FTSE Share Prices (G)

Data collected at 04:03:02 17-03-10
Market Indicator
FTSE All Share 2875.8913.31
Biggest Risers (FTSE All Share)
TLRLocal Radio Ord 4p5.053.30
BCTBusiness Control Solutions PLC1.250.68
Biggest Fallers (FTSE All Share)
SCFPStand Ch St Ch Pl Or Us050 Fp11.00-799.00
OSIWOrigo Sino India Wts0.25-0.75
Most Active (FTSE All Share)
MWHMillwall Holdings PLC184.8503m0.00
LLOYLloyds Grp. Ord 10p131.9768m-0.07
Portfolio Signup
Data collected at 19:35 16/03/10
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
GFSG4S PLC269.20-9.40-3.30268.90269.20275.00m
GAHGable Holdings INC17.250.251.4716.7517.5017.00m
0GRWGagfah SA9.45-0.07-0.708.989.929.45m
GAIDGail Ind L G I L G R 6 Or I1041.790.000.0042.7044.2641.79m
GAIAGail India L G I L G E R 6 In10.000.000.000.000.000.00m
GALGalantas Gold Com Shs NPV2.380.000.002.252.502.38m
GFRMGaliform PLC80.900.150.1980.9081.0080.75m
GONGalleon Holdings PLC13.250.000.0013.0013.5013.25m
GFRFGalli Fp Ne Or 50p Fp-21102009383.00-2.50-0.60376.00390.00383.00m
GFRNGalli Np Ne Or 50p Np-21102009101.000.000.0092.00102.00101.00m
GFRDGalliford Try Ord 50p313.75-4.25-1.30313.75314.00314.50m
0B67Galp Energia S G E S S G E S O9.690.131.309.2110.179.69m
GMDAGam Diversity III Inc NPV81.000.000.003.00159.000.00m
GMDBGam Diversity III Inc NPV EUR1.000.000.000.000.001.00m
GMDCGam Diversity III Inc NPV USD0.000.000.000.000.000.00m
GMGGame Group PLC91.254.254.8991.0091.2587.50m
GAWGames Workshop Group PLC367.50-11.50-3.00360.00375.00370.00m
0H4NGamesa Cor Gam Cor Tec Sa Game15.34-0.17-1.0014.5716.1015.34m
GVCGaming VC Holdings SA191.501.500.79188.00195.00190.00m
GGKGamingking PLC0.780.000.000.650.900.78m
0KOTGant Develop Ga De Sa Ga Or Sh0.000.000.000.000.000.00m
GARGarner PLC1.500.000.001.002.001.50m
GARAGarner Plc Ga P 5p G C C R P S15.001.007.105.0025.0015.00m
GSMIGart.sm In Or 25p 'in Sp Di Ri0.000.000.000.000.000.00m
GSMCGart.sml C Ord 25p 'cash Right0.000.000.000.000.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GSMSGart.sml Shr Ord 25p 'shar Rig0.000.000.000.000.000.00m
GEOGartmore European Inv Tst626.003.000.48626.00627.00626.00m
GMFGartmore Fledgeling Trust PLC375.00-0.50-0.10375.00377.00375.50m
BB39Gartmore Gbl Tst 3.75% CumPrf6850.000.000.006850.006850.000.00m
GGLGartmore Global Trust PLC328.003.000.90321.00328.00327.00m
GGOUGartmore Growth Equity Linked185.000.000.00110.00260.00185.00m
GGORGartmore Growth Opportunites495.000.000.00490.00500.00495.00m
GRTGartmore Grp Ord 0.5p205.75-4.25-2.00205.50205.75210.00m
GIRGartmore Irish Gwth Fd PLC665.002.000.30665.00673.00665.00m
GSMGartmore Smaller Cos PLC262.000.000.00257.00267.00262.00m
0H4GGas Natural Sd G N S S G N O S13.53-0.06-0.4012.8514.2013.53m
GTEGas Turbine Efficiency PLC9.50-0.13-1.209.259.759.63m
GKLLGaskell PLC1163.130.000.001163.131163.130.00m
GASGasol PLC2.180.157.412.102.252.03m
70QMGat Tel Gat Tel Fin Plc 17.50.000.000.000.000.000.00m
GTDGate Di Ga Di Ld Gd Ea Re 1 S4.700.000.000.000.004.70m
GKRGatekeeper A.I Com SHS REG S11.50-1.00-8.0011.0012.0011.50m
