FTSE Share Prices (L)

Data collected at 00:11:01 22-11-09
Market Indicator
FTSE All Share 2685.30-9.85
Biggest Risers (FTSE All Share)
TLRLocal Radio Ord 4p5.053.30
0K1JExor Spa Exor Spa Exor Pr6.122.66
Biggest Fallers (FTSE All Share)
SCFPStand Ch St Ch Pl Or Us050 Fp11.00-799.00
AD.ADL PLC15.00-35.00
Most Active (FTSE All Share)
VODVodafone Grp. Ord Usd0.11 3/7134.5417m0.60
RBSRoyal Bank Scot Ord 25p128.5455m-0.01
Portfolio Signup
Data collected at 19:35 20/11/09
Epic Stock Name Mid Change_P
Change_%
Bid Offer Volume
Trade
0HSQL'orea Sa L'or Sa L'or Ord Shs60.550.380.6057.5263.5760.55m
LADFLa Fp Ne Or 28 1/3p Fp-23/1020140.001.000.70130.00150.00140.00m
LADNLa Np Ne Or 28 1/3p Np-23/102043.500.000.0042.5040.0043.50m
0FYOLa Seda De Barcelona SA0.330.013.100.310.340.33m
0H3DLabora Al Labo Alm Sa Labo Al0.000.000.000.000.000.00m
LADLadbrokes PLC130.90-0.100.00130.70130.90131.80m
0HAPLafarg Sa Lafa Sa Lafa Ord Shs52.88-0.38-0.7050.2455.5252.88m
LGNLagan Cap. Ord 1p8.500.000.007.0010.008.50m
0HB2Lagardere Sc La Sc La Sc Or Sh26.55-0.30-1.1025.2227.8726.55m
LRDFLair Fp Ne Or 28.125p Fp131109129.000.000.00123.00135.00129.00m
LRDNLair Np Ne Or 28.125p Np13110924.000.000.0024.0024.0024.00m
LRDLaird PLC125.20-2.80-2.10125.20126.00129.30m
LMBTLambert Howarth Group PLC18.500.000.0018.5018.500.00m
LAMLamprell PLC203.50-1.30-0.60203.50203.50205.80m
LRELancashire Com SHS429.004.200.90427.90429.00422.70m
LANLand of Leather PLC2.950.000.002.653.250.00m
LNDFLand Sec Plc 10p FP-24/03/0998.250.000.0098.2598.2598.25m
LNDNLand Sec Plc 10p NP-24/03/09176.000.000.00100.00100.00176.00m
LANDLand Securities Group PLC684.00-17.00-2.40684.00684.50701.00m
0DQ1Landesbank Berlin Hldg AG0.000.000.000.000.000.00m
LKILandkom International PLC6.250.000.006.006.506.25m
LNDLandore Resources14.500.000.0014.2514.7514.50m
LDRLandround PLC2.000.000.002.002.000.00m
0F1ZLandsb Isl Lan Isl Hf Land Isl0.000.000.000.000.000.00m
SD22Land_sg__ 0909181300____0.1___11.05-0.60-5.1010.9011.2010.25m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LOGPLansdowne Oil and Gas PLC6.750.000.006.507.006.75m
0H7ILanxes Ag Lanx Ag Lanx Ord Shs21.930.723.3020.8323.0221.93m
LPPLapp Plats Plc La Pl Pl Or 1p25.000.000.0020.0030.0025.00m
LTODLarsen & To L & T G R 1 Or I230.55-0.25-0.8030.5230.5530.55m
LTCLatchways PLC670.000.000.00650.00690.00670.00m
LTHPLatham J 8% Cum Prf122.500.000.00122.50122.50122.50m
LTHMLatham James PLC147.500.000.00145.00150.00147.50m
LTRLatitude Resources PLC3.000.000.003.003.000.00m
LVDLavendon Group PLC90.00-2.00-2.1090.0091.0094.50m
LWDBLaw Debenture Corporation PLC269.30-3.10-1.10269.30270.90271.00m
LAXLaxey Investment Trust PLC90.500.000.0083.0098.0090.50m
0IFALC Corp SA0.000.000.000.000.000.00m
0HHJLe Carbone Lorraine SA19.940.402.0018.9420.9319.94m
LEADLeadcom Integrated Solutions2.930.000.002.663.202.93m
LEAFLeaf Clean Energy Co85.00-5.00-5.5080.0090.0090.00m
SLEDLebanese Co Fo L C F D O B G R24.490.090.3024.2324.4924.49m
LECILecico Egypt S L E S G E R 1 O4.000.000.003.005.004.00m
