| Code | Name | High | Low | Close | Volume | Change |
|---|
| G06 | FTSE Asia Pac LMS Index | 390.5 | 386.7 | 390.5 | 0 | 5.5 |  | 1.42 |
| G07 | FTSE Asia Pac LMS ex Japan Index | 532.4 | 525.6 | 531.8 | 0 | 9.5 | | 1.82 |
| G08 | FTSE Asia Pac LMS ex Japan India & Pak I | 509.0 | 502.5 | 508.5 | 0 | 9.3 | | 1.85 |
| G09 | FTSE Asia Pac LMS ex Jp India Pak Au & N | 508.0 | 501.7 | 507.0 | 0 | 7.4 | | 1.49 |
| G10 | FTSE Greater China LMS Index | 485.5 | 477.6 | 482.8 | 0 | 5.5 | | 1.16 |
| G11 | FTSE Europe LMS Index | 352.5 | 345.1 | 350.4 | 0 | 0.1 | | 0.01 |
| G12 | FTSE Europe LMS ex UK Index | 392.0 | 383.2 | 388.8 | 0 | 0.6 |  | 0.16 |
| G13 | FTSE Europe LMS ex Eurobloc Index | 336.1 | 329.5 | 334.3 | 0 | 0.1 | | 0.03 |
| G14 | FTSE Eurobloc LMS Index | 371.0 | 362.6 | 368.6 | 0 | 0.0 | | 0.01 |
| GACA | GENERAL ACCIDENT 8 7/8% CUM IRRD PRF | 123.5 | 121.0 | 122.8 | 35,600 | 0.8 | | 0.61 |
| GACB | GENERAL ACCIDENT 7 7/8% CUM IRRD PRF | 112.3 | 107.5 | 112.3 | 46,490 | 4.8 | | 4.42 |
| GAH | GABLE HLDGS INC ORD GBP0.0025 | 13.36 | 12.00 | 12.90 | 77,820 | 1.40 | | 12.17 |
| GAID | GAIL(INDIA) GDR EACH REP 6 ORD INR10 | 47.50 | 47.00 | 47.50 | 18,112 | 1.50 | | 3.26 |
| GAL | Galen Holdings | 3.625 | 3.500 | 3.550 | 45,000 | 0.050 | | 1.43 |
| GAR | GARNER PLC ORD GBP0.01 | 2.000 | 2.000 | 2.000 | 0 | 0.000 |  | 0.00 |
| GAS | GASOL ORD GBP0.005 | 2.700 | 2.600 | 2.600 | 1,372,489 | 0.150 | | 5.45 |
| GAW | Games Workshop Grp | 287.8 | 276.8 | 285.0 | 0 | 2.8 | | 0.98 |
| GAZ | GAZPROM NEFT OJSC LEVEL 1 ADR EACH REPR | 26.18 | 23.50 | 25.19 | 67,024 | 0.67 | | 2.59 |
| GB14 | GOLDMAN SACHS JERSEY CERT 19/9/11(DJ-AIG | 156.5 | 156.5 | 156.5 | 0 | 0.0 | | 0.00 |
| GB15 | GOLDMAN SACHS INTERNATIONAL CALL WTS | 1.047 | 1.047 | 1.047 | 1,000 | 0.022 | | 2.06 |
| GB16 | GOLDMAN SACHS INTERNATIONAL PUT WTS | 0.0200 | 0.0200 | 0.0200 | 1,000 | 0.0100 | | 100.00 |
| GB17 | GOLDMAN SACHS INTERNATIONAL CALL WTS | 1.080 | 1.080 | 1.080 | 0 | 0.000 | | 0.00 |
| GB18 | GOLDMAN SACHS INTERNATIONAL PUT WTS | 0.0010 | 0.0010 | 0.0010 | 0 | 0.0000 | | 0.00 |
| GB20 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.119 | 1.119 | 1.119 | 0 | 0.000 | | 0.00 |
| GB24 | GOLDMAN SACHS & CO WERTPAPIER GMBH | 1.091 | 1.091 | 1.091 | 0 | 0.000 | | 0.00 |
| GB29 | GOLDMAN SACHS & CO WERTPAPIER GMBH | 1.050 | 1.050 | 1.050 | 0 | 0.000 | | 0.00 |
| GB30 | GOLDMAN SACHS & CO WERTPAPIER GMBH REV | 1.051 | 1.051 | 1.051 | 0 | 0.000 | | 0.00 |