66MHGateway Tel Ga Te Pl 9 7/8% Sn0.000.000.000.000.000.00m
66MGGateway Tel Ga Te Pl 9 7/8% Sn0.000.000.000.000.000.00m
GTWGateway Vct Ord 5p18.000.000.0015.0021.0018.00m
0IU6Gaz De Fra S G D F S G D F O S43.540.000.0041.3645.710.00m
GAZGazprom Neft Gaz Nef Lev 1 Adr18.35-0.02-0.1018.4518.4818.35m
GBGGB Group PLC23.000.000.0022.5023.5023.00m
GCAPGcap Media PLC224.250.000.00224.25224.50224.25m
0JD4GDF Suez SA24.550.000.0023.3225.7724.55m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GDTXGDT Securities PLC ZDP 200446.500.000.0046.5046.500.00m
85UIGe Pl Ge Pl Se Sc Se Fr 30/06/0.000.000.000.000.000.00m
85UHGe Pl Ge Pl Se Sc Se Fr 30/06/0.000.000.000.000.000.00m
0EIRGea Group Ag Gea G A G G A O S11.92-0.28-2.2011.3212.5111.92m
0HO1Gecin Sa Gecina Sa Gecina Reit64.272.023.2061.0667.4864.27m
GCLGeiger Counter Ord NPV70.500.000.0069.0072.0070.50m
GCLSGeigerCountSub(1Sb for 2Ord)7.750.000.007.008.507.75m
GBFGem Biofuel PLC12.500.000.0011.0014.0012.50m
GEMDGem Diamonds Ld233.30-11.70-4.70233.30236.00246.80m
TVCGem Of Af Tv Co Ho Pl Or 0.02p0.750.000.000.501.000.75m
0ISNGemalt Nv Gema Nv Gema Ord Shs25.870.080.3024.5827.1625.87m
GEMGemfields Resources PLC5.100.000.005.005.205.10m
0J4OGemina Generale Mobiliare0.000.000.000.000.000.00m
GTVGemstar TV Intl Com Stock341.000.000.00337.00345.000.00m
GOAGemstones Of Africa Grp Plc0.880.000.000.850.900.00m
GECGen.electric Com Stk Usd0.069.700.000.009.709.709.70m
GTXAGene Ass Ord 50p Assd Laun Cas0.000.000.000.000.000.00m
0KE9Genera Deu Gen Deu Hol Ag Gene0.000.000.000.000.000.00m
GMRBGenera Mo Ge Mo Co Bd Is Ba Ba0.000.000.000.000.000.00m
GACBGeneral Accident 7 7/8% Prf102.500.000.00100.00105.00102.50m
GACAGeneral Accident 8 7/8%Prf113.250.000.00110.75115.75114.00m
GENCGeneral Cap Ge Ca Gr Pl Or 1p0.750.000.000.501.000.00m
0JT2Generali Deutschland0.000.000.000.000.000.00m
0B7CGenerali Mobiliare Int Azi0.000.000.000.000.000.00m
GSSGenesis Emg Mkts Fd Ld PTG NPV464.200.200.04464.20468.50468.80m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
BB40Genesis Malaysia Maju LD PTG32.500.000.0032.5032.500.00m
BB31Genesis Malaysia Maju PTG0.000.000.000.000.000.00m
BB30Genesis Malaysia Maju PTG0.000.000.000.000.000.00m
BB32Genesis Malaysia Maju PTG0.000.000.000.000.000.00m
GPCGenesis Petroleum PLC8.500.000.008.009.008.50m
GWIGenesis Worldwide Inc NPV11.000.000.008.0014.0011.00m
GTXGenetix Group PLC84.000.000.0083.0085.0084.00m
0EK0Genmab Genmab Genmab Ord Shs213.25-1.00-0.40202.50223.75213.25m
GNOSGenosis PLC1.130.000.001.001.251.13m
GNSGenus PLC686.006.000.80686.00686.00680.00m
GNGGeong International Ld35.50-1.00-2.7034.0037.0036.50m
GPKGeopark Com SHS501.5049.0010.83498.00505.00467.50m
GGAGeorgica PLC15.250.000.0013.5017.0015.25m
GGACGeorgica PLC Cnv Ord117.500.000.0015.00220.00117.50m
0EK6Geox Spa5.650.142.505.375.935.65m
0KHCGeox Spa Geox Spa Geox Ord Shs0.000.000.000.000.000.00m
0KHXGerres Ag Gerr Ag Gerr Ord Shs0.000.000.000.000.000.00m
0GM4Gerresheimer AG0.000.000.000.000.000.00m
0G9WGestev Tel Ges Tel Sa Gest Tel8.180.091.107.778.588.18m
