| Code | Name | High | Low | Close | Volume | Change |
|---|
| FAGR | ETFS COMMODITY SECURITIES ETFS FORWARD | 10.81 | 10.62 | 10.62 | 484 | 0.04 |  | 0.33 |
| FAIG | ETFS COMMODITY SECURITIES ETFS FORWARD | 27.98 | 27.00 | 27.98 | 0 | 0.27 | | 0.97 |
| FAME | FRAMLINGTON AIM VCT ORD GBP0.10 | 40.00 | 40.00 | 40.00 | 0 | 0.00 |  | 0.00 |
| FAMT | framlington aim vct 2 ord gbp0.10 | 48.00 | 48.00 | 48.00 | 0 | 0.00 | | 0.00 |
| FAN | First Artist | 20.90 | 20.00 | 20.90 | 500 | 1.30 | | 6.63 |
| FAP | Faupel | 85.00 | 80.00 | 80.00 | 1,000 | 2.00 |  | 2.44 |
| FAS | Fidelity Asian Val | 163.0 | 157.5 | 162.2 | 81,111 | 0.8 | | 0.48 |
| FBDU | FLYING BRANDS UTS(COM 1ORD | 76.00 | 76.00 | 76.00 | 0 | 1.00 | | 1.33 |
| FBH | F.B.D.HLDGS ORD EUR0.60 | 6.280 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 |
| FBND | FUBON FINANCIAL HLDGS CO GDR EACH REP 10 | 11.30 | 11.30 | 11.30 | 4,600 | 0.50 | | 4.24 |
| FBT | Forbidden Technologies | 20.50 | 19.36 | 19.36 | 4,268 | 1.14 | | 5.56 |
| FCAM | F&C ASSET MANAGEMENT ORD GBP 0.001 | 82.15 | 80.70 | 81.00 | 1,452,974 | 1.00 | | 1.22 |
| FCAP | FRM CREDIT ALPHA LTD PART PREF GBP SHS | 73.25 | 71.70 | 71.70 | 2,534 | 0.05 | | 0.07 |
| FCCN | French Connection Grp | 38.75 | 37.50 | 38.75 | 5,595 | 0.25 | | 0.64 |
| FCI | F&C CAPITAL & INCOME INV TST ORD GBP0.25 | 204.6 | 199.0 | 199.0 | 13,804 | 2.5 | | 1.24 |
| FCNE | FTSE Eastern Europe | 2,076 | 2,030 | 2,053 | 0 | 5 | | 0.26 |
| FCPT | F&C COMMERCIAL PROPERTY TRUST ORD GBP0.9 | 86.55 | 83.00 | 83.00 | 527,188 | 2.70 | | 3.15 |
| FCRU | ETFS COMMODITY SECURITIES ETFS FORWARD | 72.57 | 72.22 | 72.22 | 0 | 2.03 | | 2.73 |
| FCS | Foreign & Col Smaller Co | 389.5 | 376.0 | 377.0 | 16,301 | 0.3 | | 0.08 |
| FCU | Foreign & Col Eurotrust | 519.1 | 512.5 | 512.5 | 67,511 | 6.5 | | 1.25 |
| FDBK | Feedback | 3.875 | 3.875 | 3.875 | 0 | 0.000 | | 0.00 |
| FDI | Firestone Diamonds | 33.00 | 31.50 | 31.99 | 282,422 | 0.23 | | 0.71 |
| FDL | Findel Plc | 36.53 | 34.00 | 35.50 | 3,952,614 | 1.50 | | 4.41 |
| FDM | FORD MOTOR CO COM STK USD0.01 | 9.110 | 9.110 | 9.110 | 0 | 0.000 | | 0.00 |
| FDMG | FDM GROUP ORD GBP0.01 | 132.5 | 130.3 | 130.3 | 1,900 | 2.3 | | 1.70 |