LEDLed International Holdings1.750.000.001.502.001.75m
LDPLeed Petroleum PLC7.50-0.10-1.307.307.707.50m
LBSLeeds BS 13 3/8% PIBS14725.000.000.0014250.0015200.0014725.00m
LDSGLeeds Group PLC13.00-2.00-13.3012.0014.0015.00m
LEELees Foods PLC170.000.000.00165.00175.00170.00m
LGENLegal & General Group PLC84.10-1.00-1.1084.0584.1084.70m
LEGLegendary Investments PLC0.16-0.01-3.100.150.160.16m
LGNGLegion Group Ord 0.5p2.130.136.202.002.252.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0I5ILegrand Sa Legr Sa Le Sa Or Sh17.630.080.4016.7518.5117.63m
LNGLeisure & Gaming PLC9.380.000.009.259.509.38m
LEMLeisure & Media VCT PLC18.000.000.0013.0023.0018.00m
0KQALena Lightin S L L S A L L O S0.000.000.000.000.000.00m
LGOLeni Gas & Oil PLC3.630.000.003.503.753.63m
LNXLennox Hldgs PLC1.000.000.000.751.250.00m
LNVLenovo Group2.970.000.000.000.002.97m
0KQBLentex Sa Lent Sa Lent Ord Shs0.000.000.000.000.000.00m
LEOLeo Insurance Services PLC3.750.000.003.504.003.75m
0F38Leoni Ag9.64-0.73-7.009.1610.129.64m
BB90Lewis (John) 5% 1st CumPrf70.000.000.0070.0070.0070.00m
BC32Lewis (John) 7% Cum Prf0.000.000.000.000.000.00m
LCSRLewis Charles Romania Prp Fd8.500.000.007.0010.008.50m
LCSSLewis Charles Sofia Prp Fd7.750.000.007.008.507.75m
BD45Lewis(John) 5% CumPrf STK1.000.000.001.001.000.00m
BD32Lewis(John) Ptnship1/2% CumPrf0.000.000.000.000.000.00m
LRLLeyshon Res NPV7.500.000.007.257.757.50m
LL9rLeyshon Res NPV3.500.000.003.253.750.00m
LGCDLg Chem-ld Lg C G E R 1 Or S K70.000.000.0070.0070.0070.00m
LGLDLg Elec Lg El In Gd Re 1/2 Non22.65-1.25-5.2022.6523.4722.65m
LFULi & Fung0.000.000.000.000.000.00m
LBRLibertas Capital Group PLC3.000.000.002.503.500.00m
LBEPLiberty 6% Cum Non-red PRF61.000.000.0061.0061.0061.00m
LIILiberty International PLC483.90-6.50-1.30483.30483.90491.70m
LBELiberty PLC265.000.000.00250.00280.00265.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LIDLidco Group PLC23.25-0.75-3.1022.5024.0024.00m
LOTLife Offices Opportunity Trust158.000.000.00154.00162.00158.00m
LSICLifeline Sci Com Shs Usd0.0172.500.000.0070.0075.0072.50m
LSILifeline Scientific71.000.000.0070.0072.0071.00m
LGTLighthouse Group PLC9.750.131.209.5010.009.63m
LELLilly Eli & Co Lil E & C C S N0.000.000.000.000.000.00m
LLTLimelight VCT73.500.000.0066.0081.0073.50m
LCTLincat Group PLC447.500.000.00425.00470.00447.50m
0H3XLinde Ag Linde Ag Lin Ag Or Sh70.23-0.25-0.3066.7273.7470.23m
LTILindsell Train IT PLC17800.00-100.00-0.5017300.0018300.0017900.00m
LIOLiontrust Asset Management120.000.000.00117.00123.00117.00m
LPXLipoxen PLC13.500.251.8013.0013.7513.25m
LITLit Plc Lit Plc Ord 5p7.500.7511.106.009.007.50m
LINCLitcom 10% 10% C S L S 31/1009105.000.000.0090.00120.00105.00m
LINLitcomp PLC33.500.000.0032.0035.0033.50m
LTTGLite-o Te Li Te Co Gd Re 10 Or0.000.000.000.000.000.00m
LTTDLite-o Te Li Te Co Gd Re 10 Or9.200.000.008.4010.009.20m
LMYLithic Metals & Energy Ld3.380.000.003.003.750.00m
LTSLitho Supplies PLC5.50-0.50-8.305.006.006.00m
LIVLivermore Investments Grp16.250.000.0016.0016.5016.25m
