| Code | Name | High | Low | Close | Volume | Change |
|---|
| KAG | KAZAKHSTAN KAGAZY PLC GDR EACH REPR 1 | 0.3200 | 0.3200 | 0.3200 | 0 | 0.0000 |  | 0.00 |
| KAH | KALAHARI MINERALS ORD GBP0.01 | 182.8 | 177.0 | 179.0 | 137,956 | 0.8 |  | 0.42 |
| KAKU | Kakuzi | 40.00 | 40.00 | 40.00 | 0 | 0.00 | | 0.00 |
| KAZ | kazakhmys ord gbp0.20 | 1,308 | 1,252 | 1,266 | 2,290,712 | 7 | | 0.55 |
| KBC | Kbc Advanced Tech | 40.80 | 39.00 | 39.45 | 34,461 | 0.55 | | 1.38 |
| KBT | K3 Business Technology | 85.75 | 85.17 | 85.17 | 1,000 | 0.59 | | 0.68 |
| KCOM | Kingston Communications | 43.75 | 40.00 | 43.75 | 594,881 | 2.50 |  | 6.06 |
| KDD | KOPANE DIAMOND DEVELOPMENTS PLC ORD | 15.00 | 14.25 | 14.25 | 1,523,174 | 0.05 | | 0.35 |
| KDDG | KDD GROUP N.V. ORD EUR0 | 56.00 | 53.50 | 53.50 | 0 | 1.50 | | 2.73 |
| KDR | karelian diamond resources ord eur0.01 | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 |
| KDSM | DSM NV EUR1.50 | 27.59 | 26.10 | 27.59 | 0 | 0.12 | | 0.43 |
| KED | KEDCO PLC ORD EUR0.01 | 0.1850 | 0.1850 | 0.1850 | 0 | 0.0050 | | 2.78 |
| KEFI | KEFI MINERALS PLC ORD GBP0.01 | 2.140 | 2.000 | 2.140 | 23,316 | 0.390 | | 22.29 |
| KEIF | KENMORE EUROPEAN INDUSTRIAL FD LTD ORD | 34.50 | 34.00 | 34.00 | 565,509 | 1.20 | | 3.41 |
| KEN | KENETICS GROUP LTD ORD GBP0.01 | 3.250 | 3.250 | 3.250 | 0 | 0.000 | | 0.00 |
| KENZ | KENTZ CORPORATION LTD ORD GBP0.01 | 209.0 | 206.0 | 206.0 | 11,459 | 0.0 | | 0.00 |
| KESA | Kesa Electricals | 153.8 | 151.6 | 152.3 | 1,415,991 | 0.3 | | 0.20 |
| KEY | KEYDATA AIM VCT ORD GBP0.01 | 54.50 | 54.50 | 54.50 | 0 | 0.00 | | 0.00 |
| KFX | KOFAX PLC ORD GBP0.025 | 185.6 | 185.6 | 185.6 | 5,000 | 0.6 | | 0.31 |
| KGF | Kingfisher | 244.1 | 237.8 | 238.3 | 9,776,906 | 3.5 | | 1.45 |
| KGI | Kirkland Lake | 579.0 | 571.0 | 571.0 | 955 | 11.0 | | 1.96 |
| KGIA | KGI SECURITIES CO LTD GDR EACH REPR 20 | 8.540 | 8.540 | 8.540 | 0 | 0.000 | | 0.00 |
| KGIS | KGI SECURITIES CO LTD GDR EACH REPR 20 | 10.10 | 10.10 | 10.10 | 7,754 | 1.15 | | 12.85 |
| KGP | Kingspan Group | 5.672 | 5.525 | 5.525 | 38,377 | 0.040 | | 0.72 |
| KHI | KINGDOM HOTEL INVESTMENTS GDS EACH REPR | 3.850 | 3.850 | 3.850 | 0 | 0.000 | | 0.00 |
| KIE | Kier Group | 1010.0 | 965.5 | 970.0 | 56,147 | 43.0 | | 4.24 |
| KIO | KIOTECH INTERNATIONAL ORD GBP0.01 | 4.250 | 3.750 | 4.250 | 260,000 | 0.850 | | 25.00 |