| FDP | First Derivatives Plc | 267.2 | 260.0 | 267.2 | 1,000 | 21.6 | | 8.79 |
| FDSA | FRAMLINGTON SECOND DUAL TRUST ZERO DIV | 1,109 | 1,085 | 1,097 | 41,190 | 1 | | 0.09 |
| FDT | 1st Dental Lab | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 |
| FEDA | FEDERAL BANK GDR EACH REPR 1 INR10 | 5.000 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 |
| FEDS | FEDERAL BANK GDR EACH REPR 1 INR10 | 5.000 | 5.000 | 5.000 | 13,000 | 0.000 | | 0.00 |
| FEN | Frenkel Topping Group Plc | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 |
| FENR | Fenner | 181.8 | 178.0 | 179.8 | 446,781 | 0.5 | | 0.28 |
| FEP | forum energy ord gbp0.10 | 46.00 | 46.00 | 46.00 | 0 | 0.00 | | 0.00 |
| FETD | FAR EASTERN TEXTILE GDS EACH REPR 10 ORD | 12.20 | 12.00 | 12.20 | 6,200 | 0.20 | | 1.61 |
| FEV | Fidelity Euro Val | 1,089 | 1,071 | 1,079 | 108,211 | 4 | | 0.37 |
| FF50 | FTSE Frontier 50 Index | 525.1 | 521.4 | 523.7 | 0 | 0.7 | | 0.14 |
| FFA | Ffastfill | 7.790 | 7.750 | 7.790 | 25,000 | 0.010 | | 0.13 |
| FFY | Fyffes | 35.75 | 35.00 | 35.75 | 0 | 0.14 | | 0.39 |
| FGN | Futuragene Plc | 56.88 | 55.00 | 56.50 | 0 | 1.23 | | 2.23 |
| FGP | Firstgroup | 414.1 | 402.4 | 407.4 | 1,474,026 | 2.6 | | 0.63 |
| FGT | Finsbury Growth Tst | 236.0 | 230.5 | 231.0 | 61,514 | 2.0 | | 0.86 |
| FH01 | FTSE Hang Seng Asiatop | 10,022 | 9,919 | 9,962 | 0 | 79 | | 0.79 |
| FIE | FIELDBURY PLC ORD GBP0.05 | 2.500 | 2.500 | 2.500 | 0 | 0.000 | | 0.00 |
| FIF | Finsbury Food Group Ord 1p | 26.48 | 24.75 | 24.75 | 21,192 | 1.00 | | 3.88 |
| FIND | ETFS COMMODITY SECURITIES ETFS FORWARD | 23.50 | 23.50 | 23.50 | 22 | 0.30 | | 1.26 |
| FIP | FUSION IP PLC ORD GBP0.01 | 33.50 | 33.50 | 33.50 | 0 | 0.00 | | 0.00 |
| FIT | Framlington Innov. | 279.0 | 279.0 | 279.0 | 1,208 | 5.0 | | 1.82 |
| FIVE | X5 RETAIL GROUP N.V GDR EACH REPR 0.25 | 29.02 | 28.41 | 28.42 | 126,928 | 0.08 | | 0.28 |
| FJV | Fidelity Japan Values | 43.80 | 42.00 | 42.50 | 61,630 | 1.50 | | 3.41 |
| FJVS | FIDELITY JAPANESE VALUES SUBSCRIPTION | 7.250 | 7.200 | 7.200 | 688 | 0.050 | | 0.69 |
| FKE | Fiske | 75.00 | 75.00 | 75.00 | 0 | 0.00 | | 0.00 |
| FKL | Falkland Islands Holdings | 350.0 | 337.4 | 337.4 | 5,149 | 12.6 | | 3.60 |
| FLIV | ETFS COMMODITY SECURITIES ETFS FORWARD | 14.84 | 14.78 | 14.84 | 0 | 0.07 | | 0.44 |