LLPKLlo Gr Fr Fx Rt No Ca $ Pre Sh0.900.000.000.900.900.00m
LLDLloyd Ele Ll El & Eng Ld Gd Ea8.900.000.000.000.008.90m
LLPILloyds Bk Gp 5.92% NCm FRP0.000.000.000.000.000.00m
LLPELloyds Bk Gp 6.475% NCm Pf49.500.000.0045.0054.0049.00m
LLPJLloyds Bk Gp 6.657% NCm FRP0.000.000.000.000.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LLPCLloyds Bk Gp 9.25% NCm Ird Pf62.25-2.75-4.2060.0070.0065.00m
LLPDLloyds Bk Gp 9.75% NCm Ird Pf67.000.000.0062.0072.0066.25m
LLD4Lloyds Bk Gp ADR(5.92%Pf) 144A0.000.000.000.000.000.00m
LLPLLloyds BkGp 6.0884% NCm FRP62.000.000.0059.0065.0062.00m
LLPFLloyds BkGp 6.0884% NCm Fx FRP59000.00-750.00-1.2054000.0064000.0059250.00m
LLPGLloyds BkGp 6.3673% NCm Fx FRP64.00-1.00-1.5060.0068.0064.00m
LLPHLloyds BkGp 6.413% NCm Fx FRP0.000.000.000.000.000.00m
LLD3Lloyds BkGp ADR (5.92% Pf) RgS0.000.000.000.000.000.00m
LLD1Lloyds BkGp ADR (6.413%Pf) RgS0.000.000.000.000.000.00m
LLD5Lloyds BkGp ADR (6.657%Pf)RgS0.000.000.000.000.000.00m
LLD2Lloyds BkGp ADR(6.413%Pf) 144A0.000.000.000.000.000.00m
LLD6Lloyds BKGp ADR(6.657%Pf) 144A0.000.000.000.000.000.00m
LLD8Lloyds Gr D A A E R 1 Pr S 1440.000.000.000.000.000.00m
LLD7Lloyds Grp D S A E R 1 Pr S R0.000.000.000.000.000.00m
LLOYLloyds Grp. Ord 25p88.15-1.79-1.9088.1088.1589.44m
LLOPLloyds TSB 6.369% FRN0.000.000.000.000.000.00m
SD25Lloy_sg___ 090320120_____1____37.40-17.90-32.3036.9037.9045.20m
LMSLMS Capital PLC41.75-0.75-1.7041.0042.2542.00m
LOQbLO-Q PLC38.500.000.0037.0040.000.00m
LOQLO-Q PLC66.500.000.0065.0068.0066.50m
LMHLoanMakers (Hldgs) PLC0.200.000.000.100.300.00m
TLRALocal Radio Co (PLC (Assd)0.000.000.000.000.000.00m
TLRLocal Radio Ord 4p5.053.30188.500.1010.005.05m
LSRLocal Shopping REIT (The) PLC67.000.000.0065.0067.0067.00m
LOGLogica CMG PLC121.00-1.80-1.40120.80121.00123.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LOKLok n Store Group PLC72.500.000.0070.0075.0072.50m
LMTLombard Medical Tech PLC1.100.000.001.001.201.10m
LRMLombard Risk PLC5.000.000.004.505.505.00m
04HKLon & St Lawrence Inv Co 5%0.000.000.000.000.000.00m
80PWLondo Me Lo Me Se Pl 6 1/2% Se0.000.000.000.000.000.00m
LASLondon & Associated Properties48.000.000.0047.5048.5048.00m
LSLILondon & St Lawrence Inv Co.239.000.500.20237.00241.00238.50m
LSPLondon & Stamford Property123.25-1.50-1.20123.00123.50124.75m
LDCLondon Asia Capital PLC2.880.000.002.753.000.00m
LCGLondon Capital Group Hldgs PLC177.252.251.20171.00177.25177.25m
LFILondon Financial & Inv Group18.500.000.0017.0020.0018.50m
LONDLondon Mining Ord 0.2p215.75-4.25-1.90215.50216.00215.00m
LSBLondon Scottish Bank PLC2.620.000.002.502.730.00m
LSCLondon Securities PLC800.000.000.00750.00850.00800.00m
LSEBLondon Stock Ex Grp PLC B195.000.000.00185.00205.00195.00m
LSELondon Stock Ex Grp PLC844.50-9.00-1.00844.00844.50853.00m
LTWLondon Town PLC10.000.000.009.0011.0010.00m
LGMLongmead Group PLC7.000.000.006.008.000.00m
LONGLongships PLC15.500.000.0014.0017.0015.50m
LMIFLonmin Pl L P N O S U1 F0306202000.00300.0017.601000.002000.002000.00m
