| Code | Name | High | Low | Close | Volume | Change |
|---|
| G06 | FTSE Asia Pac LMS Index | 394.1 | 390.8 | 393.0 | 0 | 1.6 |  | 0.41 |
| G07 | FTSE Asia Pac LMS ex Japan Index | 549.4 | 544.9 | 547.0 | 0 | 3.4 | | 0.61 |
| G08 | FTSE Asia Pac LMS ex Japan India & Pak I | 524.9 | 520.1 | 521.8 | 0 | 4.4 | | 0.84 |
| G09 | FTSE Asia Pac LMS ex Jp India Pak Au & N | 525.1 | 520.3 | 522.6 | 0 | 3.1 | | 0.59 |
| G10 | FTSE Greater China LMS Index | 500.0 | 494.1 | 495.5 | 0 | 5.0 | | 0.99 |
| G11 | FTSE Europe LMS Index | 359.9 | 351.7 | 353.8 | 0 | 3.1 | | 0.88 |
| G12 | FTSE Europe LMS ex UK Index | 399.0 | 389.9 | 391.9 | 0 | 3.2 | | 0.82 |
| G13 | FTSE Europe LMS ex Eurobloc Index | 344.0 | 336.3 | 338.9 | 0 | 2.7 | | 0.79 |
| G14 | FTSE Eurobloc LMS Index | 377.8 | 368.8 | 370.6 | 0 | 3.6 | | 0.97 |
| GACA | GENERAL ACCIDENT 8 7/8% CUM IRRD PRF | 118.3 | 115.8 | 115.8 | 36,937 | 2.5 | | 2.11 |
| GACB | GENERAL ACCIDENT 7 7/8% CUM IRRD PRF | 111.5 | 107.5 | 111.5 | 9,484 | 0.5 |  | 0.45 |
| GAH | GABLE HLDGS INC ORD GBP0.0025 | 15.00 | 14.00 | 15.00 | 95,000 | 1.50 | | 11.11 |
| GAID | GAIL(INDIA) GDR EACH REP 6 ORD INR10 | 50.60 | 49.95 | 50.00 | 0 | 0.00 |  | 0.00 |
| GAL | Galen Holdings | 3.500 | 3.500 | 3.500 | 0 | 0.150 | | 4.48 |
| GAR | GARNER PLC ORD GBP0.01 | 2.000 | 2.000 | 2.000 | 0 | 0.000 | | 0.00 |
| GAS | GASOL ORD GBP0.005 | 2.500 | 2.350 | 2.430 | 1,016,331 | 0.095 | | 3.76 |
| GAW | Games Workshop Grp | 279.5 | 272.1 | 272.1 | 768 | 0.0 | | 0.00 |
| GAZ | GAZPROM NEFT OJSC LEVEL 1 ADR EACH REPR | 27.01 | 26.31 | 26.95 | 254,297 | 0.25 | | 0.94 |
| GB01 | GOLDMAN SACHS JERSEY prin pro | 9,571 | 9,571 | 9,571 | 0 | 0 | | 0.00 |
| 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 | 1.034 | 1.034 | 1.034 | 0 | 0.000 | | 0.00 |
| GB16 | GOLDMAN SACHS INTERNATIONAL PUT WTS | 0.0230 | 0.0230 | 0.0230 | 0 | 0.0000 | | 0.00 |
| 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 | 1.153 | 1.153 | 1.153 | 0 | 0.000 | | 0.00 |
| GB21 | GOLDMAN SACHS INTERNATIONAL CERT | 1.235 | 1.235 | 1.235 | 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 | 1.087 | 1.087 | 1.087 | 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 | 12.50 | 12.50 | 12.50 | 0 | 0.50 | | 3.85 |
| GBG | Gb Group | 23.50 | 23.50 | 23.50 | 0 | 0.43 | | 1.86 |
| GBO | ISRAELI ACQUISITOR I ORD GBP0.01 | 9.500 | 9.500 | 9.500 | 0 | 0.500 | | 5.56 |
| GBP | GLOBAL PETROLEUM NPV | 8.250 | 8.000 | 8.165 | 55,123 | 0.065 | | 0.80 |
| GBR | Global Brands S.A | 3.000 | 2.760 | 2.760 | 2,500 | 0.190 | | 6.44 |
| GBS | Gold Bullion Sec Ltd Sec Und 0 Cpn Nts | 112.1 | 110.7 | 111.8 | 157,293 | 0.7 | | 0.65 |
| GBSS | LYXOR GOLD BULLION SECURITIES SEC(LYXOR | 6,767 | 6,737 | 6,737 | 448 | 77 | | 1.16 |
| GCL | GEIGER COUNTER LTD NPV | 69.40 | 67.00 | 69.40 | 25,828 | 1.90 | | 2.81 |