| GB32 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.043 | 1.043 | 1.043 | 0 | 0.000 | | 0.00 |
| GB35 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.031 | 1.031 | 1.031 | 0 | 0.000 | | 0.00 |
| GB40 | GOLDMAN SACHS INTERNATIONAL AUTOCALL IDX | 1.051 | 1.041 | 1.051 | 0 | 0.000 | | 0.00 |
| GB41 | GOLDMAN SACHS INTERNATIONAL IDX CERT | 1.021 | 1.021 | 1.021 | 0 | 0.000 | | 0.00 |
| GB48 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.0000 | 1.0000 | 1.0000 | 0 | 0.0000 | | 0.00 |
| GBF | GEM BIOFUELS PLC ORD GBP0.01 | 13.00 | 13.00 | 13.00 | 0 | 0.00 | | 0.00 |
| GBG | Gb Group | 21.25 | 21.25 | 21.25 | 0 | 0.35 | | 1.67 |
| GBO | ISRAELI ACQUISITOR I ORD GBP0.01 | 10.25 | 10.25 | 10.25 | 0 | 0.21 | | 2.04 |
| GBP | GLOBAL PETROLEUM NPV | 8.250 | 7.250 | 7.250 | 75,000 | 0.630 | | 7.99 |
| GBR | Global Brands S.A | 3.250 | 3.250 | 3.250 | 0 | 0.050 | | 1.56 |
| GBS | Gold Bullion Sec Ltd Sec Und 0 Cpn Nts | 107.4 | 106.7 | 107.1 | 120,279 | 0.3 | | 0.23 |
| GBSS | LYXOR GOLD BULLION SECURITIES SEC(LYXOR | 6,456 | 6,436 | 6,451 | 1,168 | 7 | | 0.11 |
| GCL | GEIGER COUNTER LTD NPV | 67.50 | 64.62 | 67.00 | 0 | 0.75 | | 1.13 |
| GCLA | GRUPO CLARIN SA GDR EACH REPR 2 CLS`B` | 3.900 | 3.900 | 3.900 | 200,000 | 0.150 | | 4.00 |
| GCLS | GEIGER COUNTER LTD SUB SHS(1 SUB SHARE | 10.000 | 10.000 | 10.000 | 0 | 1.490 | | 17.51 |
| GCM | Glencar Mining | 96.00 | 87.00 | 88.25 | 299,243 | 2.25 | | 2.62 |
| GCO | GREEN CO2 PLC ORD GBP0.01 | 1.250 | 1.250 | 1.250 | 7,500 | 0.000 | | 0.00 |
| GD07 | FTSE Global Energy | 10,414 | 10,254 | 10,326 | 0 | 22 | | 0.21 |
| GD10 | FTSE Global Basic Industries | 7,191 | 7,062 | 7,125 | 0 | 10 | | 0.14 |
| GD20 | FTSE Global General Industry | 4,617 | 4,556 | 4,599 | 0 | 45 | | 0.99 |
| GD31 | FTSE Global Autos | 6,173 | 6,082 | 6,154 | 0 | 47 | | 0.78 |
| GD40 | FTSE Global NonCyclical | 7,297 | 7,241 | 7,278 | 0 | 6 | | 0.08 |
| GD48 | FTSE Global Pharmaceuticals | 4,141 | 4,111 | 4,139 | 0 | 7 | | 0.18 |
| GD50 | FTSE Global Cyclical | 4,888 | 4,827 | 4,882 | 0 | 56 | | 1.15 |
| GD54 | FTSE Global Media | 3,050 | 3,009 | 3,039 | 0 | 12 | | 0.41 |
| GD67 | FTSE Global Telecoms | 3,787 | 3,749 | 3,776 | 0 | 4 | | 0.12 |
| GD70 | FTSE Global Utilities | 5,369 | 5,317 | 5,344 | 0 | 13 | | 0.25 |
| GD80 | FTSE Global Financials | 2,679 | 2,647 | 2,666 | 0 | 11 | | 0.43 |
| GD81 | FTSE Global Banks | 3,789 | 3,736 | 3,766 | 0 | 34 | | 0.90 |
| GD90 | FTSE Global Technology | 3,290 | 3,262 | 3,277 | 0 | 1 | | 0.04 |