0EKAGet Ho S Get Ho Sa Ge Ho Or Sh0.000.000.000.000.000.00m
GTCGetech Group PLC12.000.000.0010.0014.0012.00m
0GZVGetinge Ab Geti Ab Ge Ab Or Sh108.25-2.00-1.80102.75113.50108.25m
GETMGetmobile Europe PLC142.500.000.00140.00145.00142.50m
GDYAGibbs & Da P G & D P O 10p A S0.000.000.000.000.000.00m
GDYOGibbs & Dandy P Gi & D P O 10p420.000.000.00415.00425.00420.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GBTDGiga-byte Technology GDR3.300.000.003.303.303.30m
GLTGilat Satcom Ld88.500.000.0085.0092.000.00m
0EKQGildemeister AG0.000.000.000.000.000.00m
0KOSGin Ro S. Gi Ro S. Gi Ro Or Sh0.000.000.000.000.000.00m
GIPGippsland Ord Shs Npv2.130.000.001.752.500.00m
GITAGitanjali Ge G G L G E R 1 Co0.000.000.000.000.000.00m
GITGGitanjali Ge G G L G E R 1 Co6.750.000.000.000.006.75m
0HK7Givaudan0.000.000.000.000.000.00m
0JTAGivaudan SA0.000.000.000.000.000.00m
GKNGKN PLC124.001.801.47123.90124.00122.40m
GKNFGkn Plc Gk P N O 10p F2107200933.500.000.0033.5033.500.00m
GKNNGkn Plc Gk P N O 10p N2107200931.000.000.0031.0031.0031.00m
GLDAGladston PLC Assd Cnst Cash0.000.000.000.000.000.00m
GPNGladstone Pac Shs NPV14.500.000.0013.0016.0014.50m
GLDGladstone PLC34.000.000.0033.0035.0034.00m
GLBGlanbia PLC2.47-0.08-3.202.422.522.55m
GLSGlasgow Income Trust PLC44.750.000.0044.5045.0044.75m
GSKGlaxosmithkline Ord 25p1239.00-9.00-0.701239.001239.501250.00m
GLEGleeson (M.J) PLC127.00-8.00-5.90127.00134.00135.00m
GLNGlen Group Pl Gl Gr Pl Or 0.1p0.060.000.000.050.080.06m
GEXGlencar Mining PLC8.880.000.008.759.008.88m
0EL2Gli Ba H Gli Ba Hf Gl Ba Or Sh0.000.000.000.000.000.00m
GLIGlisten PLC137.500.000.00135.00140.00137.50m
USPZGlo Sp Gl Sp Op Tr Pl Ze Di P177.000.000.00174.00180.00177.00m
0EMOGlo Tr Ce Gl Tr Ce S. Gl Tr Ce448437.500.000.00443750.00453125.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0K02Glo Tr Ce Gl Tr Ce Sa Gl Tr Ce0.000.000.000.000.000.00m
GBRGlobal Brands SA2.130.3821.431.752.501.75m
GCMGlobal Coal Management PLC121.750.250.20118.00121.75125.00m
GEDGlobal Energy Development PLC89.50-0.50-0.5087.0092.0090.00m
GHPGlobal Health Partner PLC115.000.000.00110.00120.00115.00m
GLOBGlobal Inves Gl In Ho K. Gd Ea1.850.000.001.8013.491.85m
GMEGlobal Marine Energy PLC15.750.000.0015.2516.0015.75m
GMFAGlobal Mena Financial Assets51.509.0021.1840.0045.0051.50m
GNEGlobal Natural Energy PLC175.000.000.00150.00200.00175.00m
GOCGlobal Oceanic Carriers Ld168.000.000.00165.00171.00168.00m
GBPGlobal Petrolem NPV6.630.000.006.506.756.63m
USPUGlobal S U C 1 In 0.1 & 1 Ca 052.750.000.0050.0055.5052.75m
USPCGlobal Spec.cap Cap Shs 0.1p1.130.000.000.252.001.13m
USPIGlobal Spec.inc Inc Shs 0.1p52.750.000.0050.0055.5052.75m
GLBWGlobal Specialty Metals WTS S1.880.000.000.253.501.88m
GLBMGlobal Specialty Metals Reg S8.750.000.007.5010.008.75m
GLTRGlobaltra In Gl In Pl Gd Ea Re4.700.000.004.704.804.70m
GO.Globeop Financial Services SA295.004.751.64283.75297.00302.00m
GBOGlobo PLC14.000.503.7013.0014.7513.50m
GLBSGlobus Maritime Ltd124.000.000.00120.00128.00124.00m
