| Code | Name | High | Low | Close | Volume | Change |
|---|
| H2O | AQUA RESOURCES FUND LTD ORD NPV | 0.6700 | 0.6700 | 0.6700 | 9,500 | 0.0150 |  | 2.19 |
| H50E | HSBC ETFS PLC DJ EURO STOXX 50 ETF | 2,566 | 2,553 | 2,554 | 22,514 | 10 | | 0.39 |
| HAIK | HAIKE CHEMICAL GROUP LTD ORD USD0.002 | 29.50 | 25.00 | 26.68 | 284,575 | 2.32 | | 8.00 |
| HALA | HALIFAX 12% PERP SUBORD BDS GBP REGD | 94.50 | 94.50 | 94.50 | 0 | 14.50 |  | 18.13 |
| HALB | HALIFAX 13.625% PERP SUBORD BDS REGD GBP | 115.0 | 115.0 | 115.0 | 0 | 11.0 | | 10.58 |
| HALC | HALIFAX 8.75% PERP SUBORD BDS GBP REGD | 80.00 | 80.00 | 80.00 | 0 | 0.00 |  | 0.00 |
| HALP | HALIFAX 9.375% PERP SUB BDS | 75.00 | 63.50 | 63.50 | 4,000 | 6.50 | | 9.29 |
| HALS | SISTEMA-HALS JSC GDR EACH REPR 1/20 ORD | 1.630 | 1.600 | 1.610 | 260,000 | 0.040 | | 2.42 |
| HAMP | Hampson Ind | 72.95 | 69.91 | 72.00 | 309,444 | 0.50 | | 0.69 |
| HAN | Hansa Trust Ord 5p | 805.0 | 779.9 | 779.9 | 1,329 | 10.1 | | 1.27 |
| HANA | HAA TRUST 'A'NON V.ORD GBP0.05 | 810.0 | 810.0 | 810.0 | 31 | 25.0 | | 3.19 |
| HAR | Hartford Group | 51.08 | 51.08 | 51.08 | 139 | 0.08 | | 0.16 |
| HAS | Hays | 102.6 | 100.3 | 101.4 | 5,133,108 | 0.5 | | 0.50 |
| HAT | h & t group ord gbp0.05 | 294.0 | 284.0 | 294.0 | 9,692 | 8.0 | | 2.80 |
| HAWK | NIGHTHAWK ENERGY PLC ORD GBP0.0025 | 37.48 | 36.00 | 36.25 | 1,529,767 | 0.00 | | 0.00 |
| HBO4 | HBOS CAPITAL FUNDING NO 4 LP 9.54%/FLTG | 62.50 | 62.50 | 62.50 | 0 | 0.00 | | 0.00 |
| HBR | Holidaybreak | 262.1 | 258.8 | 258.8 | 9,126 | 1.3 | | 0.48 |
| 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 | 83.00 | 77.00 | 81.50 | 0 | 4.50 | | 5.84 |
| HCM | HUTCHISON CHINA MEDITECH ORD USD1 | 190.0 | 184.0 | 190.0 | 258,898 | 8.0 | | 4.40 |
| HCP | Hotel Corp (The) Plc | 102.5 | 102.5 | 102.5 | 0 | 0.0 | | 0.00 |
| HDD | HARDIDE ORD GBP0.01 | 0.6000 | 0.6000 | 0.6000 | 0 | 0.1000 | | 20.00 |
| HDIV | HENDERSON DIVERSIFIED INCOME LTD ORD NPV | 70.40 | 67.00 | 67.31 | 83,337 | 3.19 | | 4.52 |
| HDT | Holders Tech | 75.00 | 75.00 | 75.00 | 0 | 4.00 | | 5.63 |
| HDU | Hardy Underwriting Group | 285.1 | 285.0 | 285.0 | 6,038 | 0.0 | | 0.00 |
| HDY | hardy oil & gas ord usd0.01 | 260.0 | 250.0 | 250.0 | 15,301 | 2.0 | | 0.79 |
| HEAD | Headlam Grp | 316.5 | 310.0 | 310.0 | 139,881 | 5.0 | | 1.59 |
| HEAF | ETFS COMMODITY SECURITIES ETFS HEATING | 46.00 | 45.84 | 46.00 | 0 | 0.08 | | 0.17 |
| HEAT | ETFS COMMODITY SECURITIES ETFS HEATING | 19.43 | 19.11 | 19.11 | 0 | 0.71 | | 3.58 |
| HEGY | HELIUS ENERGY PLC ORD GBP0.01 | 27.50 | 27.50 | 27.50 | 5,000 | 0.25 | | 0.92 |
