FTSE Share Prices (L)

Data collected at 15:03:02 22-03-10
Market Indicator
FTSE All Share 2878.24-13.70
Biggest Risers (FTSE All Share)
TE15Test Stock 15 Gilt Stk28000.0027725.00
TLRLocal Radio Ord 4p5.053.30
Biggest Fallers (FTSE All Share)
SCFPStand Ch St Ch Pl Or Us050 Fp11.00-799.00
INDUDow Jones I.A.1136.57-9605.41
Most Active (FTSE All Share)
LLOYLloyds Grp. Ord 10p164.5444m0.75
OPM1pm PLC94.5258m0.01
Portfolio Signup
Data collected at 15:25 22/03/10
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 PLC149.10-1.80-1.10149.00149.10151.30m
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 PLC127.800.800.60127.70127.90127.70m
LMBTLambert Howarth Group PLC18.500.000.0018.5018.500.00m
LAMLamprell PLC248.60-5.40-2.10248.10249.10260.00m
LRELancashire Com SHS456.90-5.00-1.00456.40457.30462.20m
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 PLC667.50-7.50-1.10667.00667.50671.50m
0DQ1Landesbank Berlin Hldg AG0.000.000.000.000.000.00m
LKILandkom International PLC5.630.000.005.505.755.63m
LNDLandore Resources12.000.000.0011.7512.0012.00m
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 PLC6.630.253.906.257.006.38m
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 PLC695.000.000.00680.00710.00695.00m
LTHMLatham James PLC165.000.000.00160.00170.00165.00m
LTHPLatham James Plc 8% Cum Prf122.500.000.00122.50122.500.00m
LTRLatitude Resources PLC3.000.000.003.003.000.00m
LVDLavendon Group PLC80.00-2.00-2.4079.5080.5081.75m
LWDBLaw Debenture Corporation PLC295.30-6.20-2.00295.00295.50301.00m
LAXLaxey Investment Trust PLC90.500.000.0083.0098.0090.50m
LB1ILb C 1 19 7.8673% En C N 17/128750.00100.001.108500.009000.008650.00m
LB1GLb C 1 20 7.5884% En C N 12/058500.000.000.008300.008700.008500.00m
LB2NLb C 2 24 11.875% En C N 01/0910750.0050.000.4710500.0011000.0010700.00m
LB2OLb C 2 24 16.125% En C N 10/1212700.000.000.0011700.0013700.0012700.00m
LB1FLbg C 1 20 11.04% En C N 19/0310300.00100.000.909800.0010800.0010200.00m
LB1HLbg C 1 20 7.869% En C N 25/088300.000.000.007800.008800.008300.00m
LB1JLbg C 1 24 7.975% En C N 15/098475.00125.001.508250.008700.008350.00m
LB2QLbg C 2 20 9.334% En C N 07/029350.000.000.009100.009600.009350.00m
LB2KLbg C 2 22 14.50% En C N 30/0111950.000.000.0011500.0012400.0011950.00m
LB2MLbg C 2 23 11.25% En C N 14/0910000.000.000.009600.0010500.0010000.00m
LB1DLbg Cap 1 19 8.125 1512198600.000.000.008400.008800.008600.00m
LB2SLbg Cap 2 19 15.00 21121912100.000.000.0011600.0012600.0012100.00m
LB2CLbg Cap 2 19 7.625 0912198250.000.000.008000.008500.008250.00m
LB2DLbg Cap 2 19 9.00% 1512199050.000.000.008800.009300.009050.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LB2HLbg Cap 2 20 11125 04112010250.000.000.0010000.0010500.0010250.00m
LB2ILbg Cap 2 20 12.75 10082011150.000.000.0010900.0011400.0011150.00m
LB2ALbg Cap 2 20 9.125 1507209250.000.000.009000.009500.009250.00m
LB2ELbg Cap 2 23 10.50 2909239750.000.000.009500.0010000.009750.00m
LB2LLbg Cap 2 23 9.875 1002239450.000.000.009200.009700.009450.00m
LB2ULbg Cap 2 29 15.00 22012912600.000.000.0012100.0013100.0012600.00m
LB2FLbg Cap 2 29 9.00% 1507298950.000.000.008700.009200.008950.00m
LB2GLbg Cap 2 32 8.50% 0706328550.000.000.008300.008800.008550.00m
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 Co61.500.000.0060.0063.0063.50m
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 Holdings2.380.3818.752.002.752.25m
