| Code | Name | High | Low | Close | Volume | Change |
|---|
| FAGR | ETFS COMMODITY SECURITIES ETFS FORWARD | 10.24 | 10.24 | 10.24 | 365 | 0.13 |  | 1.25 |
| FAIG | ETFS COMMODITY SECURITIES ETFS FORWARD | 27.29 | 26.71 | 27.29 | 0 | 0.08 | | 0.29 |
| FAME | FRAMLINGTON AIM VCT ORD GBP0.10 | 39.50 | 39.50 | 39.50 | 0 | 5.00 |  | 14.49 |
| FAMT | framlington aim vct 2 ord gbp0.10 | 47.50 | 47.50 | 47.50 | 0 | 0.00 |  | 0.00 |
| FAN | First Artist | 15.95 | 14.30 | 15.50 | 0 | 1.20 | | 8.39 |
| FAP | Faupel | 82.00 | 82.00 | 82.00 | 0 | 0.00 | | 0.00 |
| FAS | Fidelity Asian Val | 156.0 | 155.5 | 155.5 | 21,818 | 3.5 | | 2.30 |
| FBDU | FLYING BRANDS UTS(COM 1ORD | 77.00 | 75.50 | 77.00 | 18,000 | 2.70 | | 3.63 |
| 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 | 0 | 0.00 | | 0.00 |
| FBT | Forbidden Technologies | 22.73 | 22.00 | 22.73 | 1,500 | 2.48 | | 12.25 |
| FCAM | F&C ASSET MANAGEMENT ORD GBP 0.001 | 76.12 | 72.05 | 73.65 | 1,182,564 | 0.60 | | 0.81 |
| FCAP | FRM CREDIT ALPHA LTD PART PREF GBP SHS | 73.00 | 71.75 | 71.75 | 57,287 | 0.25 | | 0.35 |
| FCCN | French Connection Grp | 39.50 | 36.75 | 39.50 | 5,008 | 0.00 | | 0.00 |
| FCI | F&C CAPITAL & INCOME INV TST ORD GBP0.25 | 195.0 | 195.0 | 195.0 | 10,000 | 0.7 | | 0.36 |
| FCNE | FTSE Eastern Europe | 2,055 | 2,001 | 2,022 | 0 | 10 | | 0.50 |
| FCPT | F&C COMMERCIAL PROPERTY TRUST ORD GBP0.9 | 85.50 | 83.50 | 83.50 | 487,035 | 2.00 | | 2.34 |
| FCS | Foreign & Col Smaller Co | 379.0 | 371.0 | 372.0 | 11,916 | 9.0 | | 2.36 |
| FCU | Foreign & Col Eurotrust | 514.0 | 509.0 | 511.5 | 25,708 | 3.5 | | 0.68 |
| FDBK | Feedback | 3.875 | 3.875 | 3.875 | 0 | 0.000 | | 0.00 |
| FDI | Firestone Diamonds | 32.50 | 32.00 | 32.13 | 34,005 | 0.23 | | 0.70 |
| FDL | Findel Plc | 35.50 | 33.00 | 34.00 | 556,713 | 1.00 | | 2.86 |
| FDM | FORD MOTOR CO COM STK USD0.01 | 7.220 | 7.220 | 7.220 | 0 | 0.000 | | 0.00 |
| FDMG | FDM GROUP ORD GBP0.01 | 127.5 | 125.8 | 125.8 | 3,000 | 1.8 | | 1.37 |
| FDP | First Derivatives Plc | 282.5 | 270.0 | 270.0 | 4,000 | 0.0 | | 0.00 |
| FDSA | FRAMLINGTON SECOND DUAL TRUST ZERO DIV | 1,279 | 1,192 | 1,256 | 109,462 | 31 | | 2.53 |
| FDT | 1st Dental Lab | 2.750 | 2.750 | 2.750 | 100,000 | 0.250 | | 10.00 |
| 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 | 5.010 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 |
| FEN | Frenkel Topping Group Plc | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 |
| FENR | Fenner | 165.0 | 161.5 | 163.5 | 339,134 | 2.8 | | 1.65 |
| 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 | 12.85 | 12.40 | 12.40 | 0 | 0.00 | | 0.00 |
| FEV | Fidelity Euro Val | 1,083 | 1,065 | 1,079 | 59,961 | 4 | | 0.37 |
| FF50 | FTSE Frontier 50 Index | 521.1 | 518.2 | 520.1 | 0 | 0.5 | | 0.10 |
