1pm Plc -
| PNC | 0,08 | 15:23 | -3,53% | 0 | 0,09 | 0,08 | 0,09 | 0,09 |
1Spatial -
| PNC | 2,30 | 24/05 | -8,00% | 0 | 2,30 | 2,30 | 2,50 | 2,50 |
2 Ergo Group Plc -
| PNC | 54,10 | 17:28 | -2,52% | 0 | 55,00 | 54,10 | 55,50 | 55,50 |
21st Century Techn -
| PNC | 16,70 | 15:58 | -3,19% | 0 | 17,60 | 16,68 | 17,25 | 17,25 |
32Red Plc -
| PNC | 40,04 | 24/05 | -0,83% | 0 | 40,41 | 40,04 | 40,38 | 40,38 |
3D Diagnostic Imag -
| PNC | 0,35 | 24/05 | -39,13% | 0 | 0,35 | 0,35 | 0,58 | 0,58 |
3i Group 3.75% Pre -
| PNC | 118,00 | 24/05 | -4,45% | 0 | 118,00 | 118,00 | 123,00 | 123,50 |
3i Group Plc -
| PNC | 168,80 | 17:35 | -0,41% | 3.035.572 | 172,00 | 168,80 | 170,40 | 169,50 |
3i Infrastructure -
| PNC | 123,00 | 17:35 | 0,74% | 254.949 | 123,00 | 122,20 | 122,70 | 122,10 |
3Legs Resources -
| PNC | 48,05 | 15:18 | -4,85% | 0 | 48,05 | 48,05 | 0,000 | 50,50 |
4imprint Group Plc -
| PNC | 269,00 | 24/05 | 0,75% | 38 | 269,00 | 268,00 | 268,00 | 267,00 |
600 Group Plc/The -
| PNC | 19,62 | 17:14 | -4,29% | 0 | 19,62 | 19,62 | 20,50 | 20,50 |
888 Holdings Plc -
| PNC | 70,50 | 17:35 | 2,17% | 495.026 | 70,50 | 68,50 | 69,00 | 69,00 |
Abbey Plc -
| PNC | 471,14 | 24/05 | -1,44% | 189 | 471,14 | 471,14 | 478,00 | 478,00 |
Abbey Protection P -
| PNC | 78,81 | 16:25 | 0,72% | 0 | 78,81 | 78,81 | 78,25 | 78,25 |
Abbeycrest Plc -
| PNC | 1,50 | 26/01 | 0,00% | 0 | 0,000 | 0,000 | 1,50 | 1,50 |
Abcam Plc -
| PNC | 379,50 | 17:35 | 1,47% | 78.316 | 382,00 | 374,25 | 374,25 | 374,00 |
Aberdeen All Asia -
| PNC | 289,01 | 16:01 | -1,70% | 0 | 290,90 | 289,00 | 294,00 | 294,00 |
Aberdeen Asian Inc -
| PNC | 55,55 | 24/05 | 3,83% | 0 | 55,55 | 53,00 | 53,75 | 53,50 |
Aberdeen Asian Inc -
| PNC | 179,50 | 17:35 | 0,00% | 9.435 | 182,24 | 179,00 | 179,00 | 179,50 |
Aberdeen Asian Sma -
| PNC | 678,00 | 17:31 | 0,74% | 3.172 | 681,89 | 670,18 | 677,00 | 673,00 |
Aberdeen Asset Man -
| PNC | 238,40 | 17:35 | -1,20% | 2.828.031 | 243,00 | 236,50 | 243,00 | 241,30 |
Aberdeen Dev. Capi -
| GBP | 0,000 | -- | 0,00% | 0 | 0,000 | 0,000 | 0,000 | 0,00 |
Aberdeen Latin Ame -
| PNC | 92,26 | 15:23 | 1,11% | 0 | 94,20 | 92,26 | 0,000 | 91,25 |
Aberdeen New Dawn -
| PNC | 757,50 | 17:23 | 0,60% | 10.044 | 758,85 | 752,00 | 755,00 | 753,00 |
Aberdeen New Thai -
| PNC | 308,50 | 24/05 | 0,00% | 0 | 310,89 | 0,000 | 308,50 | 308,50 |
Aberdeen Private E -
| PNC | 58,50 | 23/05 | 0,00% | 0 | 59,00 | 58,50 | 0,000 | 58,50 |
Aberdeen Smaller H -
| PNC | 114,01 | 16:41 | -0,86% | 0 | 116,89 | 114,01 | 115,00 | 115,00 |
Aberforth Geared I -
| PNC | 93,25 | 16:15 | 3,04% | 13.577 | 93,75 | 91,00 | 91,25 | 90,50 |
Aberforth Geared I -
| PNC | 121,50 | 15:34 | 0,31% | 0 | 121,50 | 121,50 | 0,000 | 121,13 |
Aberforth Smaller -
| PNC | 571,00 | 17:35 | 1,06% | 11.209 | 574,28 | 566,00 | 566,00 | 565,00 |
Ablon Group -
| PNC | 22,25 | 17:35 | -5,32% | 115.000 | 24,00 | 22,25 | 23,50 | 23,50 |
Absolute Return Tr -
| PNC | 106,75 | 24/05 | 0,23% | 24.198 | 107,00 | 106,50 | 107,00 | 106,50 |
ACAL Plc -