| GCLA | GRUPO CLARIN SA GDR EACH REPR 2 CLS`B` | 4.100 | 4.100 | 4.100 | 0 | 0.000 | | 0.00 |
| GCLS | GEIGER COUNTER LTD SUB SHS(1 SUB SHARE | 10.000 | 9.000 | 9.000 | 10,000 | 1.000 | | 10.00 |
| GCM | Glencar Mining | 77.75 | 74.00 | 74.75 | 166,712 | 2.50 | | 3.24 |
| GCO | GREEN CO2 PLC ORD GBP0.01 | 1.375 | 1.375 | 1.375 | 0 | 0.000 | | 0.00 |
| GD07 | FTSE Global Energy | 10,458 | 10,268 | 10,294 | 0 | 137 | | 1.31 |
| GD10 | FTSE Global Basic Industries | 7,471 | 7,371 | 7,393 | 0 | 23 | | 0.32 |
| GD20 | FTSE Global General Industry | 4,693 | 4,642 | 4,652 | 0 | 21 | | 0.45 |
| GD31 | FTSE Global Autos | 6,200 | 6,116 | 6,127 | 0 | 86 | | 1.38 |
| GD40 | FTSE Global NonCyclical | 7,434 | 7,384 | 7,408 | 0 | 2 | | 0.03 |
| GD48 | FTSE Global Pharmaceuticals | 4,278 | 4,240 | 4,274 | 0 | 19 | | 0.43 |
| GD50 | FTSE Global Cyclical | 4,996 | 4,954 | 4,964 | 0 | 14 | | 0.28 |
| GD54 | FTSE Global Media | 3,118 | 3,076 | 3,083 | 0 | 23 | | 0.73 |
| GD67 | FTSE Global Telecoms | 3,855 | 3,809 | 3,816 | 0 | 29 | | 0.75 |
| GD70 | FTSE Global Utilities | 5,475 | 5,414 | 5,440 | 0 | 11 | | 0.20 |
| GD80 | FTSE Global Financials | 2,725 | 2,692 | 2,698 | 0 | 15 | | 0.57 |
| GD81 | FTSE Global Banks | 3,846 | 3,785 | 3,796 | 0 | 41 | | 1.07 |
| GD90 | FTSE Global Technology | 3,353 | 3,317 | 3,328 | 0 | 22 | | 0.66 |
| GDG | GREEN DRAGON GAS LTD ORD USD0.0001 | 7.200 | 7.200 | 7.200 | 0 | 0.100 | | 1.37 |
| GDP | GOLDPLAT PLC ORD GBP0.01 | 12.50 | 11.50 | 12.50 | 84,287 | 0.50 | | 4.17 |
| GDWN | Goodwin | 1,139 | 1,125 | 1,139 | 397 | 22 | | 1.97 |
| GEC | General Electric Co | 10.43 | 10.40 | 10.43 | 1,205 | 0.26 | | 2.43 |
| GED | Global Energy | 64.00 | 61.05 | 61.05 | 4,800 | 4.14 | | 6.35 |
| GEEC | great eastern energy corp gdr each repr | 412.5 | 410.0 | 412.5 | 0 | 0.0 | | 0.00 |
| GEM | gemfields resources ord gbp0.01 | 6.125 | 6.025 | 6.025 | 100,000 | 0.000 | | 0.00 |
| GEMD | GEM DIAMONDS LTD ORD SHS USD0.01(WI) | 240.2 | 229.6 | 237.6 | 219,456 | 6.1 | | 2.63 |
| GEO | Gartmore Europe | 610.0 | 598.0 | 605.0 | 23,318 | 0.0 | | 0.00 |
| GETM | fitzwilliam capital gbp0.01 | 102.5 | 102.5 | 102.5 | 0 | 2.5 | | 2.38 |
| GETS | GROUPE EUROTUNNEL SA EUR0.01 | 7.000 | 6.645 | 7.000 | 0 | 0.000 | | 0.00 |
| 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 | 3.500 | 3.500 | 3.500 | 0 | 0.000 | | 0.00 |
| GFM | Griffin Mining | 46.90 | 46.05 | 46.90 | 119,411 | 0.60 | | 1.30 |
| GFRD | Galliford | 344.0 | 325.0 | 328.3 | 113,108 | 11.8 | | 3.46 |
| 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 | 84.61 | 81.30 | 82.00 | 2,586,514 | 1.70 | | 2.03 |
| GFRN | GALLIFORD TRY NEW ORD GBP0.50(NIL | 100.3 | 88.0 | 100.0 | 312,426 | 10.0 | | 11.12 |
| GFS | Group 4 Securicor | 246.0 | 243.4 | 243.7 | 5,310,394 | 0.3 | | 0.12 |
