m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
AGW |
Aberdeen Growth Opportunities |
55.50 |
 |
0.00 |
0.00 |
54.00 |
57.00 |
0.00m |
 |
 |
AGV |
Aberdeen Growth VCT1 |
40.50 |
 |
0.00 |
0.00 |
39.00 |
42.00 |
0.00m |
 |
 |
ABGO |
Aberdeen Growth VCT2 |
72.25 |
 |
0.00 |
0.00 |
72.00 |
72.50 |
0.00m |
 |
 |
AIGV |
Aberdeen Income & Gwth VCT |
42.50 |
 |
0.00 |
0.00 |
41.00 |
44.00 |
0.00m |
 |
 |
ABD |
Aberdeen New Dawn IT PLC |
586.50 |
 |
-0.50 |
0.00 |
582.50 |
590.00 |
0.00m |
 |
 |
ANW |
Aberdeen New Thai IT |
188.00 |
 |
-0.50 |
-0.20 |
186.00 |
190.00 |
0.00m |
 |
 |
ADNW |
Aberdeen Warrants (Jersey) WTS |
0.00 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 |
AFHI |
Aberforth Geared Cap & Inc |
118.00 |
 |
0.00 |
0.00 |
117.00 |
119.00 |
0.00m |
 |
 |
AFHC |
Aberforth Geared Cap & Inc Cap |
434.00 |
 |
0.00 |
0.00 |
424.00 |
444.00 |
0.00m |
 |
 |
ASL |
Aberforth Smaller Companies |
592.00 |
 |
-16.00 |
-2.60 |
592.00 |
595.00 |
0.23m |
 |
 |
0HA5 |
Abertis Infraestructuras SA |
21.00 |
 |
0.51 |
2.40 |
19.95 |
22.05 |
0.00m |
 |
 |
ABL |
Ablon Group Ltd EUR |
167.00 |
 |
-0.50 |
-0.20 |
165.00 |
169.00 |
0.00m |
 |
 |
AXU |
Abraxus Investments |
3.75 |
 |
0.00 |
0.00 |
3.50 |
4.00 |
0.00m |
 |
 |
ACMH |
Absolute Capital Managment |
35.50 |
 |
0.00 |
0.00 |
35.00 |
36.00 |
0.00m |
 |
 |
ABRG |
Absolute Return Trust C Stg |
105.00 |
 |
0.00 |
0.00 |
103.00 |
107.00 |
0.00m |
 |
 |
ABRE |
Absolute Return Trust Euros |
0.99 |
 |
0.00 |
0.00 |
0.99 |
1.00 |
0.00m |
 |
 |
ABR |
Absolute Rtn Tst Rd Ptg Shs |
137.25 |
 |
2.25 |
1.60 |
136.75 |
137.75 |
0.52m |
 |
 |
ACL |
Acal PLC |
187.50 |
 |
-0.25 |
-0.10 |
186.00 |
189.00 |
0.03m |
 |
 |
ACM |
Acambis PLC |
115.00 |
 |
-1.00 |
-0.80 |
114.75 |
115.00 |
0.20m |
 |
 |
AMCD |
Acc Ld |
25.40 |
 |
0.00 |
0.00 |
2.74 |
0.00 |
0.00m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
ACF |
Accelerated Return Fund Ld |
159.00 |
 |
0.00 |
0.00 |
158.00 |
160.00 |
0.01m |
 |
 |
ACC |
Access Intelligence PLC |
2.75 |
 |
0.00 |
0.00 |
2.50 |
3.00 |
0.00m |
 |
 |
ACE |
Accident Exchange Group PLC |
65.00 |
 |
1.75 |
2.70 |
65.00 |
65.50 |
0.52m |
 |
 |
0H4K |
Accion SA |
176.25 |
 |
-3.50 |
-1.90 |
167.50 |
185.00 |
0.02m |
 |
 |
0H59 |
Accor SA |
54.64 |
 |
0.05 |
0.00 |
51.91 |
57.37 |
0.00m |
 |
 |
AXS |
Accsys Technologies PLC |
2.57 |
 |
0.13 |
5.10 |
2.57 |
2.57 |
0.22m |
 |
 |
ATOD |
Accton Technology Corp GDR |
0.90 |
 |
0.00 |
0.00 |
0.90 |
0.00 |
0.00m |
 |
 |
ACG |
Accuma Group PLC |
10.25 |
 |
-0.25 |
-2.30 |
10.00 |
10.50 |
0.13m |
 |
 |
0DG7 |
Acea Spa |
12.89 |
 |
0.13 |
1.00 |
12.25 |
13.53 |
0.00m |
 |
 |
ACD |
Acencia Debt Strategy Ltd |
105.75 |
 |
-0.50 |
-0.40 |