| KIT | Keystone Inv Tst Ord 50p | 988.0 | 951.0 | 951.0 | 15,266 | 9.0 | | 0.94 |
| KIV | Keydata Income Vct 1 Plc | 26.50 | 22.50 | 26.50 | 0 | 0.00 | | 0.00 |
| KIV2 | KEYDATA INCOME VCT 2 ORD GBP0.01 | 28.00 | 27.50 | 28.00 | 0 | 0.00 | | 0.00 |
| KIW | WADHARMA INVESTMENTS PLC ORD GBP0.01 | 56.00 | 54.00 | 56.00 | 10,000 | 1.00 | | 1.82 |
| KKB | KAZKOMMERTSBANK JSC GDR EACH REPR 2 ORD | 9.200 | 8.700 | 9.000 | 187,300 | 0.070 | | 0.77 |
| KLG | KALIMANTAN GOLD CORP LTD COM STK USD0.01 | 5.190 | 5.000 | 5.190 | 1,818 | 0.190 | | 3.80 |
| KLN | KELLAN GROUP(THE)PLC ORD GBP0.02 | 5.500 | 5.500 | 5.500 | 0 | 0.420 | | 8.27 |
| KLR | Keller Group | 718.0 | 665.0 | 670.0 | 403,023 | 24.0 | | 3.46 |
| KMCA | KOMERCNI BANKA GDR EACH REP 1/3 ORD | 69.70 | 69.70 | 69.70 | 0 | 0.00 | | 0.00 |
| KMG | KAZMUNAIGAS EXPLORATION PRODUCTION GDR | 24.83 | 24.00 | 24.05 | 238,449 | 0.15 | | 0.62 |
| KMGA | KAZMUNAIGAS EXPLORATION PRODUCTION GDR | 24.50 | 24.50 | 24.50 | 0 | 0.00 | | 0.00 |
| KMR | Kenmare Res | 21.00 | 20.64 | 20.64 | 441,413 | 0.36 | | 1.70 |
| KMRW | KENMARE RESOURCES WTS 23/07/09(TO SUB | 3.750 | 3.750 | 3.750 | 0 | 1.000 | | 36.36 |
| KNM | KONAMI CORP NPV | 1,813 | 1,759 | 1,813 | 0 | 0 | | 0.00 |
| KPMD | KGHM POLSKA MIEDZ GDR EACH REP 2ORD SH | 77.00 | 77.00 | 77.00 | 500 | 0.30 | | 0.39 |
| KPN | KONINKLIJKE KPN NV EUR0.24 | 11.24 | 11.15 | 11.24 | 5,293 | 0.04 | | 0.34 |
| KRB | KENT RELIANCE BS 6.591% PERM INT BEARG | 73.00 | 69.50 | 73.00 | 4,000 | 1.00 | | 1.39 |
| KSI | kleenair systems international ord | 135.0 | 120.0 | 120.0 | 2,500 | 15.0 | | 11.11 |
| KSK | KSK POWER VENTUR PLC ORD GBP0.001 | 539.7 | 515.0 | 530.0 | 103,347 | 15.0 | | 2.91 |
| KTCD | KT CORP ADR EACH REPR 1/2 ORD KRW5000 | 17.60 | 17.13 | 17.15 | 0 | 0.00 | | 0.00 |
| KUBC | KUBERA CROSS-BORDER FUND LTD ORD SHS | 0.6175 | 0.6175 | 0.6175 | 0 | 0.0175 | | 2.92 |
| KURA | KURAWOOD PLC ORD GBP0.01 | 1.0000 | 1.0000 | 1.0000 | 0 | 0.2500 | | 33.33 |
| KWI | Key World Invtmnts Ord 1/15 P | 1.250 | 1.250 | 1.250 | 0 | 0.000 | | 0.00 |
| KWL | Kewill Systems | 109.6 | 105.0 | 108.0 | 941,013 | 0.5 | | 0.47 |
| KYGA | KERRY GROUP 'A'ORD EUR0.125 | 20.56 | 20.20 | 20.47 | 40,540 | 0.09 | | 0.44 |
| KYS | Kryso Resources Plc | 10.75 | 9.63 | 10.25 | 1,335,009 | 0.50 | | 5.13 |
| KZG | KAZAKHGOLD GROUP GDR EACH REPR 1 ORD | 8.150 | 7.700 | 7.800 | 113,573 | 0.300 | | 3.70 |