| GFTU | GRAFTON GROUP UTS(1 ORD,1`C`ORD & | 3.233 | 3.140 | 3.193 | 14,925 | 0.050 | | 1.59 |
| GFV | Guinness Flt Vct | 17.00 | 17.00 | 17.00 | 0 | 0.00 | | 0.00 |
| GGG | CENTRAL CHINA GOLDFIELDS ORD GBP0.01 | 3.050 | 2.950 | 3.040 | 50,933 | 0.065 | | 2.18 |
| GGL | Gartmore Global Trust Ord 25p | 292.0 | 286.0 | 288.0 | 9,870 | 2.0 | | 0.69 |
| GGOR | GARTMORE GROWTH OPPORTUNITIES ORD | 500.0 | 496.3 | 500.0 | 1,600 | 8.0 | | 1.63 |
| GGOU | GARTMORE GROWTH OPPORTUNITIES EQUITY LKD | 185.0 | 185.0 | 185.0 | 0 | 0.0 | | 0.00 |
| GGP | GREATLAND GOLD PLC ORD GBP0.001 | 1.375 | 1.300 | 1.300 | 323,211 | 0.097 | | 6.94 |
| GHE | Gresham House | 268.5 | 261.1 | 262.5 | 0 | 5.5 | | 2.05 |
| GHH | Gooch & Housego | 129.0 | 125.0 | 125.0 | 1,435 | 8.0 | | 6.02 |
| GHT | Gresham Computing | 25.22 | 25.22 | 25.22 | 9,814 | 1.07 | | 4.41 |
| GIR | Gartmore Irish Small | 598.7 | 595.3 | 598.7 | 2,709 | 8.7 | | 1.47 |
| GKN | Gkn Ltd | 112.6 | 107.3 | 108.2 | 7,520,807 | 3.0 | | 2.70 |
| GKO | GREENKO GROUP PLC ORD EUR0.005 | 123.0 | 115.0 | 115.0 | 17,500 | 10.0 | | 8.00 |
| GKP | Gulf Keystone | 109.8 | 106.3 | 108.5 | 1,634,645 | 0.5 | | 0.46 |
| GLB | Glanbia | 2.800 | 2.748 | 2.800 | 10,282 | 0.070 | | 2.56 |
| 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 | 63.50 | 60.00 | 63.40 | 30,753 | 2.29 | | 3.75 |
| GLD | Gladstone | 29.68 | 29.00 | 29.68 | 58 | 0.00 | | 0.00 |
| GLE | Gleeson (mj) Contrs | 116.8 | 111.3 | 116.8 | 4,882 | 5.3 | | 4.72 |
| GLI | Glisten | 85.74 | 78.00 | 85.74 | 13,385 | 5.15 | | 6.39 |
| GLIF | GREENWICH LOAN INCOME FUND LD ORD NPV | 28.25 | 28.25 | 28.25 | 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 | 42.75 | 41.25 | 42.00 | 175,388 | 0.15 | | 0.36 |
| GLTR | GLOBALTRANS INVESTMENT PLC GDR EACH REPR | 8.904 | 8.900 | 8.900 | 67,564 | 0.000 | | 0.00 |
| GMA | Gma Resources Ord 1p | 4.250 | 4.125 | 4.250 | 250,000 | 0.330 | | 8.42 |
| GMF | Gartmore Fledg Index | 377.0 | 372.0 | 372.0 | 279 | 5.5 | | 1.45 |
| GMFA | GLOBAL MENA FINANCIAL ASSETS LTD ORD NPV | 61.00 | 61.00 | 61.00 | 0 | 0.00 | | 0.00 |
| GMG | Game Group | 169.6 | 165.8 | 168.4 | 3,290,901 | 1.7 | | 1.02 |
| GMNT | GOTTEX MARKET NEUTRAL TRUST LTD ORD NPV | 72.25 | 72.25 | 72.25 | 0 | 0.75 | | 1.05 |
| GMX | Genemedix | 1.250 | 1.250 | 1.250 | 0 | 0.000 | | 0.00 |
| GNC | Greencore Group | 1.400 | 1.360 | 1.400 | 2,347 | 0.040 | | 2.94 |
| GNG | GEONG INTERNATIONAL ORD GBP0.01 | 44.00 | 40.00 | 43.00 | 17,000 | 1.00 | | 2.27 |
| GNK | Greene King | 408.6 | 402.1 | 405.3 | 661,279 | 0.1 | | 0.02 |
| GNS | Genus Plc | 617.0 | 608.5 | 614.0 | 41,009 | 4.0 | | 0.66 |
| GO | GLOBEOP FINANCIAL SERVICES SA ORD | 203.0 | 196.0 | 196.0 | 0 | 0.5 | | 0.25 |
| GOA | GEMSTONES OF AFRICA GROUP PLC ORD | 0.9000 | 0.7600 | 0.8750 | 0 | 0.0000 | | 0.00 |
| GOAL | Goals Soccer | 216.0 | 210.0 | 216.0 | 30,531 | 3.2 | | 1.51 |
