| Code | Name | High | Low | Close | Volume | Change |
|---|
| H2O | AQUA RESOURCES FUND LTD ORD NPV | 0.6600 | 0.6400 | 0.6400 | 6,250 | 0.0200 |  | 3.03 |
| H50E | HSBC ETFS PLC DJ EURO STOXX 50 ETF | 2,516 | 2,464 | 2,509 | 0 | 7 | | 0.28 |
| HAIK | HAIKE CHEMICAL GROUP LTD ORD USD0.002 | 42.00 | 39.00 | 41.88 | 67,520 | 2.63 |  | 6.70 |
| HALA | HALIFAX 12% PERP SUBORD BDS GBP REGD | 92.00 | 92.00 | 92.00 | 0 | 0.00 |  | 0.00 |
| HALB | HALIFAX 13.625% PERP SUBORD BDS REGD GBP | 94.00 | 94.00 | 94.00 | 0 | 0.00 | | 0.00 |
| HALC | HALIFAX 8.75% PERP SUBORD BDS GBP REGD | 74.50 | 74.50 | 74.50 | 0 | 0.00 | | 0.00 |
| HALP | HALIFAX 9.375% PERP SUB BDS | 88.75 | 84.25 | 88.25 | 27,000 | 5.00 | | 6.01 |
| HALS | SISTEMA-HALS JSC GDR EACH REPR 1/20 ORD | 1.700 | 1.650 | 1.700 | 110,000 | 0.040 | | 2.41 |
| HAMP | Hampson Ind | 67.36 | 63.00 | 64.00 | 785,170 | 3.00 | | 4.48 |
| HAN | Hansa Trust Ord 5p | 722.0 | 722.0 | 722.0 | 1,094 | 20.5 | | 2.76 |
| HANA | HAA TRUST 'A'NON V.ORD GBP0.05 | 735.0 | 735.0 | 735.0 | 500 | 1.5 | | 0.20 |
| HAR | Hartford Group | 52.12 | 52.12 | 52.12 | 549 | 0.00 | | 0.00 |
| HAS | Hays | 100.8 | 98.7 | 100.3 | 4,049,366 | 1.1 | | 1.11 |
| HAT | h & t group ord gbp0.05 | 275.0 | 267.7 | 268.0 | 21,070 | 0.0 | | 0.00 |
| HAWK | NIGHTHAWK ENERGY PLC ORD GBP0.0025 | 41.50 | 39.50 | 39.75 | 3,003,309 | 0.28 | | 0.71 |
| HBO4 | HBOS CAPITAL FUNDING NO 4 LP 9.54%/FLTG | 62.50 | 62.50 | 62.50 | 0 | 0.00 | | 0.00 |
| HBR | Holidaybreak | 272.3 | 268.5 | 272.0 | 257,181 | 7.0 | | 2.64 |
| HCEG | Healthcare Ent | 25.50 | 25.50 | 25.50 | 0 | 0.00 | | 0.00 |
| HCFT | HIGHCROFT INVESTMENTS ORD GBP0.25 | 437.5 | 437.5 | 437.5 | 0 | 0.0 | | 0.00 |
| HCL | Honeycombe Leisure Ord | 88.50 | 85.50 | 88.50 | 350 | 0.50 | | 0.57 |
| HCM | HUTCHISON CHINA MEDITECH ORD USD1 | 200.0 | 186.5 | 200.0 | 22,510 | 14.0 | | 7.53 |
| HCP | Hotel Corp (The) Plc | 102.5 | 102.5 | 102.5 | 0 | 0.0 | | 0.00 |
| HDD | HARDIDE ORD GBP0.01 | 0.6250 | 0.5000 | 0.5000 | 33,000 | 0.1750 | | 25.93 |
| HDIV | HENDERSON DIVERSIFIED INCOME LTD ORD NPV | 67.74 | 66.11 | 67.00 | 146,169 | 0.89 | | 1.34 |
| HDT | Holders Tech | 76.50 | 76.50 | 76.50 | 0 | 0.00 | | 0.00 |