| FFA | Ffastfill | 8.000 | 7.875 | 8.000 | 300,000 | 0.000 | | 0.00 |
| FFY | Fyffes | 33.54 | 33.54 | 33.54 | 5,400 | 1.21 | | 3.47 |
| FGN | Futuragene Plc | 52.00 | 47.00 | 49.00 | 80,000 | 2.00 | | 4.26 |
| FGP | Firstgroup | 399.2 | 383.9 | 392.4 | 1,723,943 | 2.2 | | 0.56 |
| FGT | Finsbury Growth Tst | 236.5 | 231.0 | 231.0 | 31,943 | 4.0 | | 1.70 |
| FH01 | FTSE Hang Seng Asiatop | 9,583 | 9,427 | 9,566 | 0 | 170 | | 1.81 |
| FIE | FIELDBURY PLC ORD GBP0.05 | 2.500 | 2.500 | 2.500 | 0 | 0.000 | | 0.00 |
| FIF | Finsbury Food Group Ord 1p | 26.00 | 25.00 | 25.02 | 14,500 | 0.08 | | 0.32 |
| FIND | ETFS COMMODITY SECURITIES ETFS FORWARD | 23.34 | 23.10 | 23.10 | 0 | 0.04 | | 0.17 |
| FIP | FUSION IP PLC ORD GBP0.01 | 31.50 | 31.50 | 31.50 | 0 | 0.00 | | 0.00 |
| FIT | Framlington Innov. | 279.0 | 279.0 | 279.0 | 27 | 1.0 | | 0.36 |
| FIVE | X5 RETAIL GROUP N.V GDR EACH REPR 0.25 | 26.00 | 24.82 | 25.00 | 37,996 | 0.26 | | 1.03 |
| FJV | Fidelity Japan Values | 45.50 | 45.50 | 45.50 | 28,433 | 0.50 | | 1.11 |
| FKE | Fiske | 75.50 | 75.50 | 75.50 | 0 | 0.00 | | 0.00 |
| FKL | Falkland Islands Holdings | 330.0 | 308.0 | 330.0 | 41,461 | 25.0 | | 8.20 |
| FLIV | ETFS COMMODITY SECURITIES ETFS FORWARD | 14.84 | 14.78 | 14.84 | 0 | 0.07 | | 0.44 |
| FLK | Fletcher King | 35.50 | 34.00 | 34.00 | 7,500 | 1.50 | | 4.23 |
| FLTR | filtrona ord gbp0 | 181.6 | 174.4 | 180.0 | 240,375 | 0.5 | | 0.28 |
| FMJ | Formjet Plc | 0.6500 | 0.5520 | 0.5520 | 10,000 | 0.0980 | | 15.08 |
| FML | Frontier Mng | 6.500 | 6.500 | 6.500 | 0 | 0.150 | | 2.26 |
| FMPG | F&C MANAGED PORTFOLIO TRUST PLC GROWTH | 82.89 | 80.00 | 82.89 | 2,743 | 0.00 | | 0.00 |
| FMPI | F&C MANAGED PORTFOLIO TRUST PLC INCOME | 85.89 | 83.00 | 85.89 | 2,507 | 0.00 | | 0.00 |
| FND | finders resources ord npv | 20.00 | 20.00 | 20.00 | 0 | 0.00 | | 0.00 |
| FNT | Fountains | 87.50 | 86.50 | 86.50 | 0 | 0.00 | | 0.00 |
| FOGL | Falkland O&G | 134.5 | 127.0 | 131.8 | 728,399 | 1.8 | | 1.39 |
| FORA | Fortis Npv | 3.080 | 2.975 | 3.080 | 25,971 | 0.090 | | 3.01 |
| FOUR | 4imprint Group Plc | 145.0 | 140.0 | 140.0 | 6,348 | 5.0 | | 3.45 |
| FP | Friends Provident | 86.65 | 81.60 | 81.60 | 0 | 0.00 | | 0.00 |
| FPEO | F&C PRIVATE EQUITY TRUST ORD GBP0.01 | 100.8 | 100.8 | 100.8 | 1,872 | 0.0 | | 0.00 |
| FPER | F&C PRIVATE EQUITY TRUST RESTRICTED VTG | 3.500 | 3.500 | 3.500 | 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 | 122.5 | 111.0 | 115.0 | 143,021 | 6.0 | | 4.96 |
| FPO | First Property Online Plc | 14.00 | 14.00 | 14.00 | 0 | 0.00 | | 0.00 |
| FPT | Forth Ports | 1,196 | 1,162 | 1,188 | 53,927 | 20 | | 1.71 |
| FQM | First Quantum Minerals Ld Com Shs Npv | 4,155 | 4,150 | 4,155 | 0 | 28 | | 0.68 |
| FRCL | Foreign & Colonial - IT | 254.4 | 250.4 | 254.0 | 1,014,704 | 0.6 | | 0.24 |