| 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 | 0.5000 | 0.4100 | 0.4530 | 998,507 | 0.0030 | | 0.67 |
| HFD | Halfords Group Ord 1p | 428.3 | 410.8 | 414.7 | 938,263 | 3.5 | | 0.84 |
| HFEL | HENDERSON FAR EAST INCOME LTD ORD SHS | 288.0 | 286.0 | 286.0 | 116,968 | 1.5 | | 0.52 |
| HFG | HILTON FOOD GROUP PLC ORD GBP0.10 | 186.2 | 181.0 | 186.2 | 8,005 | 6.2 | | 3.44 |
| HFO | HENDERSON FINANCIAL OPPS LTD ORD | 38.75 | 38.75 | 38.75 | 0 | 0.00 | | 0.00 |
| HGG | HENDERSON GROUP PLC ORD GBP0.125 | 134.2 | 128.9 | 130.9 | 1,704,818 | 0.6 | | 0.46 |
| HGM | Highland Gold Mn | 86.00 | 83.00 | 85.75 | 148,604 | 1.75 | | 2.08 |
| HGPC | HENDERSON GLOBAL PROPERTY COMPANIES ORD | 51.50 | 49.10 | 49.50 | 39,591 | 0.50 | | 1.00 |
| HGT | HG CAPITAL TRUST ORD GBP0.25 | 855.0 | 851.0 | 855.0 | 11,026 | 5.0 | | 0.59 |
| HGV | HASGROVE PLC ORD GBP0.10 | 54.50 | 48.86 | 54.00 | 0 | 0.00 | | 0.00 |
| HHC | HEXAGON HUMAN CAPITAL PLC ORD GBP0.01 | 23.50 | 22.00 | 23.50 | 0 | 1.50 | | 6.82 |
| HHI | Henderson High Inc | 119.0 | 113.0 | 116.0 | 79,904 | 2.5 | | 2.11 |
| HHPD | HON HAI PRECISION INDUSTRY GDR EACH REP | 8.580 | 8.480 | 8.500 | 224,768 | 0.110 | | 1.28 |
| HHR | Helphire Group | 53.67 | 50.50 | 53.50 | 165,384 | 0.00 | | 0.00 |
| 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 | 98.00 | 99.00 | 0 | 0.00 | | 0.00 |
| HICL | hsbc infrastructure co ord gbp0.0001 | 112.5 | 111.0 | 111.0 | 498,800 | 0.1 | | 0.09 |
| HIF | Hidefield Plc | 1.620 | 1.500 | 1.600 | 0 | 0.050 | | 3.23 |
| HIG | HERTFORD INTL GROUP PLC ORD GBP0.01 | 4.000 | 3.750 | 4.000 | 0 | 0.000 | | 0.00 |
| HIK | Hikma Pharmaceuticals | 510.0 | 495.0 | 502.0 | 138,170 | 4.5 | | 0.89 |
| HILS | Hill & Smith Hdg | 349.9 | 335.0 | 345.0 | 338,017 | 0.5 | | 0.15 |
| 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 | 2,961 | 2,924 | 2,936 | 0 | 7 | | 0.25 |
| HKLD | HONG KONG LAND HLDGS ORD USD0.10 | 4.740 | 4.740 | 4.740 | 0 | 0.000 | | 0.00 |
| HL | HARGREAVES LANSDOWN PLC ORD GBP0.004 WI | 276.0 | 259.4 | 268.8 | 176,174 | 5.2 | | 1.90 |
| HLCL | Helical Bar | 357.2 | 345.1 | 347.0 | 367,908 | 11.3 | | 3.15 |
| HLMA | Halma | 234.9 | 229.3 | 233.5 | 483,258 | 2.2 | | 0.95 |
| HLO | healthcare locums ord gbp0.1 | 252.0 | 233.4 | 248.8 | 954,166 | 13.8 | | 5.85 |
| HLS | HELESI PLC ORD EUR0.10 | 31.00 | 29.00 | 30.00 | 0 | 0.50 | | 1.64 |
| HMB | Hambledon Mining Ord 0.1p | 7.375 | 7.000 | 7.000 | 105,561 | 0.250 | | 3.45 |
| HMF | EQUATOR GROUP ORD GBP0.05 | 13.75 | 13.75 | 13.75 | 0 | 0.00 | | 0.00 |
| HML | Henderson Morley | 0.4100 | 0.3950 | 0.4000 | 2,302,250 | 0.0030 | | 0.76 |
