| Code | Name | High | Low | Close | Volume | Change |
|---|
| KAG | KAZAKHSTAN KAGAZY PLC GDR EACH REPR 1 | 0.3800 | 0.3800 | 0.3800 | 0 | 0.0000 |  | 0.00 |
| KAH | KALAHARI MINERALS ORD GBP0.01 | 174.0 | 165.0 | 168.5 | 421,218 | 3.0 |  | 1.75 |
| KAZ | kazakhmys ord gbp0.20 | 1,529 | 1,492 | 1,504 | 1,527,064 | 28 | | 1.83 |
| KBC | Kbc Advanced Tech | 49.64 | 47.96 | 49.64 | 23,689 | 0.00 | | 0.00 |
| KBT | K3 Business Technology | 115.0 | 114.0 | 114.2 | 7,147 | 0.4 | | 0.35 |
| KCOM | Kingston Communications | 48.25 | 47.25 | 47.50 | 41,036 | 0.75 | | 1.55 |
| KDD | KOPANE DIAMOND DEVELOPMENTS PLC ORD | 12.15 | 11.28 | 12.15 | 998,757 | 0.53 |  | 4.52 |
| KDDG | KDD GROUP N.V. ORD EUR0 | 48.50 | 45.00 | 48.50 | 0 | 0.00 | | 0.00 |
| KDR | karelian diamond resources ord eur0.01 | 2.000 | 2.000 | 2.000 | 0 | 0.000 | | 0.00 |
| KEA | KEA PETROLEUM PLC ORD GBP0.01 | 12.00 | 10.50 | 11.75 | 5,550,087 | 1.35 | | 12.98 |
| KED | KEDCO PLC ORD EUR0.01 | 0.1050 | 0.0899 | 0.0899 | 2,804 | 0.0201 | | 18.27 |
| KEFI | KEFI MINERALS PLC ORD GBP0.01 | 1.800 | 1.325 | 1.750 | 1,331,639 | 0.425 | | 32.08 |
| KEIF | KENMORE EUROPEAN INDUSTRIAL FD LTD ORD | 37.43 | 37.00 | 37.15 | 68,495 | 0.35 | | 0.95 |
| KEN | KENETICS GROUP LTD ORD GBP0.01 | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 |
| KENZ | KENTZ CORPORATION LTD ORD GBP0.01 | 228.0 | 226.0 | 226.5 | 12,750 | 1.5 | | 0.66 |
| KESA | Kesa Electricals | 128.5 | 124.2 | 125.0 | 2,628,428 | 2.6 | | 2.04 |
| KFX | KOFAX PLC ORD GBP0.025 | 230.0 | 217.0 | 219.0 | 119,335 | 4.8 | | 2.12 |
| KGF | Kingfisher | 230.6 | 226.6 | 230.1 | 10,707,581 | 1.7 | | 0.74 |
| KGI | Kirkland Lake | 515.0 | 505.0 | 515.0 | 95 | 32.5 | | 6.74 |
| 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 | 9.290 | 8.950 | 8.950 | 0 | 0.000 | | 0.00 |
| KGP | Kingspan Group | 6.370 | 6.050 | 6.075 | 60,812 | 0.190 | | 3.03 |
| KHI | KINGDOM HOTEL INVESTMENTS GDS EACH REPR | 4.950 | 4.950 | 4.950 | 0 | 0.000 | | 0.00 |
| KHTC | KUMHO TIRE CO INC GDR EACH REPR 1/2 ORD | 7.250 | 2.000 | 2.000 | 0 | 0.000 | | 0.00 |
| KIE | Kier Group | 1,062 | 1,035 | 1,042 | 34,352 | 1 | | 0.10 |
| KIO | KIOTECH INTERNATIONAL ORD GBP0.01 | 3.850 | 3.370 | 3.625 | 0 | 0.000 | | 0.00 |
| KIT | Keystone Inv Tst Ord 50p | 1,046 | 1,028 | 1,032 | 15,683 | 8 | | 0.77 |
| KIV | Keydata Income Vct 1 Plc | 26.50 | 26.50 | 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 | 80.50 | 77.50 | 77.50 | 0 | 0.00 | | 0.00 |
| KKB | KAZKOMMERTSBANK JSC GDR EACH REPR 2 ORD | 9.750 | 9.300 | 9.530 | 707,298 | 0.380 | | 4.15 |
| KLG | KALIMANTAN GOLD CORP LTD COM STK USD0.01 | 4.750 | 3.840 | 4.750 | 1,089,589 | 0.500 | | 11.76 |
| KLN | KELLAN GROUP(THE)PLC ORD GBP0.02 | 4.125 | 3.850 | 3.850 | 106,204 | 0.010 | | 0.26 |
| KLR | Keller Group | 667.0 | 648.5 | 653.5 | 261,031 | 2.0 | | 0.31 |
| KMCA | KOMERCNI BANKA GDR EACH REP 1/3 ORD | 71.50 | 71.39 | 71.50 | 1,502 | 5.20 | | 7.84 |
| KMG | KAZMUNAIGAS EXPLORATION PRODUCTION GDR | 23.58 | 23.21 | 23.25 | 500,988 | 0.15 | | 0.64 |
| KMGA | KAZMUNAIGAS EXPLORATION PRODUCTION GDR | 24.50 | 24.20 | 24.20 | 0 | 0.00 | | 0.00 |
| KMR | Kenmare Res | 14.65 | 13.89 | 14.00 | 2,672,971 | 0.50 | | 3.45 |
| KMRW | KENMARE RESOURCES WTS 23/07/09(TO SUB | 1.7500 | 0.5529 | 0.5529 | 2,415,000 | 0.4471 | | 44.71 |
| KNM | KONAMI CORP NPV | 1,813 | 1,759 | 1,813 | 0 | 0 | | 0.00 |
| KPMD | KGHM POLSKA MIEDZ GDR EACH REP 2ORD SH | 67.00 | 64.30 | 66.10 | 5,305 | 0.10 | | 0.15 |
| KRB | KENT RELIANCE BS 6.591% PERM INT BEARG | 74.00 | 74.00 | 74.00 | 4,000 | 4.50 | | 6.47 |
| KSI | kleenair systems international ord | 43.00 | 42.00 | 43.00 | 5,000 | 1.00 | | 2.38 |
| KSK | KSK POWER VENTUR PLC ORD GBP0.001 | 584.0 | 584.0 | 584.0 | 853 | 3.0 | | 0.52 |
| KTCD | KT CORP ADR EACH REPR 1/2 ORD KRW5000 | 19.46 | 19.41 | 19.41 | 0 | 0.00 | | 0.00 |
| KUBC | KUBERA CROSS-BORDER FUND LTD ORD SHS | 0.7000 | 0.6825 | 0.7000 | 32,000 | 0.0000 | | 0.00 |
| KWI | Key World Invtmnts Ord 1/15 P | 3.250 | 3.250 | 3.250 | 0 | 1.250 | | 62.50 |
| KWL | Kewill Systems | 98.01 | 98.00 | 98.00 | 623,837 | 0.15 | | 0.15 |
| KYGA | KERRY GROUP 'A'ORD EUR0.125 | 23.68 | 23.09 | 23.40 | 44,864 | 0.20 | | 0.85 |
| KYS | Kryso Resources Plc | 12.00 | 11.05 | 12.00 | 1,667,245 | 0.85 | | 7.62 |
| KZG | KAZAKHGOLD GROUP GDR EACH REPR 1 ORD | 7.710 | 6.900 | 7.480 | 12,150 | 0.270 | | 3.48 |