| Code | Name | High | Low | Close | Volume | Change |
|---|
| DAB | Dexion Absolute | 134.8 | 133.2 | 134.0 | 1,648,929 | 0.0 |  | 0.00 |
| DABE | DEXION ABSOLUTE LTD EUR SHS NPV | 1.765 | 1.765 | 1.765 | 0 | 0.000 | | 0.00 |
| DABU | DEXION ABSOLUTE LTD USD SHS NPV | 2.413 | 2.403 | 2.413 | 2,000 | 0.000 | | 0.00 |
| DAN | Daniel Stewart | 2.500 | 2.500 | 2.500 | 0 | 0.000 | | 0.00 |
| DASL | dexion alpha strategies ord gbp npv | 86.50 | 85.00 | 85.25 | 54,922 | 0.00 | | 0.00 |
| DAT | DATANG INTL POWER GENERATION `H`CNY1 | 3.670 | 3.660 | 3.660 | 0 | 0.000 | | 0.00 |
| DATA | Datacash Group | 207.0 | 203.0 | 203.0 | 4,800 | 1.0 |  | 0.49 |
| DAV | davenham group ord gbp0.01 | 7.250 | 7.250 | 7.250 | 0 | 0.125 |  | 1.75 |
| DAY | DAISY GROUP PLC ORD GBP0.02 | 98.75 | 95.50 | 98.26 | 93,280 | 0.64 | | 0.66 |
| 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 | 29.77 | 29.56 | 29.77 | 5,100 | 0.06 | | 0.20 |
| DCC | Dcc Ord Eur0.25 | 19.45 | 18.10 | 19.16 | 129,124 | 0.64 | | 3.46 |
| DCD | digital classics ord gbp0.001 | 8.000 | 7.750 | 7.750 | 781 | 0.620 | | 7.41 |
| DCG | Dairy Crest Grp | 408.2 | 395.0 | 399.3 | 140,471 | 5.7 | | 1.41 |
| DCI | Dolphin Capital Investors Ltd | 44.75 | 44.25 | 44.25 | 348,108 | 0.15 | | 0.34 |
| DCL | DEXION COMMODITIES LTD ORD NPV GBP | 89.85 | 89.00 | 89.00 | 25,000 | 0.85 | | 0.95 |
| DCLE | DEXION COMMODITIES LTD ORD NPV EUR | 1.080 | 1.070 | 1.080 | 0 | 0.000 | | 0.00 |
| DCP | DIAMONDCORP PLC ORD GBP0.03 | 19.00 | 16.50 | 19.00 | 0 | 1.00 | | 5.56 |
| DCR | Dean Corp | 132.0 | 132.0 | 132.0 | 0 | 0.0 | | 0.00 |
| DDD | Ddd Group | 15.00 | 13.50 | 14.88 | 418,234 | 0.37 | | 2.43 |
| DDE | DEVELICA DEUTSCHLAND ORD EUR0.01 | 0.0555 | 0.0555 | 0.0555 | 10,000 | 0.0008 | | 1.46 |
| DDIT | DIRECTORS DEALING INVMT TST(THE)PLC ORD | 310.8 | 310.8 | 310.8 | 854 | 0.8 | | 0.24 |
| DDT | Dimension Data Holdings plc | 72.90 | 71.40 | 72.90 | 1,636,751 | 0.95 | | 1.32 |
| DEA | Dexion Equity Alternative | 102.5 | 102.5 | 102.5 | 22,277 | 0.0 | | 0.00 |
| DEB | Debenhams Plc | 82.45 | 80.25 | 82.00 | 4,311,920 | 1.00 | | 1.23 |
| DEIN | ISHARES II PLC S&P EMERGING MKT | 20.61 | 20.38 | 20.46 | 9,032 | 0.11 | | 0.53 |
| DEL2 | ETFS FUND COMPANY PLC DAX 2X LONG FD SHS | 100.3 | 100.3 | 100.3 | 40 | 0.3 | | 0.26 |
| DEMG | Deltex Medical | 10.73 | 10.50 | 10.73 | 10,000 | 0.45 | | 4.38 |
| DEPS | DEPA LTD GDR EACH REPR 5 ORD `REGS` | 2.800 | 2.320 | 2.800 | 0 | 0.000 | | 0.00 |
| DES | Desire Petroleum | 90.13 | 81.25 | 89.50 | 2,560,643 | 8.50 | | 10.49 |
| DES2 | ETFS FUND COMPANY PLC DAX 2X SHORT FD | 83.01 | 80.84 | 80.84 | 486 | 1.35 | | 1.64 |
| DGE | Diageo | 1,011 | 996 | 1,003 | 3,333,281 | 3 | | 0.30 |
| DGED | DIAGEO ADR EACH REPR 4 ORD GBP0.28 | 63.23 | 63.23 | 63.23 | 0 | 0.00 | | 0.00 |
| DGO | Dragon Oil | 447.4 | 446.8 | 447.0 | 4,187,069 | 0.3 | | 0.06 |
| DH2O | EUROPEAN EXCHANGE-TRADED FUND CO ISHARES | 20.66 | 20.48 | 20.66 | 0 | 0.18 | | 0.88 |