105.50 |
106.00 |
0.35m |
 |
 |
ACID |
Acer Inc |
11.00 |
 |
0.12 |
1.10 |
11.00 |
11.10 |
0.01m |
 |
 |
ACIA |
Acer Inc GDR |
0.00 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 |
0HHW |
Acergy SA |
127.25 |
 |
-2.00 |
-1.50 |
121.00 |
133.50 |
0.00m |
 |
 |
0H4M |
Acerinox SA |
17.92 |
 |
0.05 |
0.20 |
17.02 |
18.81 |
0.00m |
 |
 |
ACER |
Acertec PLC |
31.00 |
 |
0.50 |
1.60 |
30.00 |
32.00 |
0.01m |
 |
 |
0GYM |
Ackermans & van Harren NV |
68.15 |
 |
1.19 |
1.70 |
64.74 |
71.55 |
0.00m |
 |
 |
ACMG |
ACM Shipping PLC |
247.00 |
 |
4.50 |
1.80 |
242.00 |
252.00 |
0.01m |
 |
 |
AIF |
Acorn Income Fund |
132.00 |
 |
0.50 |
0.30 |
130.00 |
134.00 |
0.01m |
 |
 |
APL |
ACP Capital |
84.50 |
 |
0.00 |
0.00 |
84.00 |
85.00 |
0.01m |
 |
 |
ACPM |
Acp Mezzainine NPV |
0.77 |
 |
0.00 |
0.00 |
0.75 |
0.78 |
0.00m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
0HAC |
ACS Actividades de Construcci |
38.91 |
 |
0.12 |
0.30 |
36.96 |
40.85 |
0.00m |
 |
 |
0DGH |
Acta Hldg |
15.25 |
 |
-0.50 |
-3.10 |
14.49 |
16.01 |
0.00m |
 |
 |
ACTA |
Acta SPA |
28.50 |
 |
0.00 |
0.00 |
28.00 |
29.00 |
0.01m |
 |
 |
AIT |
Active Capital Tst PLC |
100.25 |
 |
1.75 |
1.70 |
99.50 |
101.00 |
0.03m |
 |
 |
AQT1 |
Acuity VCT |
58.00 |
 |
0.00 |
0.00 |
53.00 |
63.00 |
0.00m |
 |
 |
AQT2 |
Acuity VCT 2 |
82.00 |
 |
0.00 |
0.00 |
72.00 |
92.00 |
0.00m |
 |
 |
AQT3 |
Acuity VCT 3 |
86.00 |
 |
0.00 |
0.00 |
76.00 |
96.00 |
0.00m |
 |
 |
AQTC |
Acuity VCT C |
88.00 |
 |
0.00 |
0.00 |
78.00 |
98.00 |
0.00m |
 |
 |
ADA |
Adamind |
3.00 |
 |
0.00 |
0.00 |
2.50 |
3.50 |
0.00m |
 |
 |
ADCU |
ADC 2010 PLC UTS |
123.00 |
 |
0.00 |
0.00 |
114.00 |
132.00 |
0.00m |
 |
 |
ADC2 |
ADC Zeros 2010 PLC ZDP |
64.00 |
 |
0.00 |
0.00 |
60.00 |
68.00 |
0.00m |
 |
 |
ADC0 |
ADC Zeros 2012 PLC ZDP |
60.00 |
 |
0.00 |
0.00 |
57.00 |
63.00 |
0.00m |
 |
 |
AXC |
Addax Petroleum Corp NPV |
2626.00 |
 |
36.00 |
1.30 |
2616.00 |
2636.00 |
0.00m |
 |
 |
ADE |
Addleisure PLC |
3.25 |
 |
0.00 |
0.00 |
3.00 |
3.50 |
0.00m |
 |
 |
ADEW |
Addleisure Wts |
0.45 |
 |
0.00 |
0.00 |
0.40 |
0.50 |
0.00m |
 |
 |
ADW |
Addworth PLC |
1.13 |
 |
0.00 |
0.00 |
1.00 |
1.25 |
0.00m |
 |
 |
0HK1 |
Adecco |
0.00 |
 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00m |
 |
 |
ADT |
Adept Telecom |
41.00 |
 |
0.00 |
0.00 |
39.00 |
43.00 |
0.00m |
 |
 |
0H3L |
Adidas AG |
44.96 |
 |
0.40 |
0.80 |
42.71 |
47.20 |
0.00m |
 |
 |
ADIL |
Adili PLC |
11.50 |
 |
0.00 |
0.00 |
10.50 |
12.50 |
0.00m |
 |
 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
p |
% |
 |
AD. |
ADL PLC |
29.50 |
 |
0.00 |
0.00 |
27.00 |
32.00 |
0.00m |
 |
 |
ADM |
Admiral Group PLC |
856.00 |
 |
-0.50 |
0.00 |
855.00 |
856.00 |
0.94m |
|