| GOG | Go-ahead Group | 1,350 | 1,321 | 1,342 | 51,260 | 5 | | 0.37 |
| GOI | grasshopper investments ord gbp0.05 | 2.250 | 2.100 | 2.225 | 0 | 0.000 | | 0.00 |
| GOLD | Rangold Resources Ld Ads (each Repr 1 | 82.48 | 81.74 | 81.74 | 115 | 1.98 | | 2.37 |
| GON | Galleon Hldgs | 15.25 | 15.25 | 15.25 | 0 | 0.00 | | 0.00 |
| GOO | Gold Oil Plc | 4.750 | 4.179 | 4.483 | 1,435,691 | 0.183 | | 4.26 |
| GPC | Genesis Petroleum Corp Plc | 8.500 | 8.500 | 8.500 | 0 | 0.000 | | 0.00 |
| GPE | Graphite Enterprise Trust Plc | 274.0 | 263.0 | 263.0 | 21,315 | 7.1 | | 2.64 |
| GPG | Guinness Peat Grp | 36.50 | 36.50 | 36.50 | 0 | 0.40 | | 1.08 |
| GPK | geopark hldgs com stk usd0.001 | 340.0 | 320.0 | 322.5 | 0 | 2.5 | | 0.78 |
| GPM | GOLDEN PROSPECT PRECIOUS METALS LTD ORD | 64.80 | 60.00 | 64.79 | 429,477 | 0.01 | | 0.02 |
| GPN | GLADSTONE PACIFIC NICKEL ORD NPV | 62.50 | 20.50 | 62.50 | 17,000 | 42.00 | | 204.88 |
| GPOR | Great Portland Est | 283.5 | 278.1 | 280.0 | 1,153,672 | 2.2 | | 0.78 |
| GPRT | goldenport hldgs inc com stk usd0.01 | 116.0 | 116.0 | 116.0 | 2,000 | 3.0 | | 2.61 |
| GPX | GULFSANDS PETROLEUM ORD GBP0.057142865 | 239.3 | 233.3 | 235.0 | 146,359 | 1.8 | | 0.75 |
| GRAF | ETFS COMMODITY SECURITIES ETFS FORWARD | 8.650 | 8.540 | 8.650 | 0 | 0.110 | | 1.29 |
| GRG | Greggs | 430.0 | 416.9 | 418.4 | 119,323 | 3.6 | | 0.85 |
| GRH | Gr Holdings | 6.500 | 6.500 | 6.500 | 0 | 0.000 | | 0.00 |
| GRI | Grainger Tst | 267.4 | 250.0 | 261.0 | 429,682 | 1.0 | | 0.38 |
| GRL | Goldstone Resources Ld Ord 1p | 1.500 | 1.480 | 1.480 | 182,402 | 0.045 | | 2.95 |
| GRTB | GUARANTY TRUST BANK GDR EACH REPR 50 ORD | 6.000 | 6.000 | 6.000 | 0 | 0.000 | | 0.00 |
| GSD | Goldshield Group | 481.8 | 480.0 | 481.8 | 157 | 0.8 | | 0.16 |
| GSDE | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 1.035 | 1.025 | 1.025 | 4,408 | 0.005 | | 0.49 |
| GSDO | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 78.51 | 78.25 | 78.50 | 353,530 | 0.00 | | 0.00 |
| GSDU | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 1.620 | 1.605 | 1.605 | 0 | 0.000 | | 0.00 |
| GSK | Glaxosmithkline Plc | 1,257 | 1,238 | 1,254 | 12,197,232 | 13 | | 1.05 |
| GSL | Greystar | 349.3 | 342.5 | 349.3 | 196 | 13.3 | | 3.94 |
| GSS | Genesis Emerging Markets Fund Ltd | 399.5 | 395.0 | 395.0 | 29,010 | 1.5 | | 0.38 |
| GTC | getech group ord gbp0 | 17.50 | 17.50 | 17.50 | 0 | 0.00 | | 0.00 |
| GTE | GAS TURBINE EFFICIENCY ord gbp0.002 | 21.75 | 21.25 | 21.75 | 287,687 | 0.75 | | 3.57 |
| GTL | Gtl Resources | 58.50 | 57.00 | 58.00 | 63,524 | 2.00 | | 3.33 |
| GTX | Genetix GRP | 62.00 | 62.00 | 62.00 | 0 | 2.00 | | 3.33 |
| GVC | Gaming VC Holdings | 216.0 | 213.5 | 216.0 | 46 | 0.0 | | 0.00 |
| GWP | Gw Pharmaceut | 95.00 | 90.11 | 93.00 | 112,820 | 1.00 | | 1.06 |