| Code | Name | High | Low | Close | Volume | Change |
|---|
| DAB | Dexion Absolute | 134.9 | 133.3 | 133.3 | 1,706,202 | 0.3 |  | 0.22 |
| DABE | DEXION ABSOLUTE LTD EUR SHS NPV | 1.768 | 1.768 | 1.768 | 0 | 0.000 |  | 0.00 |
| DABU | DEXION ABSOLUTE LTD USD SHS NPV | 2.395 | 2.395 | 2.395 | 0 | 0.000 | | 0.00 |
| DAN | Daniel Stewart | 2.500 | 2.250 | 2.250 | 1,500,000 | 0.375 | | 14.29 |
| DAT | DATANG INTL POWER GENERATION `H`CNY1 | 3.752 | 3.752 | 3.752 | 3,000,000 | 0.092 |  | 2.52 |
| DATA | Datacash Group | 212.0 | 204.0 | 206.0 | 13,286 | 1.0 | | 0.49 |
| DAV | davenham group ord gbp0.01 | 10.50 | 9.75 | 10.25 | 35,193 | 0.25 | | 2.50 |
| DAY | DAISY GROUP PLC ORD GBP0.02 | 100.5 | 97.7 | 100.5 | 1,238 | 2.3 | | 2.29 |
| DBAY | DOUGLASBAY CAPITAL PLC ORD GBP0.05 | 6.250 | 6.250 | 6.250 | 0 | 0.000 | | 0.00 |
| DBGA | DIAMOND BANK GDR EACH REPR 100 ORD | 4.250 | 4.250 | 4.250 | 0 | 0.000 | | 0.00 |
| DBRC | EUROPEAN EXCHANGE-TRADED FUND CO ISHARES | 30.76 | 30.37 | 30.37 | 6,591 | 0.10 | | 0.33 |
| DCC | Dcc Ord Eur0.25 | 19.13 | 18.88 | 18.97 | 9,963 | 0.18 | | 0.94 |
| DCD | digital classics ord gbp0.001 | 7.980 | 7.500 | 7.980 | 125 | 0.480 | | 6.40 |
| DCG | Dairy Crest Grp | 403.0 | 392.7 | 398.0 | 225,135 | 4.5 | | 1.12 |
| DCI | Dolphin Capital Investors Ltd | 45.00 | 44.00 | 44.25 | 305,440 | 0.25 | | 0.57 |
| DCL | DEXION COMMODITIES LTD ORD NPV GBP | 89.75 | 89.25 | 89.75 | 0 | 0.50 | | 0.56 |
| DCLE | DEXION COMMODITIES LTD ORD NPV EUR | 1.065 | 1.065 | 1.065 | 103,270 | 0.013 | | 1.16 |
| DCP | DIAMONDCORP PLC ORD GBP0.03 | 15.95 | 13.00 | 15.95 | 159,640 | 2.45 | | 18.15 |
| DCR | Dean Corp | 132.0 | 132.0 | 132.0 | 0 | 0.0 | | 0.00 |
| DDD | Ddd Group | 15.00 | 14.00 | 14.00 | 0 | 0.75 | | 5.08 |
| DDE | DEVELICA DEUTSCHLAND ORD EUR0.01 | 0.0525 | 0.0475 | 0.0475 | 227,000 | 0.0050 | | 9.52 |
| DDIT | DIRECTORS DEALING INVMT TST(THE)PLC ORD | 306.0 | 304.0 | 306.0 | 0 | 2.0 | | 0.66 |
| DDT | Dimension Data Holdings plc | 80.40 | 77.55 | 78.80 | 12,557,498 | 1.30 | | 1.68 |
| DEA | Dexion Equity Alternative | 103.3 | 102.5 | 102.8 | 142,295 | 0.1 | | 0.14 |
| DEB | Debenhams Plc | 85.40 | 81.15 | 84.00 | 5,436,374 | 0.35 | | 0.42 |
| DEIN | ISHARES II PLC S&P EMERGING MKT | 20.77 | 20.41 | 20.63 | 5,199 | 0.03 | | 0.15 |
| DEL2 | ETFS FUND COMPANY PLC DAX 2X LONG FD SHS | 109.5 | 109.1 | 109.5 | 0 | 0.4 | | 0.39 |
| DEMG | Deltex Medical | 11.25 | 10.75 | 10.75 | 25,000 | 0.43 | | 3.80 |