| HDU | Hardy Underwriting Group | 292.1 | 285.0 | 285.0 | 31,122 | 5.3 | | 1.81 |
| HDY | hardy oil & gas ord usd0.01 | 273.0 | 250.4 | 270.0 | 165,175 | 8.0 | | 3.05 |
| HEAD | Headlam Grp | 318.3 | 304.0 | 312.8 | 1,041 | 2.3 | | 0.71 |
| HEAF | ETFS COMMODITY SECURITIES ETFS HEATING | 46.82 | 45.01 | 46.82 | 0 | 0.03 | | 0.06 |
| HEAT | ETFS COMMODITY SECURITIES ETFS HEATING | 19.84 | 18.98 | 18.98 | 3,808 | 0.90 | | 4.53 |
| HEGY | HELIUS ENERGY PLC ORD GBP0.01 | 29.50 | 29.50 | 29.50 | 67,000 | 1.50 | | 5.36 |
| HEI | Heineken Nv | 31.65 | 31.60 | 31.62 | 6,417 | 0.02 | | 0.07 |
| HEIJ | HEIJMANS CVA EUR0.03 | 1.580 | 1.492 | 1.580 | 0 | 0.020 | | 1.25 |
| HER | Host Europe | 0.5500 | 0.4500 | 0.5000 | 347,414 | 0.0500 | | 11.11 |
| HFD | Halfords Group Ord 1p | 418.0 | 406.0 | 410.3 | 1,121,010 | 0.0 | | 0.00 |
| HFEL | HENDERSON FAR EAST INCOME LTD ORD SHS | 286.0 | 281.4 | 285.0 | 80,988 | 0.0 | | 0.00 |
| HFG | HILTON FOOD GROUP PLC ORD GBP0.10 | 200.0 | 194.4 | 195.0 | 254,225 | 0.0 | | 0.00 |
| HFO | HENDERSON FINANCIAL OPPS LTD ORD | 37.00 | 37.00 | 37.00 | 0 | 0.00 | | 0.00 |
| HGG | HENDERSON GROUP PLC ORD GBP0.125 | 130.7 | 128.5 | 130.0 | 875,881 | 0.4 | | 0.31 |
| HGM | Highland Gold Mn | 86.75 | 83.00 | 85.00 | 511,595 | 0.25 | | 0.29 |
| HGPC | HENDERSON GLOBAL PROPERTY COMPANIES ORD | 52.50 | 50.21 | 50.21 | 3,231 | 2.29 | | 4.36 |
| HGT | HG CAPITAL TRUST ORD GBP0.25 | 850.0 | 834.5 | 850.0 | 23,859 | 10.0 | | 1.19 |
| HGV | HASGROVE PLC ORD GBP0.10 | 62.50 | 62.00 | 62.00 | 2,000 | 0.50 | | 0.80 |
| HHC | HEXAGON HUMAN CAPITAL PLC ORD GBP0.01 | 25.00 | 23.00 | 23.00 | 1,600 | 2.00 | | 8.00 |
| HHI | Henderson High Inc | 114.3 | 110.5 | 112.3 | 77,715 | 1.8 | | 1.54 |
| HHPD | HON HAI PRECISION INDUSTRY GDR EACH REP | 8.260 | 8.250 | 8.250 | 35,332 | 0.010 | | 0.12 |
| HHR | Helphire Group | 60.00 | 58.00 | 58.50 | 93,650 | 0.50 | | 0.85 |
| HHV | HARGREAVE HALE AIM VCT 1 PLC ORD GBP0.01 | 58.00 | 58.00 | 58.00 | 0 | 0.00 | | 0.00 |
| HHVT | HARGREAVE HALE AIM VCT 2 PLC ORD GBP0.01 | 99.00 | 99.00 | 99.00 | 0 | 0.00 | | 0.00 |
| HICL | hsbc infrastructure co ord gbp0.0001 | 116.3 | 114.5 | 115.7 | 556,399 | 0.6 | | 0.52 |
| HIF | Hidefield Plc | 1.585 | 1.500 | 1.580 | 550,000 | 0.180 | | 12.86 |
