| Code | Name | High | Low | Close | Volume | Change |
|---|
| KAG | KAZAKHSTAN KAGAZY PLC GDR EACH REPR 1 | 0.3000 | 0.2500 | 0.3000 | 7,050 | 0.0300 |  | 11.11 |
| KAH | KALAHARI MINERALS ORD GBP0.01 | 178.5 | 172.8 | 173.8 | 1,566,250 | 2.8 | | 1.61 |
| KAKU | Kakuzi | 40.00 | 40.00 | 40.00 | 0 | 0.00 |  | 0.00 |
| KAZ | kazakhmys ord gbp0.20 | 1,230 | 1,171 | 1,213 | 2,502,749 | 6 | | 0.50 |
| KBC | Kbc Advanced Tech | 41.00 | 40.00 | 40.00 | 116,755 | 0.00 | | 0.00 |
| KBT | K3 Business Technology | 85.90 | 83.50 | 85.90 | 10,000 | 1.90 | | 2.26 |
| KCOM | Kingston Communications | 42.50 | 40.25 | 40.25 | 223,538 | 1.75 |  | 4.17 |
| KDD | KOPANE DIAMOND DEVELOPMENTS PLC ORD | 14.43 | 13.26 | 14.22 | 1,655,800 | 0.62 | | 4.59 |
| KDDG | KDD GROUP N.V. ORD EUR0 | 44.00 | 44.00 | 44.00 | 5,000 | 2.00 | | 4.35 |
| 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 | 0.1950 | 0.1800 | 0.1800 | 10,000 | 0.0150 | | 7.69 |
| KEFI | KEFI MINERALS PLC ORD GBP0.01 | 2.250 | 2.000 | 2.000 | 630,000 | 0.000 | | 0.00 |
| KEIF | KENMORE EUROPEAN INDUSTRIAL FD LTD ORD | 33.75 | 33.50 | 33.75 | 90,000 | 0.75 | | 2.17 |
| KEN | KENETICS GROUP LTD ORD GBP0.01 | 3.500 | 2.875 | 2.875 | 735,000 | 0.375 | | 11.54 |
| KENZ | KENTZ CORPORATION LTD ORD GBP0.01 | 206.9 | 198.0 | 206.9 | 204,200 | 6.9 | | 3.47 |
| KESA | Kesa Electricals | 139.9 | 134.8 | 138.0 | 2,065,991 | 1.4 | | 1.02 |
| KEY | KEYDATA AIM VCT ORD GBP0.01 | 54.50 | 54.50 | 54.50 | 0 | 0.00 | | 0.00 |
| KFX | KOFAX PLC ORD GBP0.025 | 182.0 | 180.0 | 182.0 | 116,815 | 1.3 | | 0.69 |
| KGF | Kingfisher | 236.5 | 233.0 | 234.9 | 9,538,358 | 0.7 | | 0.30 |
| KGI | Kirkland Lake | 486.0 | 475.0 | 477.0 | 775 | 8.0 | | 1.65 |
| 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 | 9.800 | 8.950 | 8.950 | 0 | 0.000 | | 0.00 |
| KGP | Kingspan Group | 5.740 | 5.600 | 5.680 | 67,802 | 0.050 | | 0.89 |
| KHI | KINGDOM HOTEL INVESTMENTS GDS EACH REPR | 3.900 | 3.500 | 3.900 | 0 | 0.000 | | 0.00 |
| KIE | Kier Group | 1,051 | 1,023 | 1,028 | 137,791 | 13 | | 1.25 |
| KIO | KIOTECH INTERNATIONAL ORD GBP0.01 | 3.875 | 3.600 | 3.600 | 221,529 | 0.550 | | 13.25 |
| KIT | Keystone Inv Tst Ord 50p | 1012.0 | 990.0 | 990.0 | 6,313 | 8.0 | | 0.80 |
| KIV | Keydata Income Vct 1 Plc | 27.50 | 26.00 | 26.00 | 5,000 | 0.00 | | 0.00 |
| KIV2 | KEYDATA INCOME VCT 2 ORD GBP0.01 | 28.00 | 24.00 | 24.00 | 5,000 | 1.00 | | 4.00 |
| KIW | WADHARMA INVESTMENTS PLC ORD GBP0.01 | 55.00 | 53.00 | 53.00 | 48,000 | 2.00 | | 3.64 |
| KKB | KAZKOMMERTSBANK JSC GDR EACH REPR 2 ORD | 7.300 | 7.150 | 7.250 | 17,510 | 0.150 | | 2.11 |
| KLG | KALIMANTAN GOLD CORP LTD COM STK USD0.01 | 4.750 | 4.750 | 4.750 | 0 | 0.000 | | 0.00 |
| KLN | KELLAN GROUP(THE)PLC ORD GBP0.02 | 5.375 | 5.375 | 5.375 | 0 | 0.000 | | 0.00 |
| KLR | Keller Group | 718.0 | 696.0 | 706.5 | 58,879 | 8.5 | | 1.19 |
| 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 | 23.47 | 22.60 | 22.73 | 245,701 | 0.42 | | 1.81 |
| KMGA | KAZMUNAIGAS EXPLORATION PRODUCTION GDR | 22.90 | 22.90 | 22.90 | 2,400 | 6.35 | | 21.71 |
| KMR | Kenmare Res | 24.75 | 23.02 | 24.75 | 235,779 | 1.50 | | 6.45 |
| KMRW | KENMARE RESOURCES WTS 23/07/09(TO SUB | 5.750 | 5.750 | 5.750 | 0 | 0.000 | | 0.00 |
| KNM | KONAMI CORP NPV | 1,813 | 1,759 | 1,813 | 0 | 0 | | 0.00 |
| KPMD | KGHM POLSKA MIEDZ GDR EACH REP 2ORD SH | 69.50 | 68.00 | 69.50 | 0 | 0.00 | | 0.00 |
| 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 | 69.50 | 69.50 | 69.50 | 0 | 2.50 | | 3.47 |
| KSI | kleenair systems international ord | 135.0 | 135.0 | 135.0 | 0 | 4.0 | | 3.05 |
| KSK | KSK POWER VENTUR PLC ORD GBP0.001 | 495.0 | 495.0 | 495.0 | 2,500 | 15.0 | | 2.94 |
| 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 | 0.6300 | 0.6250 | 0.6300 | 0 | 0.0050 | | 0.80 |
| KURA | KURAWOOD PLC ORD GBP0.01 | 2.250 | 2.250 | 2.250 | 0 | 0.000 | | 0.00 |
| KWI | Key World Invtmnts Ord 1/15 P | 1.250 | 1.250 | 1.250 | 0 | 0.000 | | 0.00 |
| KWL | Kewill Systems | 98.60 | 94.78 | 98.60 | 9,253 | 0.03 | | 0.03 |
| KYGA | KERRY GROUP 'A'ORD EUR0.125 | 20.50 | 19.78 | 19.89 | 86,243 | 0.31 | | 1.53 |
| KYS | Kryso Resources Plc | 7.750 | 7.000 | 7.360 | 286,372 | 0.240 | | 3.16 |
| KZG | KAZAKHGOLD GROUP GDR EACH REPR 1 ORD | 8.300 | 8.050 | 8.050 | 22,935 | 0.050 | | 0.62 |