| DEPS | DEPA LTD GDR EACH REPR 5 ORD `REGS` | 2.800 | 2.320 | 2.800 | 0 | 0.000 | | 0.00 |
| DES | Desire Petroleum | 85.79 | 81.38 | 81.50 | 929,338 | 2.00 | | 2.40 |
| DES2 | ETFS FUND COMPANY PLC DAX 2X SHORT FD | 74.47 | 74.13 | 74.47 | 0 | 0.42 | | 0.57 |
| DESC | DESIGNCAPITAL PLC ORD GBP0.10 | 13.00 | 12.50 | 13.00 | 0 | 0.00 | | 0.00 |
| DGE | Diageo | 1,032 | 1,018 | 1,025 | 7,006,221 | 4 | | 0.39 |
| DGED | DIAGEO ADR EACH REPR 4 ORD GBP0.28 | 63.23 | 63.23 | 63.23 | 0 | 0.00 | | 0.00 |
| DGO | Dragon Oil | 420.0 | 408.5 | 410.0 | 4,199,178 | 7.8 | | 1.86 |
| DH2O | EUROPEAN EXCHANGE-TRADED FUND CO ISHARES | 21.16 | 20.94 | 20.94 | 0 | 0.22 | | 1.04 |
| DHIR | DHIR INDIA INVESTMENTS PLC ORD GBP0.10 | 71.50 | 71.50 | 71.50 | 0 | 0.00 | | 0.00 |
| DHX | DHX MEDIA COM NPV | 36.50 | 36.50 | 36.50 | 0 | 0.00 | | 0.00 |
| DIA | Diagonal | 201.8 | 201.8 | 201.8 | 84 | 0.0 | | 0.00 |
| DIAM | DIAMOND CIRCLE CAPITAL PLC ORD USD0.01 | 5.750 | 5.750 | 5.750 | 0 | 0.000 | | 0.00 |
| DIG | Dunedin Inc Growth | 182.0 | 175.6 | 177.4 | 162,849 | 1.7 | | 0.95 |
| DIGI | DIGITAL MARKETING GROUP PLC ORD GBP0.50 | 53.75 | 53.75 | 53.75 | 0 | 0.25 | | 0.46 |
| DISL | DISCOVER LEISURE PLC ORD GBP0.007 | 1.050 | 1.050 | 1.050 | 0 | 0.149 | | 16.54 |
| DIVA | FRM DIVERSIFIED ALPHA LTD GBP | 67.00 | 66.29 | 67.00 | 0 | 0.00 | | 0.00 |
| DIWO | DIRECT WONEN N.V. ORD EUR0.02 | 27.00 | 27.00 | 27.00 | 7,000 | 0.50 | | 1.82 |
| DJAN | Daejan Hdg | 2,858 | 2,661 | 2,701 | 6,684 | 51 | | 1.85 |
| DJMC | ISHARES ISHARES EUROSTOXX MID CAP FD | 3,000 | 3,000 | 3,000 | 107 | 2 | | 0.07 |
| DJSC | ISHARES ISHARES EUROSTOXX SMALL CAP FD | 1,954 | 1,925 | 1,932 | 14,715 | 0 | | 0.00 |
| DL | Dealogic Holdings | 172.5 | 172.5 | 172.5 | 0 | 0.0 | | 0.00 |
| DL2P | ETFS FUND COMPANY PLC DAX 2X LONG FD SHS | 9,872 | 9,866 | 9,872 | 75 | 20 | | 0.20 |
| DLAR | De La Rue | 983.5 | 964.5 | 975.5 | 320,706 | 3.5 | | 0.36 |
| DLC | Delcam | 215.0 | 215.0 | 215.0 | 0 | 5.0 | | 2.38 |
| DLD | deutsche land ord eur0.01 | 13.25 | 13.25 | 13.25 | 0 | 0.00 | | 0.00 |
| DLN | DERWENT VALLEY HLDGS ORD GBP 0.05 | 1,351 | 1,296 | 1,302 | 233,113 | 39 | | 2.91 |
| DLTA | Delta | 147.0 | 144.0 | 144.3 | 49,167 | 0.3 | | 0.17 |
| DLTM | EUROPEAN EXCHANGE-TRADED FUND CO MSCI | 25.63 | 25.43 | 25.43 | 9,859 | 0.08 | | 0.32 |
| DME | DISCOVERY METALS LTD NPV | 27.35 | 26.50 | 26.50 | 114,170 | 0.25 | | 0.93 |
| DMG | DORI MEDIA GROUP ORD ILS0.10 | 71.00 | 66.00 | 69.00 | 0 | 0.00 | | 0.00 |