| FRES | FRESNILLO PLC ORD USD0.50 (WI) | 852.5 | 811.0 | 838.5 | 660,510 | 2.5 | | 0.30 |
| FRM | Formation Group Plc | 4.125 | 4.125 | 4.125 | 0 | 0.000 | | 0.00 |
| FRO | Frontline | 1,450 | 1,450 | 1,450 | 0 | 0 | | 0.00 |
| FRP | FAIRPOINT GROUP PLC ORD GBP0.01 | 60.50 | 55.00 | 55.13 | 67,240 | 4.87 | | 8.11 |
| FRR | FRONTERA RESOURCES CORP COM STK USD0 | 12.75 | 11.50 | 12.58 | 684,279 | 0.42 | | 3.23 |
| FSC | F&C US Smaller Companies Ord 25p | 290.0 | 288.0 | 288.0 | 9,935 | 1.5 | | 0.52 |
| FSF | FAMILY SHARIAH FUND LTD(THE) ORD USD0.01 | 0.8700 | 0.8700 | 0.8700 | 0 | 0.0000 | | 0.00 |
| FSG | Focus Sol.GRP | 39.73 | 37.27 | 37.27 | 31,288 | 0.73 | | 1.92 |
| FSJ | Fisher (j) | 423.4 | 404.8 | 416.0 | 19,742 | 9.0 | | 2.21 |
| FSM | HAREWOOD STRUCTURED INVESTMENT PCC bnp | 127.3 | 127.3 | 127.3 | 0 | 0.0 | | 0.00 |
| FSS | TRAPORT SYSTEMS ORD GBP0.05 | 8.875 | 8.875 | 8.875 | 0 | 0.000 | | 0.00 |
| FSTA | Fuller Smith & Tnr A | 490.2 | 475.1 | 489.0 | 53,115 | 10.5 | | 2.19 |
| FSV | Fidelity Spec.val. | 551.5 | 536.1 | 546.0 | 92,126 | 1.0 | | 0.18 |
| FTC | Filtronic | 34.25 | 34.25 | 34.25 | 105,934 | 0.75 | | 2.24 |
| FTD | FORESIGHT 3 VCT GBP0.05 | 87.50 | 87.00 | 87.00 | 1,225 | 0.00 | | 0.00 |
| FTE | France Telecom | 9.473 | 9.050 | 9.340 | 0 | 0.110 | | 1.16 |
| FTF | FORESIGHT 4 VCT GBP0.05 | 84.50 | 84.50 | 84.50 | 0 | 0.50 | | 0.60 |
| FTIS | FINANCIAL TECHNOLOGIES (INDIA) GDR EACH | 3.900 | 3.900 | 3.900 | 400 | 0.150 | | 4.00 |
| FTN | FORESIGHT 2 VCT ORD GBP0.01 | 71.00 | 71.00 | 71.00 | 0 | 0.00 | | 0.00 |
| FTO | Fortune Oil | 8.500 | 8.300 | 8.470 | 854,956 | 0.250 | | 2.87 |
| 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 | 35.00 | 35.00 | 5,756 | 0.50 | | 1.41 |
| FUJ | FUJITSU NPV | 570.3 | 570.3 | 570.3 | 0 | 0.0 | | 0.00 |
| FUL | Fulcrum Pharma | 3.250 | 3.010 | 3.010 | 10,000 | 0.240 | | 7.38 |
| FUM | Futura Medical Ord 0.2p | 45.00 | 37.50 | 43.65 | 356,949 | 5.80 | | 15.32 |
| FUR | FUGRO NV EUR0.05 | 39.14 | 36.07 | 39.14 | 0 | 0.59 | | 1.53 |
| FUS | ISIS UK SELECT TRUST ORD GBP0.01 | 76.00 | 75.00 | 76.00 | 3,310 | 1.00 | | 1.33 |
| FUTR | FUTURE GBP0.01 | 20.58 | 19.25 | 20.58 | 34,898 | 0.58 | | 2.88 |
| FWEB | FIBERWEB PLC ORD GBP0.05 | 57.00 | 54.00 | 55.50 | 204,004 | 1.25 | | 2.20 |
| FWP | Finsbury Worldwide | 555.0 | 534.5 | 553.0 | 110,434 | 3.0 | | 0.55 |
| FWPS | FINSBURY WORLDWIDE PHARM TRUST | 51.00 | 50.00 | 50.00 | 33,031 | 1.05 | | 2.06 |
| FWUK | FRESHWATER UK PLC ORD GBP0.10 | 36.00 | 36.00 | 36.00 | 0 | 0.00 | | 0.00 |
| FXC | ISHARES ISHARES FTSE/XINHUA CHINA 25 FD | 7,603 | 7,499 | 7,550 | 7,283 | 8 | | 0.11 |
| FXPO | FERREXPO PLC ORD GBP0.10 (WI) | 160.9 | 156.1 | 160.2 | 784,860 | 5.1 | | 3.29 |