| DHIR | DHIR INDIA INVESTMENTS PLC ORD GBP0.10 | 75.00 | 65.00 | 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 | 197.0 | 191.0 | 191.0 | 2,860 | 0.0 | | 0.02 |
| DIAM | DIAMOND CIRCLE CAPITAL PLC ORD USD0.01 | 5.750 | 5.250 | 5.250 | 0 | 0.000 | | 0.00 |
| DIG | Dunedin Inc Growth | 178.6 | 175.5 | 176.0 | 164,244 | 2.7 | | 1.51 |
| DIGI | DIGITAL MARKETING GROUP PLC ORD GBP0.50 | 53.00 | 51.50 | 53.00 | 10,362 | 1.50 | | 2.91 |
| DISL | DISCOVER LEISURE PLC ORD GBP0.007 | 1.0750 | 0.9510 | 0.9520 | 31,512 | 0.0000 | | 0.00 |
| DIVA | FRM DIVERSIFIED ALPHA LTD GBP | 67.50 | 67.00 | 67.50 | 0 | 0.50 | | 0.75 |
| DIWO | DIRECT WONEN N.V. ORD EUR0.02 | 27.00 | 27.00 | 27.00 | 2,250 | 2.50 | | 8.47 |
| DJAN | Daejan Hdg | 2,940 | 2,832 | 2,832 | 9,980 | 46 | | 1.60 |
| DJMC | ISHARES ISHARES EUROSTOXX MID CAP FD | 2,970 | 2,960 | 2,960 | 7,741 | 41 | | 1.40 |
| DJSC | ISHARES ISHARES EUROSTOXX SMALL CAP FD | 1,920 | 1,906 | 1,906 | 26,139 | 8 | | 0.42 |
| DL | Dealogic Holdings | 172.5 | 172.5 | 172.5 | 0 | 0.0 | | 0.00 |
| DL2P | ETFS FUND COMPANY PLC DAX 2X LONG FD SHS | 9,208 | 8,928 | 9,208 | 385 | 278 | | 3.11 |
| DLAR | De La Rue | 988.5 | 967.5 | 986.0 | 634,249 | 12.0 | | 1.23 |
| DLC | Delcam | 215.0 | 215.0 | 215.0 | 0 | 0.0 | | 0.00 |
| DLD | deutsche land ord eur0.01 | 13.00 | 12.80 | 12.80 | 8,206 | 0.20 | | 1.54 |
| DLN | DERWENT VALLEY HLDGS ORD GBP 0.05 | 1,259 | 1,227 | 1,250 | 231,636 | 3 | | 0.24 |
| DLTA | Delta | 160.8 | 157.0 | 160.0 | 84,449 | 0.5 | | 0.31 |
| DLTM | EUROPEAN EXCHANGE-TRADED FUND CO MSCI | 25.48 | 25.37 | 25.48 | 2,550 | 0.01 | | 0.04 |
| DME | DISCOVERY METALS LTD NPV | 25.50 | 24.25 | 25.50 | 10,000 | 1.50 | | 6.25 |
| DMG | DORI MEDIA GROUP ORD ILS0.10 | 65.00 | 65.00 | 65.00 | 0 | 4.50 | | 6.47 |
| DMGO | Daily Mail&Gen Tst | 392.5 | 392.5 | 392.5 | 0 | 0.0 | | 0.00 |
| DMGT | DAILY MAIL & GENERAL TRUST 'A'ORD NON | 427.0 | 416.6 | 423.3 | 962,379 | 3.8 | | 0.91 |
| DMP | DM Plc | 10.000 | 9.500 | 9.500 | 8,000 | 0.500 | | 5.00 |
| DNDL | Dundee Lon Inv | 99.99 | 99.99 | 99.99 | 447 | 0.00 | | 0.00 |
| DNDS | DUNEDIN SMALLER COS INVESTM TRUST SUB | 2.000 | 2.000 | 2.000 | 0 | 0.490 | | 32.45 |
| DNE | Dunedin Enterprise | 293.7 | 285.0 | 285.0 | 2,170 | 3.0 | | 1.06 |
| DNLM | DUNELM GROUP PLC ORD GBP0.01(WI) | 379.7 | 365.9 | 372.7 | 320,874 | 0.4 | | 0.11 |
| DNO | Domino Printing | 299.0 | 294.2 | 295.0 | 35,521 | 0.8 | | 0.27 |
| DNRG | EUROPEAN EXCHANGE-TRADED FUND CO ISHS | 12.12 | 12.09 | 12.09 | 4,690 | 0.07 | | 0.58 |
| DNX | Dana Exploration | 1,273 | 1,236 | 1,257 | 450,107 | 7 | | 0.56 |
| DOM | Domino's Pizza UK & IRL Plc | 318.5 | 311.9 | 317.7 | 136,464 | 2.6 | | 0.83 |
| DOO | D1 Oils Plc | 5.390 | 4.967 | 5.390 | 115,984 | 0.045 | | 0.83 |
| DOW | DOW CHEMICAL CO COM STK USD2.50 | 23.65 | 23.65 | 23.65 | 0 | 0.00 | | 0.00 |
| DPH | Dechra Pharmaceuticals | 461.1 | 445.1 | 452.8 | 304,994 | 5.1 | | 1.11 |