| DMGO | Daily Mail&Gen Tst | 392.5 | 370.0 | 370.0 | 488 | 22.5 | | 5.73 |
| DMGT | DAILY MAIL & GENERAL TRUST 'A'ORD NON | 448.7 | 432.9 | 435.5 | 910,754 | 7.0 | | 1.58 |
| DMP | DM Plc | 8.750 | 8.750 | 8.750 | 0 | 0.000 | | 0.00 |
| DNDL | Dundee Lon Inv | 101.0 | 98.8 | 101.0 | 12,281 | 0.5 | | 0.50 |
| DNDS | DUNEDIN SMALLER COS INVESTM TRUST SUB | 2.000 | 1.510 | 1.510 | 9 | 0.490 | | 24.50 |
| DNE | Dunedin Enterprise | 270.0 | 264.5 | 264.5 | 11,266 | 7.0 | | 2.58 |
| DNLM | DUNELM GROUP PLC ORD GBP0.01(WI) | 400.2 | 394.9 | 394.9 | 48,469 | 5.3 | | 1.32 |
| DNO | Domino Printing | 296.2 | 277.5 | 279.0 | 75,786 | 11.7 | | 4.02 |
| DNRG | EUROPEAN EXCHANGE-TRADED FUND CO ISHS | 12.22 | 12.22 | 12.22 | 13,590 | 0.21 | | 1.69 |
| DNX | Dana Exploration | 1,321 | 1,277 | 1,279 | 466,884 | 21 | | 1.62 |
| DOM | Domino's Pizza UK & IRL Plc | 313.7 | 307.5 | 309.4 | 223,418 | 2.6 | | 0.83 |
| DOO | D1 Oils Plc | 8.250 | 7.250 | 7.250 | 76,275 | 0.250 | | 3.33 |
| DOW | DOW CHEMICAL CO COM STK USD2.50 | 28.33 | 28.12 | 28.33 | 0 | 0.00 | | 0.00 |
| DP2C | DOWNING PROTECTED VCT II `C` SHS | 89.00 | 89.00 | 89.00 | 0 | 0.00 | | 0.00 |
| DPH | Dechra Pharmaceuticals | 467.0 | 445.0 | 445.2 | 81,012 | 7.1 | | 1.57 |
| DPL | DOMINION PETROLEUM LTD COM STK | 6.375 | 6.000 | 6.190 | 697,324 | 0.070 | | 1.12 |
| DPLM | Diploma | 184.0 | 181.0 | 182.0 | 1,996,602 | 0.8 | | 0.41 |
| DPV1 | DOWNING HEALTHCARE PROTECTED VCT ORD GBP | 78.00 | 78.00 | 78.00 | 0 | 0.00 | | 0.00 |
| DPV2 | DOWNING PROTECTED VCT II ORD GBP0.01 | 4.000 | 4.000 | 4.000 | 0 | 0.000 | | 0.00 |
| DPV5 | downing protected vct v ord gbp0.01 | 69.00 | 69.00 | 69.00 | 0 | 0.00 | | 0.00 |
| DPV8 | DOWNING PROTECTED VCT VIII PLC ORD | 86.00 | 86.00 | 86.00 | 0 | 0.00 | | 0.00 |
| DQE | DQ ENTERTAINMENT PLC ORD GBP0.001 | 103.0 | 103.0 | 103.0 | 0 | 0.0 | | 0.00 |
| DRAK | DRAKA HLDGS EUR0.50 | 12.90 | 12.83 | 12.83 | 0 | 0.16 | | 1.23 |
| DRG | DRAGANFLY INVESTMENTS ORD GBP0.01 | 1.0000 | 1.0000 | 1.0000 | 0 | 0.0000 | | 0.00 |
| DRS | Drs Data & Research | 13.50 | 13.50 | 13.50 | 0 | 0.00 | | 0.00 |
| DRV | driver group ord gbp0.004 | 51.50 | 51.50 | 51.50 | 0 | 0.00 | | 0.00 |
| DRX | drax group ord gbp0.1 | 445.9 | 425.0 | 427.8 | 4,491,857 | 15.0 | | 3.39 |
| DS2P | ETFS FUND COMPANY PLC DAX 2X SHORT FD | 6,780 | 6,764 | 6,768 | 1,838 | 103 | | 1.55 |
| DSC | Development Secs | 304.0 | 290.0 | 292.0 | 68,407 | 2.8 | | 0.93 |
| DSCR | DEVELOPMENT SECURITIES ORD GBP0.50(RFD | 355.0 | 347.5 | 355.0 | 162 | 10.0 | | 2.90 |