LMINLonmin Pl L P N O S U1 N030620697.000.000.00555.00685.00697.00m
LMILonmin PLC1693.008.000.401692.001693.001700.00m
LONRLonrho PLC9.950.202.009.9510.009.75m
0HKBLonza Group0.000.000.000.000.000.00m
LZMLonzim PLC31.50-0.50-1.5030.0033.0031.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LOOKLookers PLC58.751.252.1057.5059.7559.75m
LOTSLotte Sho L S C L G E R 1/20 O11.650.252.1011.2412.0011.65m
0F57Lottomati Sp Lo Sp Lo Sp Or Sh15.670.855.7014.8916.4515.67m
0I8SLou Pu Co Lo Pu Co Lt Lo Or Sh50.350.000.0050.3550.350.00m
LWTLoudwa Trust73.000.000.0068.0078.0073.00m
LWBLow & Bonar PLC34.750.250.7034.0035.5034.00m
LCALow Carbon Accelorator37.501.002.7035.0040.0036.50m
BD90Low&Bonar PLC 5.5% 3rd CumPrf0.000.000.000.000.000.00m
BD46Low&Bonar PLC 6% 1st CumPrf0.000.000.000.000.000.00m
BD70Low&Bonar PLC 6% 2nd CumPrf97.750.000.0097.7597.750.00m
LWILowland Investment Co PLC603.00-17.00-2.70603.00618.00610.00m
LPHLP Hill PLC31.500.000.0028.0035.000.00m
LPALPA Group PLC38.000.000.0036.0040.0038.00m
0KQCLpp Sa Lpp Sa Lpp Ord Shs0.000.000.000.000.000.00m
0KQDLsi So Sa Ls So Sa Ls So Or Sh0.000.000.000.000.000.00m
LSLLSL Property Services PLC286.00-3.75-1.20280.00286.00288.00m
LKODLu Oa Lu Oa Ad Ea Re 1 Ord Rub47.24-1.11-2.2047.2147.2447.24m
0IY2Lubawa SA35.470.000.0035.0035.940.00m
0KQELubels Zak Lub Zak Prz Sko Lzp0.000.000.000.000.000.00m
LKCALucky Ceme L L C L G E R 4 Eq2.800.000.000.000.002.80m
LKCSLucky Ceme L L C L G E R 4 Eq1.700.000.003.003.701.70m
LEFLudgate Environmental NPV95.500.000.0093.0098.0095.50m
LEFWLudgate Environmental Wrrts11.500.000.009.0014.0011.50m
LUDLudorum PLC240.000.000.00235.00245.00240.00m
LKOBLuk Oa Lu Oa B' Re 4 Ord Rub000.000.000.000.000.000.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0HMBLuka Koper Port0.000.000.000.000.000.00m
LKORLukoil Oao Lu O G R 4 Or S R0086.200.000.000.000.000.00m
LKOSLukoil Oao Lu O G R 4 Or S R0041.950.000.0041.9541.950.00m
LKOHLukoil Oao Luk Oao Ord Rub002544.000.000.0037.0051.0044.00m
LMRLuminar Group PLC69.75-1.00-1.4069.5070.0070.75m
LMRWLuminar Group Wrrts2.000.000.002.002.000.00m
0HZYLundin Mining15.02-0.13-0.8014.2715.7715.02m
0GYKLundin Pet Lun Pet Ab Lund Ord67.80-0.51-0.7064.4171.1967.80m
LUPLupus Capital PLC32.00-0.25-0.7031.0033.0032.00m
0F5JLuxottica Gr Lu Gr Sp Lu Gr Or17.71-0.09-0.5016.8218.5917.71m
0HAULvm Mo He Lv Mo He Lo Vu Sa Lv66.732.934.5063.3970.0666.73m
LXBLxb Retail Ord Npv100.500.500.5098.00103.00100.50m
LYUKLy F100 Lyx Et Ft 100 Ord Shs534.22-1.53-0.20534.02534.42537.80m
250FLy F250 Lyx Et Ft 250 Ord Shs935.451.080.10933.20937.70933.45m
FTASLyxor All Shr Ly E F A S O S N275.151.400.50274.40275.90274.56m
LTNGLyxor Etn Gold Lyx Etn Lon Gol113.500.670.50113.44113.55112.76m
LYXFLyxor Focus Part Shs Npv101.000.000.00100.00102.00101.00m
GBSSLyxor Gold Bullion Zero Cpn6760.5085.001.206749.006772.006767.00m
GBSLyxor Gold Bullion Zero Cpn111.750.720.60111.67111.75112.06m
FAPXLyxor Msc A L E M A A 50 Or S76.320.160.2075.9376.7076.78m

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.