| PNC | 185,13 | 15:47 | 2,85% | 0 | 185,13 | 177,25 | 0,000 | 180,00 |
Access Intelligenc -
| PNC | 3,25 | 24/05 | -10,34% | 0 | 3,25 | 3,25 | 3,63 | 3,63 |
Accsys Technologie -
| € | 0,15 | 17:13 | -3,33% | 40.500 | 0,15 | 0,14 | 0,15 | 0,15 |
Accumuli Plc -
| PNC | 11,75 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 11,75 | 11,75 |
AcenciA Debt Strat -
| PNC | 79,00 | 17:35 | 0,00% | 298.758 | 80,00 | 79,00 | 80,00 | 79,00 |
Acer Inc -
| $ | 5,08 | 23/05 | -1,74% | 1.700 | 5,08 | 5,07 | 5,07 | 5,17 |
ACM Shipping Plc -
| PNC | 129,73 | 15:45 | -4,26% | 0 | 133,00 | 129,73 | 135,50 | 135,50 |
Acorn Income Fund -
| PNC | 171,00 | 15:54 | 1,33% | 0 | 171,00 | 171,00 | 168,75 | 168,75 |
Acron JSC Sp. Reg. -
| $ | 3,50 | 23/05 | -2,64% | 15.023 | 3,50 | 3,50 | 3,50 | 3,60 |
Acta SPA -
| PNC | 3,59 | 24/05 | -10,25% | 0 | 3,76 | 3,50 | 4,00 | 4,00 |
Active Capital Tru -
| PNC | 12,51 | 24/05 | -1,88% | 0 | 12,51 | 12,51 | 0,000 | 12,75 |
Active Energy Grou -
| PNC | 1,92 | 17:08 | 9,71% | 0 | 2,00 | 1,92 | 1,75 | 1,75 |
Active Risk Group -
| PNC | 28,50 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 28,50 | 28,50 |
Adept Telecom Plc -
| PNC | 48,75 | 16:00 | 1,56% | 0 | 48,75 | 48,75 | 48,00 | 48,00 |
Admiral Group Plc -
| PNC | 1.084,00 | 17:35 | 1,59% | 850.469 | 1.096,00 | 1.072,00 | 1.080,00 | 1.067,00 |
Advance Developing -
| PNC | 398,00 | 16:53 | 0,51% | 1.778 | 398,00 | 396,00 | 396,00 | 396,00 |
Advance Frontier M -
| PNC | 40,25 | 17:13 | -1,53% | 0 | 41,19 | 40,25 | 40,88 | 40,88 |
Advanced Computer -
| PNC | 53,80 | 16:16 | 0,56% | 0 | 53,80 | 53,00 | 53,50 | 53,50 |
Advanced Medical S -
| PNC | 79,75 | 17:35 | 1,59% | 679.985 | 81,50 | 75,73 | 77,00 | 78,50 |
Advanced Power Com -
| PNC | 7,10 | 16:58 | -5,33% | 0 | 7,33 | 7,10 | 7,50 | 7,50 |
Adventis Group Plc -
| PNC | 2,05 | 17:29 | 78,26% | 0 | 3,15 | 1,40 | 1,15 | 1,15 |
ADVFN Plc -
| PNC | 5,35 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 5,35 | 5,35 |
AEA Technology -
| PNC | 0,21 | 16:17 | 0,00% | 400.000 | 0,22 | 0,20 | 0,21 | 0,21 |
AEC Education Plc -
| PNC | 10,50 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 10,50 | 10,50 |
Aegis Group -
| PNC | 160,80 | 17:35 | 1,45% | 4.111.007 | 161,70 | 157,80 | 159,80 | 158,50 |
Aegon NV -
| € | 3,44 | 24/05 | 0,58% | 0 | 0,000 | 3,40 | 3,44 | 3,42 |
Aeorema Communicat -
| PNC | 23,31 | 24/05 | -3,88% | 0 | 23,31 | 23,31 | 24,25 | 24,25 |
Aer Lingus -
| € | 0,91 | 17:35 | -4,81% | 342.117 | 0,96 | 0,91 | 0,95 | 0,96 |
Aerte Group -
| PNC | 1,05 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 1,05 | 1,05 |
AFC Energy Plc -
| PNC | 22,40 | 17:17 | -2,61% | 0 | 22,50 | 21,40 | 23,00 | 23,00 |
Afferro Mining -
| PNC | 46,35 | 17:20 | 1,87% | 0 | 48,63 | 45,55 | 45,50 | 45,50 |
AFI Development Pl -
| $ | 0,47 | 16:40 | -2,08% | 36.879 | 0,48 | 0,47 | 0,48 | 0,48 |
Afren Plc -
| PNC | 113,10 | 17:35 | 0,89% | 2.914.014 | 114,59 | 111,10 | 113,30 | 112,10 |
Africa Opportunity -
| $ | 0,82 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 0,82 | 0,82 |
