Data collected at 19:35 05/09/08

Epic,Name,Mid,Change-p,Change-%,Bid,Offer,Open,High,Low,Close,Volume
NAPL,"Napo Pharmaceuticals",0.88,-4.12,-82.40,0.50,1.25,5.00,5.00,0.88,0.88,0
LMT,"Lombard Medical Tech PLC",1.88,-4.63,-71.10,1.75,2.00,6.25,6.25,1.75,1.88,4839371
PLM,"Plasmon PLC",0.38,-0.62,-62.00,0.30,0.45,0.35,0.45,0.35,0.38,3398916
NAPU,"Napo Pharmaceuticals Inc",3.50,-4.50,-56.20,0.50,6.50,8.00,8.00,3.50,3.50,0
CUS,"Customvis PLC",1.13,-0.75,-39.80,1.00,1.25,1.38,1.38,1.13,1.13,2019845
BSP,"Brainspark PLC",0.25,-0.15,-37.50,0.10,0.40,0.40,0.40,0.25,0.25,37583
0IHK,"Natixis SA",3.62,-2.15,-37.20,3.44,3.80,3.53,3.82,3.53,3.62,0
PPR,"Pentagon Protection PLC",0.28,-0.13,-31.20,0.25,0.30,0.40,0.40,0.28,0.28,1237274
IFSS,"Indiabull Fin ServicesGDR Reg",7.00,-3.00,-30.00,5.00,7.00,7.00,16.00,7.00,7.00,0
MED,"Microemissive Displays Grp PLC",1.50,-0.63,-29.40,1.00,2.00,2.13,2.13,1.50,1.50,183198
CHUW,"Chaucer Holdings Wts",1.25,-0.50,-28.50,0.50,2.00,1.50,1.50,1.25,1.25,0
TPS,"Turbo Power Com Shs NPV",1.25,-0.50,-28.50,1.00,1.50,1.63,1.63,1.13,1.25,140375
STF,"Smartfocus PLC",8.25,-3.25,-28.20,8.00,8.50,10.50,10.50,7.50,8.25,419044
GRP,"Gruppem Investments PLC",0.88,-0.25,-22.20,0.75,1.00,0.88,0.88,0.88,0.88,0
CAPE,"Cape Diamonds PLC",6.00,-1.50,-20.00,5.00,7.00,7.50,7.50,6.00,6.00,35501
PSP,"Personal Screening PLC",0.14,-0.04,-20.00,0.10,0.18,0.18,0.18,0.14,0.14,300809
SITR,"JSC Sitronics GDR",4.00,-1.00,-20.00,3.00,5.00,4.00,4.00,3.00,4.00,0
LECI,"Lecico Egypt GDR",4.00,-0.93,-18.80,4.00,6.00,4.00,5.51,4.00,4.00,0
MTRK,"Marinetrack Hldgs PLC",0.23,-0.05,-18.10,0.15,0.30,0.28,0.28,0.20,0.23,31984481
ADSL,"Asia Dist Solutions Ltd",25.00,-5.50,-18.00,23.00,27.00,29.00,29.00,25.00,25.00,10000
MOLD,"Magyar Olaj Gaz Res GDS",42.23,-9.27,-18.00,42.23,54.70,42.98,54.90,41.43,42.23,0
MNR,"Minerva PLC",93.00,-19.50,-17.30,93.00,93.25,113.25,113.25,91.25,93.00,1904133
CFE,"Coffee Republic PLC",0.98,-0.20,-17.00,0.95,1.00,1.15,1.18,0.97,0.98,5775251
CRES,"Crescent Hydropolis Resorts",2.50,-0.50,-16.60,2.00,3.00,3.00,3.00,2.50,2.50,75793
KDDG,"KDD Group NV",70.50,-13.00,-15.50,66.75,74.00,80.00,80.00,73.00,70.25,20400
OTPD,"Otp Bank GDR",18.90,-3.45,-15.40,18.90,21.87,19.16,21.98,18.52,18.90,0
TIME,"Timestrip PLC",1.50,-0.25,-14.20,1.25,1.75,1.75,1.75,1.50,1.50,101764
ARGV,"Argentvive PLC",3.00,-0.50,-14.20,2.00,4.00,3.00,3.50,3.00,3.50,20000
CNR,"Condor Resources PLC",0.75,-0.13,-14.20,0.50,1.00,0.88,0.88,0.75,0.75,0
VYCO,"Vycon Inc Com Shs (Reg)",30.00,-5.00,-14.20,20.00,40.00,35.00,35.00,30.00,30.00,69924
ALD,"Albidon LD",69.00,-11.00,-13.70,68.00,70.00,71.00,71.00,69.00,69.00,178086
SND,"Sanderson Group PLC",25.50,-4.00,-13.50,24.00,27.00,29.50,29.50,25.50,25.50,35870
UTLX,"Utilico 2012 WTS",45.00,-7.00,-13.40,40.00,50.00,54.00,54.00,45.00,45.00,8879
XEL,"Xcite Energy Ld",32.50,-5.00,-13.30,30.00,35.00,36.00,36.50,30.50,32.50,11050
LTIM,"ETFS Leveraged Tin $",42.25,-6.47,-13.20,42.07,42.42,42.25,46.60,42.16,42.25,97
MXRF,"MSCI Renaissance Rs Index E",89.00,-13.00,-12.70,89.00,92.50,90.50,93.00,85.50,89.00,0
ASBE,"Associated British Engineering",70.00,-10.00,-12.50,60.00,80.00,80.00,80.00,70.00,70.00,0
SSA,"Sistema GDR",21.80,-3.10,-12.40,21.80,22.31,23.85,27.50,21.53,21.80,479955
HTT,"Hot Tuna International PLC",1.88,-0.25,-11.70,1.75,2.00,2.00,2.13,1.75,1.88,406003
LLEA,"ETFS Leveraged Lead $",14.62,-1.94,-11.70,14.45,14.78,14.62,16.02,3.01,14.62,274
NCEA,"New City Energy (Sb Shrs)",7.50,-1.00,-11.70,6.50,8.50,7.50,7.50,7.50,7.50,0
OXN,"Oxonica PLC",19.00,-2.50,-11.60,18.00,20.00,21.50,21.50,19.00,19.00,22023
RGI,"R G I Intl",3.83,-0.50,-11.50,3.70,3.95,4.10,4.10,3.80,3.83,5662
EGMD,"Evergreen Marine Corp Taiwan",5.00,-0.65,-11.50,5.00,10.00,4.80,7.50,4.80,5.00,0
EPY,"E-pay Asia",1.00,-0.13,-11.10,0.75,1.25,1.13,1.13,1.00,1.00,116263
LAN,"Land of Leather PLC",24.00,-3.00,-11.10,23.00,25.00,25.00,25.00,24.00,24.00,44083
0HAF,"Nokia Oyj",14.05,-1.76,-11.10,13.35,14.75,15.07,15.07,13.78,14.05,196388
PMTL,"JSC Polymetal GDR",5.21,-0.65,-11.00,5.11,5.21,5.57,5.57,5.25,5.21,205805
LCOP,"ETFS Leveraged Copper $",30.02,-3.70,-10.90,29.94,30.10,30.02,32.78,29.49,30.02,468
0FR5,"Q-Cells AG",56.78,-6.88,-10.80,53.94,59.61,61.51,61.51,56.78,56.78,6436