LDPLeed Petroleum PLC5.000.224.604.905.104.80m
LBSLeeds BS 13 3/8% PIBS15625.000.000.0015200.0016050.000.00m
LDSGLeeds Group PLC13.750.000.0013.0014.5013.75m
LEELees Foods PLC165.000.000.00160.00170.00165.00m
LGENLegal & General Group PLC81.20-1.30-1.5081.1581.2081.85m
LEGLegendary Investments PLC0.130.000.000.110.150.13m
LGNGLegion Group Ord 0.5p2.000.000.001.752.252.00m
0I5ILegrand Sa Legr Sa Le Sa Or Sh17.630.080.4016.7518.5117.63m
LNGLeisure & Gaming PLC7.130.000.006.757.507.13m
LEMLeisure & Media VCT PLC18.000.000.0013.0023.0018.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
0KQALena Lightin S L L S A L L O S0.000.000.000.000.000.00m
LGOLeni Gas & Oil PLC3.880.000.003.754.003.88m
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 PLC1.750.000.001.502.001.75m
0F38Leoni Ag9.64-0.73-7.009.1610.129.64m
BB90Lewis (John) 5% 1st CumPrf70.000.000.0070.0070.000.00m
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 Fd6.750.000.006.007.506.75m
BD45Lewis(John) 5% CumPrf STK1.000.000.001.001.000.00m
BD32Lewis(John) Ptnship1/2% CumPrf0.000.000.000.000.000.00m
LRLLeyshon Res NPV11.250.000.0011.0011.5011.25m
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 PRF61.000.000.0061.0061.000.00m
LIILiberty International PLC482.30-6.20-1.20482.10482.50485.80m
LBELiberty PLC307.500.000.00300.00315.00307.50m
LIDLidco Group PLC23.750.000.0023.0024.5023.75m
LOTLife Offices Opportunity Trust158.000.000.00154.00162.00158.00m
LSICLifeline Sci Com Shs Usd0.01163.000.000.00158.00168.00163.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LSILifeline Scientific156.500.000.00153.00160.00156.50m
LGTLighthouse Group PLC10.501.2513.5110.0011.0010.50m
LELLilly Eli Com Stk Npv0.000.000.000.000.000.00m
LLTLimelight VCT73.500.000.0066.0081.0073.50m
LCTLincat Group PLC460.000.000.00435.00485.00460.00m
0H3XLinde Ag Linde Ag Lin Ag Or Sh70.23-0.25-0.3066.7273.7470.23m
LTILindsell Train IT PLC18000.000.000.0017500.0018500.0018000.00m
LIOLiontrust Asset Management106.000.500.40104.00108.000.00m
LPXLipoxen PLC8.630.000.008.508.758.63m
LITLit Plc Lit Plc Ord 5p7.500.7511.106.009.007.50m
LINALitc Ass Ord 10p Assd Torr Cas0.000.000.000.000.000.00m
LINCLitcom 10% 10% C S L S 31/1009105.000.000.0090.00120.00105.00m
LINLitcomp PLC35.000.000.0033.0037.0035.00m
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 Ld2.380.2511.702.002.752.38m
LTSLitho Supplies PLC5.000.000.004.505.500.00m
LIVLivermore Investments Grp15.25-0.75-4.6014.5016.0016.00m
LBGFLloy Gr Fp Ne Or 10p Fp-111209100.000.000.0050.00100.00100.00m
LBGNLloy Gr Np Ne Or 10p Np-11120918.75-2.25-10.7018.7525.0018.75m
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 PrfShs57.001.252.2455.0059.0057.50m
LLPJLloyds Bk Gp 6.657% NCm FRP0.000.000.000.000.000.00m
LLPCLloyds Bk Gp 9.25% NCm Ird Prf81.250.500.6279.0083.5082.50m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LLPDLloyds Bk Gp 9.75% NCm Ird Prf83.751.251.5281.5086.0082.50m
LLD4Lloyds Bk Gp ADR(5.92%Pf) 144A0.000.000.000.000.000.00m
LLPLLloyds BkGp 6.0884% NCm FRP58.001.001.7054.0062.0058.00m
LLPFLloyds BkGp 6.0884% NCm Fx FRP60000.002000.003.4057000.0063000.0058000.00m
LLPGLloyds BkGp 6.3673% NCm Fx FRP62.000.000.0058.0066.000.00m
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
LLOYLloyds Grp. Ord 10p60.880.751.2060.8560.9159.80m