GMAGMA Resources PLC2.88-0.25-8.002.753.003.13m
GMOGMO Ld0.630.000.000.251.000.63m
0ELBGN Store Nord A/S0.000.000.000.000.000.00m
GOPGo Plc Go Plc G R 6 Or M025 R24.500.000.000.000.000.00m
GOGGo-Ahead Group PLC1435.001.000.071433.001435.001437.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GOALGoals Soccer Centres PLC172.50-1.00-0.50170.00175.00175.00m
GOIGoindustry PLC0.700.000.000.650.750.70m
GOFDGold Fields Ltd ADR0.000.000.000.000.000.00m
GOOGold Oil PLC4.130.051.234.004.254.10m
0I1LGolden Ocean Group Ltd0.000.000.000.000.000.00m
GPMGolden Pros Ord Shs 0.1p56.000.000.0055.0057.0056.00m
GPMWGolden Pros Wts Wt To Su Fo Or1.510.000.001.511.511.51m
GPRTGoldenport101.000.000.00101.00105.00101.25m
GSDOGoldman D GBP NPV93.25-2.75-2.8093.0093.2596.00m
GSDUGoldman D USD NPV1.770.000.001.761.771.76m
GSDFGoldman Sachs Dynamic Opp C0.990.000.000.971.010.00m
GB28Goldman Sachs I _____gsil_ce_20.000.000.000.000.000.00m
GB27Goldman Sachs I _____rbs__ce__0.000.000.000.000.000.00m
GSDEGoldman Schs Dync Op NPV1.230.000.001.231.241.23m
GSDVGoldman Schs Dync Op NPV $1.000.000.000.981.010.00m
GSDCGoldman Schs Dynmc C NPV97.250.000.0097.0097.500.00m
GB30Goldman- Sachs ____gscw_ce__a0.000.000.000.000.000.00m
GB29Goldman- Sachs ____gscw_ce__a0.000.000.000.000.000.00m
GDPGoldplat PLC10.50-0.25-2.3010.0011.0011.00m
GSDGoldshield Group PLC486.250.750.10486.25486.75486.25m
GRLGoldstone Resources LD2.080.052.472.002.152.03m
GHHGooch & Housego Ord 20p200.00-1.50-0.70197.00203.00201.50m
GDWNGoodwin PLC1205.0030.002.551190.001219.001190.00m
GOSGoshawk Insurance Hldgs PLC4.500.000.004.005.004.50m
GMNTGottex Mkt Neutral Trust NPV79.000.000.0078.0080.0079.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GRHGR Holdings PLC6.000.000.005.007.006.00m
GRIFGra Fp New Ord 5p Fp-15/12/09134.000.000.00128.00140.00134.00m
GRINGra Np New Ord 5p Np-15/12/0941.000.000.0041.0041.0041.00m
0KORGraal S.a. Gra S.a Gra Ord Shs0.000.000.000.000.000.00m
GFTUGrafton Group PLC UT3.250.051.603.253.253.20m
GRIGrainger Trust PLC134.60-1.10-0.80134.60134.70135.70m
65JLGranite Master Issuer B3 Fltg0.000.000.000.000.000.00m
GPEGraphite Enterprise Trust PLC296.000.000.00291.00296.00298.75m
GRSDGrasim Industries GDR83.000.000.0035.5083.0083.00m
GETGre En Te Gr En Te In Gd Ea Re12.850.352.8012.5013.2012.85m
GETAGre En Te Gr En Te In Gd Ea Re0.000.000.000.000.000.00m
GPOFGre Po Gr Po Es Pl Ne Or 12.5p236.000.000.00206.50265.250.00m
GPONGre Po Gr Po Es Pl Ne Or 12.5p100.000.000.0092.00100.000.00m
GEHGreat Eagle Hldgs26.200.000.000.000.0026.20m
GEECGreat Eastern Energy Corp GDR500.002.500.50490.00510.00500.00m
GPORGreat Portland Estates PLC301.101.100.37300.90301.10301.50m
GFGGreatfleet PLC8.500.000.007.0010.000.00m
GGPGreatland Gold PLC1.200.032.131.101.301.18m
0FI1Greek Organi Gr Or Of Fo Pr Gr0.780.000.000.780.780.00m
0ELRGreek Postal Savings Bank0.000.000.000.000.000.00m
GCOGreen Comp Ord 1p2.130.000.001.752.502.13m
GDGGreen Dragon Ld6.950.000.006.907.006.95m
GNKFGreen K P G K P N O 12.5 F2805445.000.000.00430.00460.00445.00m