| HMLH | HML HLDGS PLC ORD GBP0.015 | 15.25 | 15.25 | 15.25 | 0 | 0.00 | | 0.00 |
| HMS | HALLIN MARINE SUBSEA INTERNATIONAL ORD | 126.5 | 125.5 | 125.5 | 850 | 3.4 | | 2.64 |
| HMSO | Hammerson Prop Ord | 439.2 | 423.7 | 426.1 | 4,186,822 | 13.8 | | 3.14 |
| HMV | Hmv Group | 115.4 | 112.2 | 113.0 | 1,709,613 | 0.9 | | 0.79 |
| HMY | Hamworthy Plc | 258.0 | 250.3 | 250.5 | 29,582 | 0.8 | | 0.30 |
| HNDA | HONDA MOTOR CO NPV | 2,972 | 2,959 | 2,959 | 0 | 0 | | 0.00 |
| HNE | Henderson Eurotrust | 511.0 | 503.1 | 508.5 | 11,381 | 1.0 | | 0.20 |
| HNN | Hay (norman) | 62.50 | 62.50 | 62.50 | 0 | 1.94 | | 3.20 |
| HNT | Huntsworth | 64.81 | 62.00 | 63.66 | 68,479 | 1.59 | | 2.44 |
| HOC | Hochschild Mining | 305.0 | 291.5 | 302.0 | 282,983 | 1.5 | | 0.50 |
| HOGF | ETFS COMMODITY SECURITIES ETFS LEAN HOGS | 14.71 | 14.66 | 14.66 | 0 | 0.25 | | 1.64 |
| HOGS | ETFS COMMODITY SECURITIES ETFS LEAN HOGS | 1.099 | 1.073 | 1.098 | 36,888 | 0.030 | | 2.81 |
| HOIL | HERITAGE OIL LTD ORD NPV | 510.0 | 485.0 | 507.5 | 3,053,568 | 24.5 | | 5.07 |
| HOME | HOME RETAIL GROUP ORD GBP3.30(WI) | 314.0 | 302.6 | 303.7 | 6,839,590 | 8.7 | | 2.78 |
| HON | Honeywell Intl Inc | 39.38 | 39.38 | 39.38 | 0 | 0.00 | | 0.00 |
| HOT | Hotgroup (the) Ord 10p | 358.0 | 356.0 | 358.0 | 0 | 3.0 | | 0.85 |
| HOTS | HENDERSON STRATA INVESTMENTS ORD GBP0.01 | 6.500 | 6.500 | 6.500 | 0 | 3.400 | | 109.68 |
| HOX | HERITAGE OIL CORP EXCHANGEABLE SHS NPV | 1,765 | 1,765 | 1,765 | 0 | 0 | | 0.00 |
| HPEQ | HENDERSON PRIVATE EQUITY INV TST ORD | 158.0 | 155.0 | 158.0 | 1,983 | 8.0 | | 5.33 |
| HPI | Henderson Tr Pacific | 161.0 | 157.0 | 157.5 | 87,367 | 1.4 | | 0.88 |
| HRCO | ORD GBP0.01(WI) | 173.0 | 163.3 | 171.0 | 134,479 | 3.1 | | 1.82 |
| HRE | HAMBLEDON RESOURCES LTD ORD GBP0.0025 | 1.500 | 1.250 | 1.250 | 50,000 | 0.250 | | 16.67 |
| HRG | HOGG ROBION GROUP PLC ORD GBP0.01(WI) | 39.00 | 38.50 | 38.75 | 50,862 | 0.25 | | 0.65 |
| HRI | Herald Inv.trust | 334.0 | 329.0 | 334.0 | 34,744 | 3.0 | | 0.91 |
| HRM | HARMONY GOLD MINING CO ZAR0.50 | 600.0 | 600.0 | 600.0 | 512 | 30.0 | | 4.76 |
| HRN | Hornby | 156.0 | 143.1 | 155.7 | 231,547 | 7.0 | | 4.72 |
| HRO | H.r. Owen | 60.00 | 57.00 | 57.00 | 1,000 | 3.84 | | 6.31 |
| HSBA | Hsbc Hdg | 739.4 | 728.1 | 731.9 | 44,969,865 | 0.8 | | 0.11 |
| HSBK | HALYK SAVINGS BANK OF KAZAKHSTN JSC GDR | 8.250 | 8.100 | 8.190 | 236,331 | 0.010 | | 0.12 |
| HSD | Hansard Group Plc | 175.9 | 174.6 | 174.8 | 7,615 | 1.5 | | 0.87 |
| 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 | 83.00 | 83.00 | 0 | 0.50 | | 0.61 |