LLOPLloyds TSB 6.369% FRN0.000.000.000.000.000.00m
LLPKLloydsBk Fix to Flt NC $ PrfSh0.900.000.000.900.900.00m
LLD8LloydsBkGrp 144A ADS rep PrfSh0.000.000.000.000.000.00m
LLD7LloydsBkGrp RegS ADS rep PrfSh0.000.000.000.000.000.00m
SD25Lloy_sg___ 090320120_____1____37.40-17.90-32.3036.9037.9045.20m
LMSLMS Capital PLC50.75-0.75-1.4050.5051.0051.00m
LOQbLO-Q PLC38.500.000.0037.0040.000.00m
LOQLO-Q PLC97.505.005.4095.00100.0092.50m
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) PLC63.50-0.50-0.7062.0065.0063.50m
LOGLogica CMG PLC124.40-1.50-1.10124.30124.50125.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LOKLok n Store Group PLC82.500.000.0080.0085.0082.50m
LMTLombard Medical Tech PLC0.880.000.000.850.900.88m
LRMLombard Risk PLC4.000.000.003.504.504.00m
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 Properties39.250.000.0038.5040.0039.25m
LSLILondon & St Lawrence Inv Co.245.00-1.75-0.70243.00247.00246.75m
LSPLondon & Stamford Property115.75-0.50-0.40115.50116.00116.25m
LDCLondon Asia Capital PLC2.880.000.002.753.000.00m
LCGLondon Capital Group Hldgs PLC126.500.500.40123.00130.00125.00m
LFILondon Financial & Inv Group19.501.005.4018.0021.0018.50m
LONDLondon Mining Ord 0.2p268.251.250.40265.00271.50267.00m
LSBLondon Scottish Bank PLC2.620.000.002.502.730.00m
LSCLondon Securities PLC787.500.000.00750.00825.00787.50m
LSEBLondon Stock Ex Grp PLC B195.000.000.00185.00205.00195.00m
LSELondon Stock Ex Grp PLC736.00-4.00-0.50735.50736.00734.50m
LTWLondon Town PLC0.28-0.13-31.200.300.500.28m
LGMLongmead Group PLC7.000.000.006.008.000.00m
LONGLongships PLC20.750.000.0019.5022.0020.75m
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 PLC1964.00-27.00-1.301963.001965.001969.00m
LONRLonrho PLC12.500.000.0012.2512.5012.50m
0HKBLonza Group0.000.000.000.000.000.00m
LZMLonzim PLC35.000.000.0034.5035.5035.00m
EpicStock NameMidChange PChange %BidOfferVolumeTrade
LOOKLookers PLC56.25-1.75-3.0056.0056.5059.00m
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 PLC32.50-0.50-1.5032.0033.0032.50m
LCALow Carbon Accelorator26.000.000.0024.0028.0026.00m
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 PLC609.50-6.50-1.00605.00613.50606.00m
LPHLP Hill PLC35.000.000.0033.0037.0035.00m
LPALPA Group PLC28.000.000.0026.0030.0028.00m
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 PLC287.50-12.50-4.10280.00295.00295.00m
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 Wrrts10.500.000.009.0012.0010.50m
LUDLudorum PLC410.000.000.00400.00420.00410.00m
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 Ord Ord Rub0.02520.000.000.0020.0020.000.00m
LMRLuminar Group PLC36.250.250.6935.7536.5036.00m
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 PLC68.000.000.0067.0069.0068.00m
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 Npv87.500.000.0085.5089.5088.50m
250FLy F250 Lyx Et Ft 250 Ord Shs1013.21-9.22-0.901010.771015.651016.75m
FTASLyxor All Shr Ly E F A S O S N294.89-1.92-0.60294.14295.64294.99m
LTNGLyxor Etn Gold Lyx Etn Lon Gol108.72-0.72-0.60108.67108.77109.78m
LYXFLyxor Focus Part Shs Npv102.000.000.00101.00103.00102.00m
GBSLyxor Gold Bullion Zero Cpn107.07-0.68-0.60107.04107.09108.15m
GBSSLyxor Gold Bullion Zero Cpn7104.01-79.99-1.107101.027107.007224.12m
FAPXLyxor Msc A L E M A A 50 Or S74.62-1.66-2.1074.2475.0074.66m

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.