| GDG | GREEN DRAGON GAS LTD ORD USD0.0001 | 7.075 | 6.900 | 6.930 | 120,000 | 0.170 | | 2.39 |
| GDP | GOLDPLAT PLC ORD GBP0.01 | 12.75 | 12.30 | 12.60 | 12,687 | 0.17 | | 1.33 |
| GDWN | Goodwin | 1,089 | 1,034 | 1,038 | 0 | 4 | | 0.39 |
| GEC | General Electric Co | 10.32 | 9.65 | 10.14 | 1,786 | 0.49 | | 5.08 |
| GED | Global Energy | 64.50 | 64.50 | 64.50 | 0 | 2.50 | | 4.03 |
| GEEC | great eastern energy corp gdr each repr | 417.5 | 417.5 | 417.5 | 0 | 7.5 | | 1.83 |
| GEM | gemfields resources ord gbp0.01 | 6.850 | 6.500 | 6.750 | 0 | 0.000 | | 0.00 |
| GEMD | GEM DIAMONDS LTD ORD SHS USD0.01(WI) | 248.0 | 237.5 | 245.4 | 117,922 | 0.4 | | 0.16 |
| GEO | Gartmore Europe | 590.1 | 586.1 | 590.0 | 24,555 | 3.0 | | 0.51 |
| GET | Geest | 12.50 | 12.35 | 12.50 | 0 | 0.13 | | 1.03 |
| GETM | fitzwilliam capital gbp0.01 | 103.5 | 102.5 | 102.5 | 0 | 2.5 | | 2.38 |
| GETS | GROUPE EUROTUNNEL SA EUR0.01 | 6.990 | 5.910 | 5.910 | 32,482 | 0.490 | | 7.66 |
| GEX | GLENCAR MINING ORD EUR0.031 | 8.880 | 8.880 | 8.880 | 0 | 0.000 | | 0.00 |
| GFH | GULF FINANCE HOUSE GDR EACH REPR 10 ORD | 4.500 | 4.500 | 4.500 | 0 | 0.000 | | 0.00 |
| GFM | Griffin Mining | 39.88 | 39.20 | 39.23 | 44,678 | 0.77 | | 1.93 |
| GFRD | Galliford | 349.6 | 338.0 | 345.5 | 265,848 | 0.5 | | 0.14 |
| GFRF | GALLIFORD TRY NEW GBP0.50(FULLY | 376.0 | 376.0 | 376.0 | 638 | 2.0 | | 0.53 |
| GFRM | MFI FURNITURE GROUP ORD GBP0.10 | 78.45 | 76.10 | 76.65 | 678,786 | 0.45 | | 0.58 |
| GFRN | GALLIFORD TRY NEW ORD GBP0.50(NIL | 100.3 | 88.0 | 100.0 | 312,426 | 10.0 | | 11.12 |
| GFS | Group 4 Securicor | 253.5 | 249.2 | 252.8 | 3,578,947 | 2.3 | | 0.92 |
| GFTU | GRAFTON GROUP UTS(1 ORD,1`C`ORD & | 3.610 | 3.460 | 3.480 | 53,079 | 0.069 | | 2.01 |
| GFV | Guinness Flt Vct | 17.00 | 17.00 | 17.00 | 0 | 0.00 | | 0.00 |
| GGG | CENTRAL CHINA GOLDFIELDS ORD GBP0.01 | 3.000 | 2.971 | 2.975 | 668,370 | 0.055 | | 1.82 |
| GGL | Gartmore Global Trust Ord 25p | 283.0 | 278.6 | 283.0 | 17,758 | 1.0 | | 0.35 |
| GGOR | GARTMORE GROWTH OPPORTUNITIES ORD | 512.5 | 501.0 | 501.0 | 2,201 | 11.5 | | 2.24 |
| GGOU | GARTMORE GROWTH OPPORTUNITIES EQUITY LKD | 185.0 | 185.0 | 185.0 | 0 | 0.0 | | 0.00 |
| GGP | GREATLAND GOLD PLC ORD GBP0.001 | 1.550 | 1.475 | 1.550 | 343,959 | 0.137 | | 9.70 |
| GHE | Gresham House | 295.0 | 295.0 | 295.0 | 0 | 9.3 | | 3.24 |
| GHH | Gooch & Housego | 126.5 | 123.9 | 123.9 | 2,000 | 5.1 | | 3.98 |
| GHT | Gresham Computing | 24.50 | 24.50 | 24.50 | 555 | 0.50 | | 2.00 |
