Data collected at 19:35 05/09/08

Epic,Name,Mid,Change-p,Change-%,Bid,Offer,Open,High,Low,Close,Volume
TGBD,"Turkiye Garanti Bankasi ADS",0.50,0.41,455.50,0.50,4.60,0.50,0.50,0.50,0.50,0
CLBR,"Caliber Global NPV",0.26,0.20,368.10,0.02,0.50,0.03,0.03,0.03,0.02,121117
SPR,Sperati(C.A.),900.00,400.00,80.00,400.00,1400.00,900.00,900.00,900.00,900.00,0
BEK,"Berkeley Technology Ld",3.00,1.00,50.00,2.00,4.00,2.00,3.00,2.00,3.00,0
FGN,"Futuragene PLC",8.50,1.50,21.40,7.00,10.00,7.50,8.50,7.50,8.50,30151
POKD,"Polski GDR",29.90,4.30,16.70,22.00,29.90,22.00,31.90,22.00,29.90,1800
GETS,"Grp Euro Tunnel",9.25,1.25,15.60,8.00,10.50,9.25,9.67,8.00,9.25,0
SMG,"SMG PLC",11.50,1.55,15.50,11.00,11.50,10.00,11.25,10.00,11.50,1496958
OGDC,"Oil and Gas GDR",13.70,1.70,14.10,13.20,14.20,13.70,14.00,12.00,13.70,100
DTR,"Dawnay Day Treveria PLC",0.29,0.04,13.80,0.29,0.29,0.25,0.29,0.25,0.29,896949
PTC,"PNC Telecom PLC",0.17,0.02,13.30,0.12,0.22,0.15,0.17,0.15,0.17,220000
WCC,"West China Cement",128.00,14.50,12.70,126.00,130.00,113.50,129.50,113.50,128.00,48704
CHL,"Churchill Mining PLC",66.50,7.50,12.70,66.00,67.00,61.00,69.75,61.00,66.50,2585600
KHI,"Kingdom Hotel Investments GDS",6.75,0.75,12.50,5.50,6.75,6.75,7.25,5.70,6.75,0
HIGD,"HighTech Computer Crp Ord Regs",75.00,7.80,11.60,60.00,75.00,63.00,75.00,63.00,75.00,0
GLN,"Glen Group PLC",0.10,0.01,11.10,0.08,0.12,0.09,0.10,0.09,0.10,0
GBO,"Globo PLC",16.00,1.50,10.30,15.00,17.00,14.50,16.00,14.50,16.00,50694
FRP,"Fairpoint Group PLC",43.00,4.00,10.20,43.00,44.00,40.00,43.00,40.00,43.00,135239
UBLS,"United Bank Ld GDR 4 Eq",3.60,0.32,9.70,3.60,3.55,3.60,3.60,3.00,3.60,0
ABU,"Abacus Group PLC",20.00,1.75,9.50,18.00,20.00,18.50,19.00,17.00,19.00,945874
NWBT,"Northwest Biotheraptics",62.50,5.00,8.60,60.00,65.00,62.50,62.50,62.50,62.50,0
PRES,"Pressure Technologies PLC",307.50,22.50,7.80,300.00,315.00,285.00,307.50,285.00,295.00,7590
BWB,"Bluewater Bio International",7.00,0.50,7.60,6.50,7.50,6.50,7.00,6.50,7.00,38550
STEM,"Stem Cell Sciences PLC",14.50,1.00,7.40,12.00,17.00,14.50,14.50,14.50,14.50,3000
LNGA,"ETFS Leveraged Natural Gas $",24.69,1.69,7.30,24.59,24.79,24.65,25.00,24.65,24.69,1383
SAG,"Sagentia Group PLC",29.50,2.00,7.20,28.00,31.00,27.50,29.50,27.50,29.50,60000
MOS,"Mobile Streams PLC",1.88,0.13,7.10,1.50,2.25,1.75,1.88,1.75,1.88,128357
KAKU,"Kakuzi Ltd",37.50,2.50,7.10,30.00,45.00,37.50,37.50,37.50,37.50,0
DTZ,"DTZ Holdings PLC",113.25,7.50,7.00,113.00,113.25,106.00,113.00,106.00,113.25,189222
ARTA,"Artilium PLC",27.00,1.75,6.90,26.25,27.50,25.00,28.00,25.00,27.00,44200
PANR,"Pantheon Resources PLC",31.75,2.00,6.70,31.00,32.50,29.75,31.75,29.75,31.75,138133
SEG,"SCI Entertainment Group PLC",36.00,2.25,6.60,35.75,36.00,33.50,35.50,33.50,36.00,467580
DSC,"Development Securities PLC",353.00,21.25,6.40,350.50,353.00,328.25,352.00,328.25,353.00,43681
AAK,"Arawak Energy Ld NPV",74.50,4.50,6.40,72.00,77.00,73.00,75.00,73.00,74.50,6000
FDP,"First Derivatives PLC",222.50,13.00,6.20,215.00,230.00,209.50,222.50,209.50,222.50,17352
SLEA,"ETFS Short Lead $",74.50,4.22,6.00,74.17,74.83,74.50,74.97,25.01,74.50,176
URU,"Niger Uranium Ld",17.75,1.00,5.90,17.00,18.50,16.75,17.75,16.75,17.75,97051
SGD,"Sectorguard PLC",2.25,0.13,5.80,2.00,2.50,2.13,2.25,2.13,2.25,63175
TRP,"Tower Resources PLC",4.63,0.25,5.70,4.25,5.00,4.38,4.63,4.38,4.63,606243
SNIK,"ETFS Short Nickel $",68.09,3.64,5.60,67.80,68.37,68.09,68.33,66.30,68.09,532
SCOP,"ETFS Short Copper $",57.02,3.01,5.50,56.92,57.11,54.95,57.08,54.95,57.02,60936
CAL,"Capital & Regional PLC",205.75,10.75,5.50,205.75,206.00,196.75,212.00,188.50,205.75,589070
STIM,"ETFS Short Tin $",48.20,2.51,5.40,47.97,48.42,48.20,48.32,46.19,48.20,0
OXS,"Oxus Gold PLC",14.50,0.75,5.40,14.00,15.00,14.00,15.25,14.00,14.50,1377325
HFG,"Hilton Food Group PLC",183.50,9.50,5.40,180.00,187.00,177.00,187.00,177.00,184.50,5817
PANC,"Panceltica Hldgs Ld",102.50,5.00,5.10,100.00,105.00,97.50,102.50,97.50,102.50,94741
BGO,"Bango PLC",51.50,2.50,5.10,50.00,53.00,49.00,51.50,49.00,51.50,13698
ACE,"Accident Exchange Group PLC",51.00,2.50,5.10,50.00,52.00,50.00,51.50,50.00,50.75,32347
MKIF,"Macquarie Korea Infrastructure",5.25,0.25,5.00,5.00,5.50,5.25,5.25,5.00,5.25,0
REC,"Record PLC",101.50,4.75,4.90,97.00,106.00,101.50,102.00,97.00,102.00,225980