| HIG | HERTFORD INTL GROUP PLC ORD GBP0.01 | 4.000 | 3.750 | 4.000 | 0 | 0.500 | | 14.29 |
| HIK | Hikma Pharmaceuticals | 466.9 | 452.2 | 461.4 | 358,120 | 7.2 | | 1.54 |
| HILS | Hill & Smith Hdg | 328.0 | 317.0 | 325.5 | 33,137 | 3.8 | | 1.17 |
| HIN | HINDUSTAN CONSTRUCTION CO GDR EACH REPR | 2.300 | 2.000 | 2.000 | 0 | 0.000 | | 0.00 |
| HINA | INA-INDUSTRIJA NAFTE DD GDR EACH REPR 1 | 300.0 | 300.0 | 300.0 | 0 | 0.0 | | 0.00 |
| HIX | FTSE Actuaries 350 High Yield | 2,880 | 2,844 | 2,877 | 0 | 1 | | 0.04 |
| HKLD | HONG KONG LAND HLDGS ORD USD0.10 | 3.883 | 3.883 | 3.883 | 0 | 0.000 | | 0.00 |
| HL | HARGREAVES LANSDOWN PLC ORD GBP0.004 WI | 280.0 | 274.0 | 276.0 | 371,259 | 1.0 | | 0.36 |
| HLCL | Helical Bar | 348.0 | 334.8 | 343.0 | 59,404 | 0.3 | | 0.09 |
| HLMA | Halma | 232.0 | 227.6 | 230.7 | 626,123 | 2.2 | | 0.96 |
| HLO | healthcare locums ord gbp0.1 | 266.1 | 260.0 | 261.0 | 230,183 | 5.0 | | 1.88 |
| HLS | HELESI PLC ORD EUR0.10 | 30.50 | 30.00 | 30.50 | 0 | 0.00 | | 0.00 |
| HMB | Hambledon Mining Ord 0.1p | 7.250 | 6.500 | 6.925 | 2,293,297 | 0.250 | | 3.75 |
| HMF | EQUATOR GROUP ORD GBP0.05 | 14.00 | 12.00 | 13.75 | 0 | 0.00 | | 0.00 |
| HML | Henderson Morley | 0.3200 | 0.3000 | 0.3000 | 2,250,000 | 0.0000 | | 0.00 |
| HMLH | HML HLDGS PLC ORD GBP0.015 | 15.25 | 14.00 | 14.00 | 1,000 | 1.25 | | 8.20 |
| HMS | HALLIN MARINE SUBSEA INTERNATIONAL ORD | 113.0 | 112.0 | 112.0 | 1,400 | 0.0 | | 0.00 |
| HMSO | Hammerson Prop Ord | 420.7 | 409.7 | 414.5 | 1,545,098 | 5.5 | | 1.34 |
| HMV | Hmv Group | 111.1 | 108.7 | 110.0 | 834,199 | 0.0 | | 0.00 |
| HMY | Hamworthy Plc | 257.5 | 249.0 | 251.8 | 13,514 | 0.3 | | 0.12 |
| HNDA | HONDA MOTOR CO NPV | 2,972 | 2,959 | 2,959 | 0 | 0 | | 0.00 |
| HNE | Henderson Eurotrust | 499.0 | 491.1 | 499.0 | 32,921 | 5.0 | | 1.01 |
| HNN | Hay (norman) | 66.50 | 63.00 | 63.00 | 6,750 | 4.00 | | 5.97 |
| HNT | Huntsworth | 64.25 | 63.25 | 63.25 | 233,209 | 1.63 | | 2.51 |
| HOC | Hochschild Mining | 301.0 | 287.3 | 298.1 | 1,018,745 | 1.8 | | 0.60 |
| HOGF | ETFS COMMODITY SECURITIES ETFS LEAN HOGS | 14.73 | 14.60 | 14.73 | 0 | 0.08 | | 0.51 |
| HOGS | ETFS COMMODITY SECURITIES ETFS LEAN HOGS | 1.090 | 1.090 | 1.090 | 10,000 | 0.013 | | 1.13 |