| GIR | Gartmore Irish Small | 649.0 | 640.0 | 640.0 | 892 | 2.5 | | 0.39 |
| GKN | Gkn Ltd | 114.9 | 109.5 | 111.9 | 9,799,479 | 1.4 | | 1.27 |
| GKO | GREENKO GROUP PLC ORD EUR0.005 | 111.0 | 101.7 | 110.0 | 128,826 | 10.5 | | 10.55 |
| GKP | Gulf Keystone | 112.5 | 107.3 | 109.0 | 3,464,590 | 0.5 | | 0.46 |
| GLB | Glanbia | 2.885 | 2.885 | 2.885 | 2,253 | 0.085 | | 3.04 |
| GLBM | GLOBE SPECIALTY METALS INC COM STK | 8.750 | 8.750 | 8.750 | 0 | 0.000 | | 0.00 |
| GLBS | GLOBUS MARITIME LTD ORD USD0.001 | 63.40 | 61.50 | 63.40 | 1,539 | 0.10 | | 0.16 |
| GLD | Gladstone | 30.62 | 25.00 | 29.02 | 76,646 | 4.02 | | 16.08 |
| GLE | Gleeson (mj) Contrs | 110.4 | 110.4 | 110.4 | 3,500 | 0.3 | | 0.26 |
| GLI | Glisten | 85.50 | 80.00 | 80.00 | 23,810 | 7.18 | | 8.24 |
| GLIF | GREENWICH LOAN INCOME FUND LD ORD NPV | 28.50 | 28.00 | 28.50 | 0 | 0.00 | | 0.00 |
| GLOB | GLOBAL INVESTMENT HOUSE GDR EACH REPR 5 | 1.850 | 1.850 | 1.850 | 0 | 0.000 | | 0.00 |
| GLS | Glasgow Inc | 41.49 | 40.50 | 40.86 | 91,313 | 0.64 | | 1.55 |
| GLTR | GLOBALTRANS INVESTMENT PLC GDR EACH REPR | 8.900 | 8.300 | 8.900 | 7,701 | 0.670 | | 8.14 |
| GMA | Gma Resources Ord 1p | 4.250 | 4.000 | 4.000 | 9,292,857 | 0.100 | | 2.44 |
| GMF | Gartmore Fledg Index | 373.7 | 370.0 | 370.0 | 6,838 | 0.0 | | 0.00 |
| GMFA | GLOBAL MENA FINANCIAL ASSETS LTD ORD NPV | 61.00 | 61.00 | 61.00 | 0 | 0.00 | | 0.00 |
| GMG | Game Group | 155.8 | 152.9 | 154.0 | 1,165,908 | 1.3 | | 0.84 |
| GMNT | GOTTEX MARKET NEUTRAL TRUST LTD ORD NPV | 67.00 | 67.00 | 67.00 | 0 | 0.00 | | 0.00 |
| GMX | Genemedix | 1.250 | 1.250 | 1.250 | 0 | 0.000 | | 0.00 |
| GNC | Greencore Group | 1.498 | 1.493 | 1.493 | 219 | 0.033 | | 2.23 |
| GNG | GEONG INTERNATIONAL ORD GBP0.01 | 43.00 | 42.00 | 43.00 | 2,295 | 4.00 | | 10.26 |
| GNK | Greene King | 415.3 | 404.9 | 413.0 | 460,530 | 6.0 | | 1.47 |
| GNS | Genus Plc | 649.5 | 632.3 | 648.0 | 29,735 | 8.0 | | 1.25 |
| GO | GLOBEOP FINANCIAL SERVICES SA ORD | 190.0 | 188.0 | 190.0 | 504,935 | 8.0 | | 4.04 |
| GOA | GEMSTONES OF AFRICA GROUP PLC ORD | 0.9000 | 0.7600 | 0.8750 | 0 | 0.0000 | | 0.00 |
| GOAL | Goals Soccer | 213.0 | 209.0 | 210.0 | 145,111 | 1.0 | | 0.48 |
| GOG | Go-ahead Group | 1,453 | 1,374 | 1,391 | 297,309 | 8 | | 0.57 |
| GOI | grasshopper investments ord gbp0.05 | 2.250 | 2.100 | 2.225 | 0 | 0.025 | | 1.11 |
| GOLD | Rangold Resources Ld Ads (each Repr 1 | 75.98 | 74.70 | 74.70 | 521 | 0.69 | | 0.92 |
| GON | Galleon Hldgs | 15.60 | 15.08 | 15.60 | 25,250 | 0.50 | | 3.31 |