| DPL | DOMINION PETROLEUM LTD COM STK | 6.750 | 6.510 | 6.650 | 369,568 | 0.000 | | 0.00 |
| DPLM | Diploma | 168.0 | 165.3 | 165.3 | 48,972 | 1.8 | | 1.05 |
| 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 |
| DPV4 | downing protected vct iv ord gbp0.01 | 70.00 | 70.00 | 70.00 | 0 | 0.00 | | 0.00 |
| DPV5 | downing protected vct v ord gbp0.01 | 70.00 | 70.00 | 70.00 | 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 | 107.0 | 105.0 | 105.0 | 4,272 | 2.0 | | 1.87 |
| 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 | 14.50 | 14.50 | 14.50 | 0 | 0.00 | | 0.00 |
| DRV | driver group ord gbp0.004 | 50.50 | 50.50 | 50.50 | 0 | 0.00 | | 0.00 |
| DRX | drax group ord gbp0.1 | 478.0 | 461.7 | 464.9 | 1,870,597 | 6.2 | | 1.32 |
| DS2P | ETFS FUND COMPANY PLC DAX 2X SHORT FD | 7,408 | 7,209 | 7,209 | 471 | 16 | | 0.22 |
| DSC | Development Secs | 323.8 | 310.0 | 320.0 | 97,709 | 0.8 | | 0.23 |
| DSCR | DEVELOPMENT SECURITIES ORD GBP0.50(RFD | 355.0 | 347.5 | 355.0 | 162 | 10.0 | | 2.90 |
| DSG | DILLISTONE GROUP ORD GBP0.05 | 135.5 | 125.0 | 135.0 | 0 | 0.0 | | 0.00 |
| DSGI | DSG International | 32.87 | 30.68 | 32.30 | 25,938,841 | 1.00 | | 3.19 |
| DSN | Densitron | 4.080 | 3.520 | 4.000 | 0 | 0.080 | | 1.96 |
| DSY | Dawmed Systems | 6.000 | 4.500 | 5.000 | 0 | 0.000 | | 0.00 |
| DTC | Debenham Tewson | 220.3 | 218.0 | 220.0 | 5,969 | 8.0 | | 3.77 |
| DTE | datong electronics ord gbp0 | 32.00 | 32.00 | 32.00 | 0 | 0.00 | | 0.00 |
| DTG | Dart Grp | 52.75 | 50.00 | 50.00 | 233,424 | 1.00 | | 1.96 |
| DTL | DEXION TRADING NPV GBP | 113.3 | 111.7 | 113.3 | 65,963 | 1.3 | | 1.12 |
| DTY | Dignity | 602.0 | 594.0 | 602.0 | 83,614 | 6.0 | | 1.01 |
| DTZ | DTZ Holdings | 82.50 | 72.50 | 75.58 | 97,101 | 4.42 | | 5.53 |
| DUPD | DRAGON-UKRAINIAN PROPERTIES&DEVLPMT ORD | 56.00 | 56.00 | 56.00 | 13,350 | 0.00 | | 0.00 |
| DVO | Devro Int | 125.8 | 123.2 | 125.0 | 123,277 | 1.8 | | 1.42 |
| DVSG | Davis Service Grp | 425.0 | 410.7 | 423.0 | 355,260 | 8.1 | | 1.95 |
| DVW | Dee Valley Water | 845.0 | 845.0 | 845.0 | 0 | 0.0 | | 0.00 |
| 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 | 240.0 | 240.0 | 240.0 | 0 | 0.0 | | 0.00 |
| DWN | Dawson Holdings | 8.547 | 8.130 | 8.355 | 49,083 | 0.355 | | 4.44 |
| DWOD | EUROPEAN EXCHANGE-TRADED FUND CO S&P | 14.10 | 13.96 | 14.10 | 0 | 0.12 | | 0.86 |
| DWSN | Dawson Int | 2.375 | 2.375 | 2.375 | 0 | 0.000 | | 0.00 |
| DWY | Dwyka Diamonds | 7.300 | 6.750 | 7.000 | 1,278,856 | 0.000 | | 0.00 |
| DY63 | UK TREASURY STRIP UK 5% TREASURY STRIP | 95.85 | 95.85 | 95.85 | 0 | 0.00 | | 0.00 |
| DY80 | UK TREASURY STRIP UK TREASURY STRIP | 99.95 | 99.95 | 99.95 | 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 |
| 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 |
| DY98 | UK TREASURY STRIP UK TREASURY STRIP | 70.00 | 70.00 | 70.00 | 0 | 0.00 | | 0.00 |
| DZ01 | UK TREASURY STRIP UK TREASURY STRIP | 66.25 | 66.25 | 66.25 | 0 | 0.00 | | 0.00 |