| FLK | Fletcher King | 35.50 | 35.50 | 35.50 | 0 | 1.14 | | 3.32 |
| FLTR | filtrona ord gbp0 | 171.3 | 165.0 | 167.8 | 745,848 | 2.8 | | 1.64 |
| FMJ | Formjet Plc | 0.5000 | 0.4600 | 0.4600 | 87,973 | 0.0400 | | 8.00 |
| FML | Frontier Mng | 7.170 | 6.875 | 7.170 | 479,464 | 0.360 | | 5.29 |
| FMPG | F&C MANAGED PORTFOLIO TRUST PLC GROWTH | 81.89 | 79.00 | 81.89 | 729 | 0.00 | | 0.00 |
| FMPI | F&C MANAGED PORTFOLIO TRUST PLC INCOME | 82.00 | 80.50 | 82.00 | 0 | 2.89 | | 3.40 |
| FND | finders resources ord npv | 21.50 | 21.50 | 21.50 | 0 | 2.50 | | 13.16 |
| FNT | Fountains | 87.50 | 86.50 | 86.50 | 0 | 0.00 | | 0.00 |
| FOGL | Falkland O&G | 137.0 | 130.0 | 133.8 | 193,328 | 2.6 | | 1.98 |
| FORA | Fortis Npv | 3.080 | 2.975 | 3.080 | 25,971 | 0.090 | | 3.01 |
| FOUR | 4imprint Group Plc | 133.0 | 125.0 | 133.0 | 10,000 | 8.0 | | 6.40 |
| FP | Friends Provident | 86.65 | 81.60 | 81.60 | 0 | 0.00 | | 0.00 |
| FPEO | F&C PRIVATE EQUITY TRUST ORD GBP0.01 | 108.7 | 105.0 | 105.0 | 14,968 | 3.7 | | 3.39 |
| FPER | F&C PRIVATE EQUITY TRUST RESTRICTED VTG | 4.750 | 4.750 | 4.750 | 0 | 0.000 | | 0.00 |
| FPET | ETFS COMMODITY SECURITIES ETFS FORWARD | 69.64 | 67.00 | 69.64 | 0 | 0.13 | | 0.19 |
| FPM | Faroe Petroleum | 137.0 | 135.0 | 135.0 | 245,441 | 1.0 | | 0.74 |
| FPO | First Property Online Plc | 15.50 | 15.15 | 15.15 | 5,000 | 0.00 | | 0.00 |
| FPT | Forth Ports | 1,173 | 1,075 | 1,120 | 56,538 | 13 | | 1.15 |
| FQM | First Quantum Minerals Ld Com Shs Npv | 4,248 | 4,230 | 4,230 | 40,998 | 45 | | 1.08 |
| FRCL | Foreign & Colonial - IT | 258.3 | 253.8 | 257.0 | 5,577,605 | 0.6 | | 0.23 |
| FRES | FRESNILLO PLC ORD USD0.50 (WI) | 902.5 | 867.5 | 875.5 | 970,377 | 4.0 | | 0.46 |
| FRM | Formation Group Plc | 4.125 | 4.125 | 4.125 | 0 | 0.285 | | 7.42 |
| FRO | Frontline | 1,550 | 1,550 | 1,550 | 0 | 90 | | 5.48 |
| FRP | FAIRPOINT GROUP PLC ORD GBP0.01 | 59.50 | 58.00 | 58.00 | 15,800 | 1.50 | | 2.52 |
| FRR | FRONTERA RESOURCES CORP COM STK USD0 | 11.75 | 9.63 | 10.87 | 862,547 | 0.63 | | 5.48 |
| FSC | F&C US Smaller Companies Ord 25p | 280.0 | 272.0 | 272.0 | 3,496 | 1.0 | | 0.37 |
| FSF | FAMILY SHARIAH FUND LTD(THE) ORD USD0.01 | 0.8700 | 0.8700 | 0.8700 | 0 | 0.0000 | | 0.00 |