| GOO | Gold Oil Plc | 7.700 | 4.650 | 4.966 | 4,786,529 | 0.266 | | 5.66 |
| GPC | Genesis Petroleum Corp Plc | 8.500 | 8.500 | 8.500 | 0 | 0.000 | | 0.00 |
| GPE | Graphite Enterprise Trust Plc | 280.8 | 274.0 | 280.3 | 16,291 | 5.3 | | 1.91 |
| GPG | Guinness Peat Grp | 37.50 | 37.50 | 37.50 | 0 | 0.00 | | 0.00 |
| GPK | geopark hldgs com stk usd0.001 | 314.0 | 306.7 | 306.7 | 1,159 | 3.3 | | 1.08 |
| GPM | GOLDEN PROSPECT PRECIOUS METALS LTD ORD | 55.50 | 55.50 | 55.50 | 0 | 0.49 | | 0.88 |
| GPN | GLADSTONE PACIFIC NICKEL ORD NPV | 21.00 | 21.00 | 21.00 | 0 | 0.00 | | 0.00 |
| GPOR | Great Portland Est | 261.2 | 253.7 | 259.7 | 1,742,573 | 10.9 | | 4.38 |
| GPRT | goldenport hldgs inc com stk usd0.01 | 114.3 | 114.0 | 114.0 | 7,000 | 1.5 | | 1.30 |
| GPX | GULFSANDS PETROLEUM ORD GBP0.057142865 | 246.0 | 236.8 | 236.8 | 390,754 | 3.3 | | 1.35 |
| GRAF | ETFS COMMODITY SECURITIES ETFS FORWARD | 8.570 | 8.338 | 8.338 | 0 | 0.283 | | 3.51 |
| GRG | Greggs | 435.8 | 424.4 | 431.3 | 115,476 | 7.0 | | 1.65 |
| GRH | Gr Holdings | 6.500 | 6.500 | 6.500 | 0 | 0.000 | | 0.00 |
| GRI | Grainger Tst | 274.8 | 252.0 | 271.0 | 718,742 | 17.4 | | 6.86 |
| GRL | Goldstone Resources Ld Ord 1p | 2.000 | 1.350 | 1.790 | 5,512,144 | 0.370 | | 26.06 |
| GRTB | GUARANTY TRUST BANK GDR EACH REPR 50 ORD | 6.200 | 6.200 | 6.200 | 50,790 | 0.000 | | 0.00 |
| GSD | Goldshield Group | 482.0 | 480.0 | 482.0 | 1,108 | 1.5 | | 0.31 |
| GSDE | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 1.055 | 1.053 | 1.053 | 0 | 0.008 | | 0.71 |
| GSDO | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 81.00 | 79.00 | 79.92 | 350,855 | 1.08 | | 1.33 |
| GSDU | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 1.593 | 1.590 | 1.593 | 0 | 0.003 | | 0.16 |
| GSK | Glaxosmithkline Plc | 1,231 | 1,201 | 1,219 | 6,315,856 | 1 | | 0.08 |
| GSL | Greystar | 280.0 | 265.0 | 270.0 | 0 | 7.5 | | 2.70 |
| GSS | Genesis Emerging Markets Fund Ltd | 379.5 | 378.5 | 379.0 | 3,625 | 1.0 | | 0.26 |
| GTC | getech group ord gbp0 | 18.50 | 18.50 | 18.50 | 0 | 1.50 | | 7.50 |
| GTE | GAS TURBINE EFFICIENCY ord gbp0.002 | 23.15 | 22.50 | 23.15 | 55,823 | 0.40 | | 1.76 |
| GTL | Gtl Resources | 37.75 | 37.00 | 37.00 | 71,052 | 0.75 | | 2.07 |
| GTX | Genetix GRP | 62.00 | 58.00 | 58.00 | 13,121 | 2.00 | | 3.33 |
| GVC | Gaming VC Holdings | 205.0 | 197.5 | 202.5 | 76,000 | 2.5 | | 1.25 |
| GWP | Gw Pharmaceut | 85.88 | 81.00 | 81.00 | 33,308 | 1.00 | | 1.22 |