| HOIL | HERITAGE OIL LTD ORD NPV | 450.0 | 435.8 | 443.6 | 873,310 | 0.5 | | 0.11 |
| HOME | HOME RETAIL GROUP ORD GBP3.30(WI) | 311.0 | 299.6 | 309.2 | 5,975,054 | 7.5 | | 2.49 |
| HON | Honeywell Intl Inc | 37.20 | 36.75 | 37.08 | 0 | 0.00 | | 0.00 |
| HOT | Hotgroup (the) Ord 10p | 360.0 | 355.5 | 360.0 | 521 | 2.0 | | 0.55 |
| HOTS | HENDERSON STRATA INVESTMENTS ORD GBP0.01 | 6.500 | 3.000 | 3.000 | 800 | 3.500 | | 53.85 |
| HOX | HERITAGE OIL CORP EXCHANGEABLE SHS NPV | 1,765 | 1,765 | 1,765 | 0 | 0 | | 0.00 |
| HPEQ | HENDERSON PRIVATE EQUITY INV TST ORD | 157.0 | 152.0 | 152.0 | 53 | 8.0 | | 5.00 |
| HPI | Henderson Tr Pacific | 151.9 | 147.5 | 149.0 | 144,575 | 0.8 | | 0.50 |
| HRCO | ORD GBP0.01(WI) | 179.8 | 175.0 | 175.0 | 55,452 | 0.0 | | 0.00 |
| HRG | HOGG ROBION GROUP PLC ORD GBP0.01(WI) | 37.50 | 37.00 | 37.00 | 37,689 | 1.00 | | 2.63 |
| HRI | Herald Inv.trust | 326.0 | 320.1 | 323.7 | 19,610 | 1.3 | | 0.40 |
| HRM | HARMONY GOLD MINING CO ZAR0.50 | 703.0 | 625.0 | 625.0 | 0 | 15.0 | | 2.34 |
| HRN | Hornby | 140.1 | 140.1 | 140.1 | 3,822 | 7.4 | | 5.01 |
| HRO | H.r. Owen | 66.40 | 65.00 | 66.40 | 9,400 | 0.56 | | 0.85 |
| HSBA | Hsbc Hdg | 687.0 | 667.9 | 683.3 | 33,799,834 | 13.8 | | 2.06 |
| HSBK | HALYK SAVINGS BANK OF KAZAKHSTN JSC GDR | 6.570 | 6.200 | 6.250 | 2,616,014 | 0.200 | | 3.10 |
| HSD | Hansard Group Plc | 175.0 | 173.0 | 175.0 | 16,792 | 0.0 | | 0.00 |
| HSGE | HSBC GLOBAL ABSOLUTE RED PARTIC PREF SHS | 1.320 | 1.315 | 1.315 | 0 | 0.000 | | 0.00 |
| HSGS | HSBC GLOBAL ABSOLUTE STERLING HEDGED SHS | 83.00 | 81.00 | 83.00 | 8,479 | 1.00 | | 1.22 |
| HSGU | HSBC GLOBAL ABSOLUTE USD SHS ORD GBP0.01 | 1.605 | 1.600 | 1.600 | 0 | 0.000 | | 0.00 |
| HSL | Henderson Sm Co It | 196.8 | 192.0 | 192.0 | 46,985 | 2.0 | | 1.03 |
| HSM | Heath (s) | 412.5 | 412.5 | 412.5 | 0 | 0.0 | | 0.00 |
| HSN | HANSEN TRANSMISSIONS INTL NV ORD NPV | 145.0 | 136.0 | 140.0 | 239,787 | 0.0 | | 0.00 |
| HSP | hargreaves services ord gbp0.1 | 744.0 | 735.0 | 735.0 | 6,337 | 6.6 | | 0.89 |
| HSS | Highams System Services | 2.125 | 2.000 | 2.000 | 0 | 0.000 | | 0.00 |
| HSTN | hansteen hldgs ord gbp0.1 | 81.00 | 78.00 | 78.00 | 73,513 | 2.00 | | 2.50 |
| HSV | Homeserve Ord 12 1/2p | 1,611 | 1,556 | 1,600 | 86,274 | 8 | | 0.50 |