| DSG | DILLISTONE GROUP ORD GBP0.05 | 117.5 | 117.5 | 117.5 | 0 | 0.0 | | 0.00 |
| DSGI | DSG International | 37.79 | 36.23 | 36.60 | 24,459,905 | 0.27 | | 0.74 |
| DSN | Densitron | 4.000 | 3.520 | 3.520 | 1,744 | 0.480 | | 12.00 |
| DTC | Debenham Tewson | 222.4 | 222.4 | 222.4 | 127 | 7.7 | | 3.57 |
| DTE | datong electronics ord gbp0 | 37.50 | 37.50 | 37.50 | 0 | 0.00 | | 0.00 |
| DTG | Dart Grp | 54.67 | 52.03 | 54.00 | 24,035 | 1.50 | | 2.86 |
| DTL | DEXION TRADING NPV GBP | 115.0 | 115.0 | 115.0 | 10,000 | 0.1 | | 0.09 |
| DTY | Dignity | 614.1 | 593.5 | 595.0 | 64,368 | 12.0 | | 1.98 |
| DTZ | DTZ Holdings | 72.48 | 68.25 | 68.25 | 32,025 | 0.75 | | 1.09 |
| DUPD | DRAGON-UKRAINIAN PROPERTIES&DEVLPMT ORD | 59.00 | 58.00 | 59.00 | 122,058 | 0.04 | | 0.06 |
| DVO | Devro Int | 131.0 | 128.0 | 128.8 | 127,619 | 0.8 | | 0.59 |
| DVSG | Davis Service Grp | 429.2 | 420.0 | 422.0 | 197,583 | 2.0 | | 0.48 |
| DVW | Dee Valley Water | 830.0 | 827.5 | 830.0 | 90 | 2.5 | | 0.30 |
| DVWA | DEE VALLEY GROUP NON VTG ORD GBP0.05 | 750.0 | 750.0 | 750.0 | 0 | 0.0 | | 0.00 |
| DWHA | DEWHURST 'A'NON.V ORD GBP 0.1 | 199.0 | 199.0 | 199.0 | 0 | 0.0 | | 0.00 |
| DWHT | Dewhurst | 245.0 | 245.0 | 245.0 | 0 | 0.0 | | 0.00 |
| DWN | Dawson Holdings | 8.630 | 8.600 | 8.600 | 5,755 | 0.100 | | 1.18 |
| DWOD | EUROPEAN EXCHANGE-TRADED FUND CO S&P | 14.59 | 14.59 | 14.59 | 18,340 | 0.17 | | 1.15 |
| DWSN | Dawson Int | 1.980 | 1.875 | 1.980 | 1,181 | 0.105 | | 5.60 |
| DWY | Dwyka Diamonds | 7.300 | 6.750 | 7.000 | 1,278,856 | 0.000 | | 0.00 |
| DY63 | UK TREASURY STRIP UK 5% TREASURY STRIP | 96.00 | 96.00 | 96.00 | 0 | 0.00 | | 0.00 |
| DY81 | UK TREASURY STRIP UK TREASURY STRIP | 99.70 | 99.70 | 99.70 | 0 | 0.00 | | 0.00 |
| DY82 | UK TREASURY STRIP UK TREASURY STRIP | 99.55 | 99.55 | 99.55 | 0 | 0.00 | | 0.00 |
| DY83 | UK TREASURY STRIP UK TREASURY STRIP | 99.03 | 99.03 | 99.03 | 0 | 0.00 | | 0.00 |
| DY85 | UK TREASURY STRIP UK TREASURY STRIP | 96.03 | 96.03 | 96.03 | 0 | 0.00 | | 0.00 |
| DY86 | UK TREASURY STRIP UK TREASURY STRIP | 94.23 | 94.23 | 94.23 | 0 | 0.00 | | 0.00 |
| DY90 | UK TREASURY STRIP UK TREASURY STRIP | 87.55 | 87.55 | 87.55 | 0 | 0.00 | | 0.00 |
| DY91 | UK TREASURY STRIP UK TREASURY STRIP | 85.92 | 85.92 | 85.92 | 0 | 0.00 | | 0.00 |
| DY92 | UK TREASURY STRIP UK TREASURY STRIP | 84.22 | 84.22 | 84.22 | 13,000 | 3.72 | | 4.62 |
| DZ01 | UK TREASURY STRIP UK TREASURY STRIP | 66.25 | 66.25 | 66.25 | 0 | 0.00 | | 0.00 |