African Barrick Go -
| PNC | 333,00 | 17:35 | -0,15% | 283.878 | 342,10 | 328,40 | 334,60 | 333,50 |
African Consolidat -
| PNC | 2,50 | 15:28 | 0,00% | 0 | 2,50 | 2,25 | 2,50 | 2,50 |
African Copper Plc -
| PNC | 1,88 | 17:11 | 0,27% | 0 | 2,00 | 1,88 | 1,88 | 1,88 |
African Eagle Reso -
| PNC | 3,06 | 16:00 | -5,85% | 0 | 3,30 | 3,06 | 3,25 | 3,25 |
African Medical In -
| PNC | 1,05 | 24/05 | -16,00% | 0 | 1,05 | 1,05 | 1,25 | 1,25 |
African Minerals L -
| PNC | 381,50 | 17:35 | -2,05% | 1.123.352 | 398,20 | 378,00 | 389,25 | 389,50 |
African Mining & E -
| PNC | 3,50 | 16:06 | 0,00% | 200.000 | 3,50 | 3,50 | 3,50 | 3,50 |
African Potash -
| PNC | 7,63 | 03/02 | 0,00% | 0 | 7,63 | 7,63 | 7,63 | 7,63 |
Aga Rangemaster Gr -
| PNC | 67,00 | 23/05 | 0,00% | 38 | 68,38 | 67,00 | 0,000 | 67,00 |
Ageas -
| € | 1,35 | 24/05 | 5,82% | 0 | 0,000 | 1,33 | 1,35 | 1,27 |
Aggreko -
| PNC | 2.107,00 | 17:35 | 2,28% | 396.339 | 2.119,00 | 2.055,00 | 2.077,00 | 2.060,00 |
Agriterra Ltd -
| PNC | 3,62 | 16:42 | 6,63% | 970.000 | 3,65 | 3,33 | 3,50 | 3,40 |
AI Claims Solution -
| PNC | 24,25 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 24,25 | 24,25 |
Air China Ltd -
| HKD | 5,22 | 20/11 | 0,00% | 578.000 | 40,40 | 40,15 | 0,000 | 5,22 |
Air France-KLM -
| € | 3,41 | 24/05 | 0,47% | 0 | 3,43 | 3,36 | 3,47 | 3,39 |
Air Partner Plc -
| PNC | 265,00 | 24/05 | 2,91% | 0 | 265,00 | 265,00 | 0,000 | 257,50 |
Airea Plc -
| PNC | 11,00 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 11,00 | 11,00 |
Akers Biosciences -
| PNC | 0,90 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 0,90 | 0,90 |
Akzo Nobel NV -
| € | 37,69 | 24/05 | 1,58% | 0 | 37,69 | 37,18 | 37,83 | 37,10 |
Alba Mineral Resou -
| PNC | 0,55 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 0,55 | 0,55 |
Albany Investment -
| PNC | 243,49 | 15:20 | 1,45% | 2.525 | 243,49 | 236,01 | 240,50 | 240,00 |
Albemarle & Bond H -
| PNC | 290,00 | 17:35 | 0,69% | 25.230 | 291,00 | 285,56 | 290,00 | 288,00 |
Albion Development -
| PNC | 68,50 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 68,50 | 68,50 |
Albion Enterprise -
| PNC | 67,25 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 67,25 | 67,25 |
Albion Income & Gr -
| PNC | 54,50 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 54,50 | 54,50 |
Albion Prime VCT P -
| PNC | 52,00 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 52,00 | 52,00 |
Albion Technology -
| PNC | 65,00 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 65,00 | 65,00 |
Albion Venture Cap -
| PNC | 65,50 | 24/05 | 0,00% | 0 | 0,000 | 0,000 | 65,50 | 65,50 |
Alecto Minerals -
| PNC | 1,63 | 24/05 | -2,69% | 0 | 1,72 | 1,63 | 1,68 | 1,68 |
Alexander David In -
| PNC | 0,13 | 16:38 | -2,96% | 0 | 0,13 | 0,13 | 0,14 | 0,14 |
Alexander David Se -
| PNC | 0,09 | 24/05 | 0,00% | 0 | 0,09 | 0,09 | 0,09 | 0,09 |
Alexander Mining P -
| PNC | 3,56 | 24/05 | -1,79% | 0 | 3,56 | 3,53 | 3,63 | 3,63 |
Alexon Group Plc -
| PNC | 2,68 | 28/09 | -5,31% | 0 | 2,68 | 2,68 | 0,000 | 2,83 |