| HSX | Hiscox Insurance Fund Ord 75p | 329.8 | 321.6 | 328.0 | 706,586 | 7.0 | | 2.18 |
| HTG | Hunting | 541.5 | 528.5 | 535.0 | 341,514 | 2.0 | | 0.37 |
| HTH | Hartest Holdings | 47.75 | 47.75 | 47.75 | 0 | 1.75 | | 3.80 |
| HTI | Hawtin Ord | 6.000 | 6.000 | 6.000 | 0 | 0.090 | | 1.48 |
| HTIA | Hawtin 4.55%Pf | 58.00 | 30.00 | 58.00 | 0 | 0.00 | | 0.00 |
| HTIG | HIGHTEX GROUP PLC ORD GBP0.01 | 8.500 | 8.050 | 8.400 | 300,956 | 0.000 | | 0.00 |
| HTT | hot tuna international ord gbp0.01 | 0.3750 | 0.3000 | 0.3000 | 3,500,870 | 0.0610 | | 16.90 |
| HUKX | HSBC ETFS PLC FTSE 100 ETF | 5,185 | 5,132 | 5,132 | 57,812 | 57 | | 1.10 |
| HUW | HAMPDEN UNDERWRITING PLC ORD GBP0.10 | 89.00 | 89.00 | 89.00 | 0 | 0.00 | | 0.00 |
| HVE | Havelock Europa | 37.50 | 37.50 | 37.50 | 0 | 0.00 | | 0.00 |
| HVN | Harvey Nash Group | 45.37 | 42.50 | 45.37 | 41,020 | 2.37 | | 5.51 |
| HVT | Heavitree Brewery | 362.5 | 362.5 | 362.5 | 0 | 0.0 | | 0.00 |
| HVX | Huveaux | 8.000 | 8.000 | 8.000 | 0 | 0.250 | | 3.23 |
| HWC | Highway Capital | 9.500 | 9.500 | 9.500 | 0 | 0.000 | | 0.00 |
| HWH | HUTCHISON WHAMPOA HKD0.25 | 66.50 | 63.00 | 63.00 | 2,500 | 0.00 | | 0.00 |
| HYC | Hyder Consulting | 253.0 | 253.0 | 253.0 | 2,613 | 8.4 | | 3.20 |
| HYD | Hydro Intl | 90.00 | 86.50 | 86.50 | 8,719 | 3.50 | | 3.89 |
| HYDG | HYDROGEN GROUP PLC ORD GBP0.01 | 83.45 | 82.50 | 83.45 | 1,779 | 0.95 | | 1.15 |
| HYDR | RUSHYDRO OJSC GDR EACH REPR 100 ORD | 3.570 | 3.500 | 3.500 | 540,049 | 0.040 | | 1.13 |
| HYG | Honeygrove Grp | 56.00 | 54.00 | 56.00 | 277 | 2.00 | | 3.70 |
| HYNS | Haynes Publishing Grp - U | 225.0 | 221.5 | 221.5 | 60 | 3.5 | | 1.56 |
| HYR | HYDRODEC GROUP ORD GBP0.005 | 12.50 | 11.88 | 12.00 | 446,666 | 0.01 | | 0.08 |
| HYUD | HYUNDAI MOTOR CO GDR EACH REP 1/2 PFD | 15.60 | 15.55 | 15.59 | 0 | 0.00 | | 0.00 |
| HYUO | HYUNDAI MOTOR CO GDS EACH REPR 0.5 ORD | 43.75 | 43.75 | 43.75 | 11,601 | 0.00 | | 0.00 |
| HYWD | Heywood Williams | 1.646 | 1.100 | 1.600 | 5,545,231 | 0.100 | | 6.67 |
| HYXS | HYNIX SEMICONDUCTOR INC GDR EACH REPR 1 | 15.60 | 15.60 | 15.60 | 0 | 0.00 | | 0.00 |
| HZM | horizonte minerals ord gbp0.01 | 8.000 | 7.800 | 7.800 | 89,192 | 0.200 | | 2.50 |