| FSG | Focus Sol.GRP | 37.50 | 37.50 | 37.50 | 0 | 2.20 | | 5.54 |
| FSJ | Fisher (j) | 444.8 | 425.5 | 429.5 | 7,631 | 10.5 | | 2.39 |
| FSM | HAREWOOD STRUCTURED INVESTMENT PCC bnp | 128.3 | 128.3 | 128.3 | 0 | 0.0 | | 0.00 |
| FSS | TRAPORT SYSTEMS ORD GBP0.05 | 8.125 | 8.125 | 8.125 | 0 | 0.125 | | 1.52 |
| FSTA | Fuller Smith & Tnr A | 515.0 | 495.0 | 510.0 | 100,422 | 16.7 | | 3.37 |
| FSV | Fidelity Spec.val. | 561.0 | 545.0 | 550.0 | 68,083 | 3.0 | | 0.54 |
| FTC | Filtronic | 33.00 | 33.00 | 33.00 | 25,000 | 0.75 | | 2.22 |
| FTD | FORESIGHT 3 VCT GBP0.05 | 87.50 | 87.00 | 87.25 | 4,036 | 0.25 | | 0.29 |
| FTE | France Telecom | 10.15 | 9.10 | 10.06 | 2,036,150 | 0.56 | | 5.84 |
| FTF | FORESIGHT 4 VCT GBP0.05 | 87.02 | 86.00 | 87.02 | 4,565 | 3.02 | | 3.60 |
| FTIS | FINANCIAL TECHNOLOGIES (INDIA) GDR EACH | 3.750 | 3.750 | 3.750 | 6,615 | 0.000 | | 0.00 |
| FTN | FORESIGHT 2 VCT ORD GBP0.01 | 71.00 | 71.00 | 71.00 | 0 | 0.00 | | 0.00 |
| FTO | Fortune Oil | 8.378 | 8.100 | 8.130 | 1,524,103 | 0.144 | | 1.74 |
| FTS | f.t.s.-formula telecom solutions npv | 22.50 | 22.50 | 22.50 | 0 | 0.00 | | 0.00 |
| FTV | Foresight Tech Vct | 35.50 | 35.50 | 35.50 | 0 | 0.00 | | 0.00 |
| FUJ | FUJITSU NPV | 570.3 | 570.3 | 570.3 | 0 | 0.0 | | 0.00 |
| FUL | Fulcrum Pharma | 4.050 | 3.750 | 3.810 | 250,001 | 0.310 | | 8.86 |
| FUM | Futura Medical Ord 0.2p | 36.75 | 35.80 | 36.00 | 0 | 0.14 | | 0.39 |
| FUR | FUGRO NV EUR0.05 | 39.14 | 36.07 | 39.14 | 0 | 0.59 | | 1.53 |
| FUS | ISIS UK SELECT TRUST ORD GBP0.01 | 78.00 | 77.71 | 77.71 | 5,608 | 0.30 | | 0.38 |
| FUTR | FUTURE GBP0.01 | 20.15 | 19.06 | 20.15 | 88,074 | 0.15 | | 0.75 |
| FWEB | FIBERWEB PLC ORD GBP0.05 | 65.25 | 63.00 | 63.50 | 729,992 | 0.25 | | 0.39 |
| FWP | Finsbury Worldwide | 561.0 | 557.0 | 560.0 | 66,624 | 9.0 | | 1.63 |
| FWPS | FINSBURY WORLDWIDE PHARM TRUST | 52.00 | 51.25 | 52.00 | 0 | 0.21 | | 0.41 |
| FWUK | FRESHWATER UK PLC ORD GBP0.10 | 31.50 | 28.00 | 28.00 | 3,821 | 3.00 | | 9.68 |
| FXC | ISHARES ISHARES FTSE/XINHUA CHINA 25 FD | 7,679 | 7,601 | 7,601 | 10,773 | 33 | | 0.44 |
| FXPO | FERREXPO PLC ORD GBP0.10 (WI) | 192.8 | 182.3 | 190.4 | 1,336,736 | 5.0 | | 2.70 |