| 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 | 201.0 | 198.0 | 201.0 | 13,029 | 2.0 | | 1.01 |
| HSM | Heath (s) | 412.5 | 412.5 | 412.5 | 0 | 0.0 | | 0.00 |
| HSN | HANSEN TRANSMISSIONS INTL NV ORD NPV | 111.0 | 104.3 | 106.0 | 10,092,905 | 7.0 | | 6.19 |
| HSP | hargreaves services ord gbp0.1 | 723.0 | 680.0 | 698.1 | 157,695 | 28.9 | | 3.98 |
| HSS | Highams System Services | 2.580 | 2.125 | 2.250 | 405,000 | 0.500 | | 28.57 |
| HSTN | hansteen hldgs ord gbp0.1 | 82.00 | 81.00 | 82.00 | 22,386 | 1.00 | | 1.23 |
| HSV | Homeserve Ord 12 1/2p | 1,554 | 1,515 | 1,530 | 111,648 | 30 | | 1.92 |
| HSX | Hiscox Insurance Fund Ord 75p | 324.9 | 312.5 | 313.5 | 1,676,354 | 10.4 | | 3.21 |
| HTG | Hunting | 534.5 | 513.5 | 522.0 | 295,776 | 0.0 | | 0.00 |
| HTH | Hartest Holdings | 47.25 | 45.00 | 46.50 | 0 | 0.00 | | 0.00 |
| HTI | Hawtin Ord | 6.000 | 5.510 | 5.510 | 8,640 | 0.010 | | 0.18 |
| HTIA | Hawtin 4.55%Pf | 58.00 | 30.00 | 58.00 | 0 | 0.00 | | 0.00 |
| HTIG | HIGHTEX GROUP PLC ORD GBP0.01 | 8.800 | 8.500 | 8.500 | 76,794 | 0.291 | | 3.31 |
| HTT | hot tuna international ord gbp0.01 | 0.3300 | 0.3000 | 0.3300 | 127,426 | 0.0120 | | 3.77 |
| HUKX | HSBC ETFS PLC FTSE 100 ETF | 5,373 | 5,291 | 5,313 | 5,086 | 15 | | 0.28 |
| HUW | HAMPDEN UNDERWRITING PLC ORD GBP0.10 | 96.50 | 96.50 | 96.50 | 0 | 0.00 | | 0.00 |
| HVE | Havelock Europa | 30.60 | 29.03 | 30.00 | 0 | 0.00 | | 0.00 |
| HVN | Harvey Nash Group | 44.50 | 44.50 | 44.50 | 0 | 0.50 | | 1.14 |
| HVT | Heavitree Brewery | 362.5 | 362.5 | 362.5 | 0 | 0.0 | | 0.00 |
| HVX | Huveaux | 8.000 | 7.500 | 7.500 | 362,916 | 0.500 | | 6.25 |
| HWC | Highway Capital | 9.500 | 9.500 | 9.500 | 0 | 0.000 | | 0.00 |
| HWH | HUTCHISON WHAMPOA HKD0.25 | 62.50 | 60.00 | 60.00 | 25,700 | 1.00 | | 1.64 |
| HYC | Hyder Consulting | 248.7 | 245.0 | 245.0 | 32,248 | 5.0 | | 2.08 |
| HYD | Hydro Intl | 99.00 | 95.40 | 95.40 | 600 | 2.10 | | 2.15 |
| HYDG | HYDROGEN GROUP PLC ORD GBP0.01 | 83.50 | 83.50 | 83.50 | 0 | 0.00 | | 0.00 |
| HYDR | RUSHYDRO OJSC GDR EACH REPR 100 ORD | 4.040 | 3.980 | 4.040 | 1,782,774 | 0.090 | | 2.28 |
| HYG | Honeygrove Grp | 60.00 | 60.00 | 60.00 | 0 | 0.00 | | 0.00 |
| HYNS | Haynes Publishing Grp - U | 222.5 | 220.0 | 220.0 | 1,000 | 0.5 | | 0.23 |
| HYR | HYDRODEC GROUP ORD GBP0.005 | 13.00 | 11.76 | 13.00 | 0 | 1.00 | | 8.33 |
| HYUD | HYUNDAI MOTOR CO GDR EACH REP 1/2 PFD | 17.22 | 17.22 | 17.22 | 3,500 | 0.07 | | 0.41 |
| HYUO | HYUNDAI MOTOR CO GDS EACH REPR 0.5 ORD | 43.75 | 43.75 | 43.75 | 0 | 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 | 8.250 | 8.005 | 8.005 | 3,056 | 0.005 | | 0.06 |