GNKNGreen K P G K P N O 12.5 N2805165.750.000.00120.00125.00165.75m
GNCGreencore Group PLC1.35-0.01-0.501.351.351.37m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GNKGreene King PLC429.00-1.50-0.30429.00429.90428.90m
GHFGreenhouse PLC6.630.000.006.506.750.00m
GKOGreenko Grp PLC158.501.751.12157.00160.00160.00m
GLIFGreenwich Loan Ord Npv28.250.000.0027.5029.0028.25m
GRGGreggs PLC434.508.502.00434.50435.00429.80m
GHTGresham Computing PLC19.25-0.25-1.2018.5020.0019.25m
GHEGresham House PLC337.500.000.00325.00350.00337.50m
GSLGreystar Resources NPV352.502.500.71340.00365.00352.50m
GFMGriffin Mining Ld41.75-0.25-0.5041.0042.5042.00m
0EM7Grifols Sa Grif Sa Gr Sa Or Sh12.18-0.23-1.8011.5712.7812.18m
0IDDGro Da S Gro Da Sa Gr Da Or Sh36.750.000.0034.9138.580.00m
62QEGrosveno U F G U F P 6 1/2% D8163.000.000.000.000.000.00m
NBTGroup NBT PLC314.00-7.00-2.10314.00325.00314.00m
0IN2Groupe Bruxe Gr Br La Sa Gr Br57.54-0.040.0054.6660.4157.54m
GETSGroupe Euro Tunnel SA6.760.000.003.4310.088.25m
0G8MGroupe Steria SCA11.560.161.4010.9812.1311.56m
GETRGrp Eurotunl SA Ord EUR0.4 RFD0.000.000.000.000.000.00m
0F58Gru Lo Sa Gr Lo Sa Gr Lo Or Sh6.320.000.006.326.320.00m
0KSCGrupa Finans Gr Fi Pr Sa Gr Fi0.000.000.000.000.000.00m
0KOKGrupa Kap Gr Ka Fa Sa Fa Or Sh0.000.000.000.000.000.00m
0KPWGrupa Ket Sa Gr Ke Sa Ke Or Sh0.000.000.000.000.000.00m
0KQ0Grupa Kol Gr Ko Sa Gr Ko Or S0.000.000.000.000.000.00m
0KOWGrupa Kosciu Gr Ko Po Ja Sa Gr0.000.000.000.000.000.00m
0KUJGrupa Zyw Sa Gr Zy Sa Zy Or Sh0.000.000.000.000.000.00m
0EJKGrupo Catala Gr Ca Oc Sa Gr Ca15.310.090.5014.5416.0715.31m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
GCLAGrupo Clar S G C S G E R 2 B S4.100.051.204.004.104.10m
0EBTGrupo Empresarial SA0.000.000.000.000.000.00m
0H4QGrupo Fer Gr Fe Sa Gr Fe Or S24.86-0.25-0.9023.6226.1024.86m
GRPGruppem Investments PLC0.88-0.25-22.200.751.000.88m
GSHGsh Group Plc Gsh Gr Pl Or 1p75.000.000.0050.00100.0075.00m
SQ09Gsp__sg__ 081219900_____0.01__56.200.100.1055.7056.7061.20m
GTLGTL Resources PLC75.500.000.0074.0077.0075.50m
GDFGuangdong Development Fund0.030.000.000.010.050.00m
GGRGuangshen Railway H4.820.000.000.000.004.82m
GRTBGuar Tr Gu Tr Ba Pl Gd Ea Re 54.50-0.50-10.004.054.504.50m
68GYGuildhall Property 6%Cum Prf63.750.000.0063.7563.7563.75m
GFVGuin.flght Vct Ord 10p17.500.502.9015.0020.0017.50m
GPGGuinness Peat PLC40.501.503.8539.0042.0039.00m
GFHAGul Fi Ho Gu Fi Ho B. Gd Ea Re6.500.000.006.506.500.00m
GFHGul Fi Ho Gu Fi Ho B. Gd Ea Re8.500.000.007.0010.008.50m
GKPGulf Keystone Com SHS83.00-0.75-0.8083.0083.2583.75m
GPXGulfsands PLC246.750.250.10246.50246.75246.00m
GLLGuocoleisure Ord $0.200.000.000.000.000.000.00m
GWPGW Pharmaceuticals PLC100.75-0.25-0.20100.00101.50102.00m

Moneyextra.com is authorised and regulated by the Financial Services Authority (FSA FRN 488578). Moneyextra.com Ltd is registered in England no. 06553530. Registered office: Kingfisher Court, Plaxton Bridge Road, Woodmansey, Nr Beverley, HU17 0RT.