| Code | Name | High | Low | Close | Volume | Change |
|---|
| N30X | FTSE Norex 30 Index | 1,268 | 1,248 | 1,257 | 0 | 3 |  | 0.20 |
| NABA | NATIONWIDE BUILDING SOCIETY 7.971% PERM | 97.00 | 97.00 | 97.00 | 4,000 | 0.00 |  | 0.00 |
| NABB | NATIONWIDE BUILDING SOCIETY 7.859% PERM | 85.00 | 85.00 | 85.00 | 0 | 0.00 | | 0.00 |
| NAD | Nadlan Ord 0.25p | 35.89 | 35.89 | 35.89 | 13,903 | 1.88 |  | 5.53 |
| NAM | north american banks fund ord usd0.01 | 152.5 | 152.5 | 152.5 | 0 | 0.0 | | 0.00 |
| NANO | NANOCO GROUP PLC ORD GBP0.10 | 78.00 | 77.94 | 78.00 | 2,297 | 0.00 | | 0.00 |
| NANW | NATIONWIDE BUILDING SOCIETY 6% PERM INT | 82.50 | 80.00 | 82.50 | 52,000 | 1.75 | | 2.17 |
| NAR | Northamber | 37.50 | 36.00 | 36.00 | 3,000 | 4.50 | | 11.11 |
| NARS | NATIONWIDE ACCIDENT REPAIR SERVICES ORD | 82.00 | 78.40 | 78.40 | 2,739 | 3.60 | | 4.39 |
| NAS | North Atlantic Smaller Co | 765.0 | 755.0 | 755.0 | 6,810 | 1.0 | | 0.13 |
| NASA | nasstar ord gbp0.01 | 11.25 | 10.25 | 10.75 | 96,272 | 0.75 | | 7.50 |
| NASU | NORTH ATLANTIC SMALL COS INVESTM TR | 767.5 | 756.0 | 756.0 | 932 | 0.0 | | 0.00 |
| NAT | NANETTE REAL ESTATE GROUP NV ORD EUR0.02 | 9.000 | 6.750 | 7.000 | 154,596 | 0.300 | | 4.48 |
| NATW | NATIONAL WESTMINSTER BANK 11.5%UND SUB | 75.00 | 75.00 | 75.00 | 0 | 0.00 | | 0.00 |
| NAWI | NATIONWIDE BUILDING SOCIETY 6.024% PIBS | 69.00 | 69.00 | 69.00 | 0 | 2.00 | | 2.82 |
| NBGA | NATIONAL BANK OF GREECE ADR EACH REP 1/5 | 7.370 | 7.280 | 7.370 | 0 | 0.000 | | 0.00 |
| NBI | northbridge industrial services ord | 132.5 | 132.5 | 132.5 | 0 | 0.0 | | 0.00 |
| NBL | Noble Investments (uk) Ord 1p | 102.0 | 100.8 | 100.8 | 3,455 | 1.3 | | 1.27 |
| NBPC | NAYA BHARAT PROPERTY CO PLC ORD USD0.01 | 0.3925 | 0.3700 | 0.3700 | 50,000 | 0.0240 | | 6.09 |
| NBPE | NB PRIVATE EQUITY PARTNERS LTD ORD | 4.925 | 4.925 | 4.925 | 0 | 0.000 | | 0.00 |
| NBPO | NEW BRITAIN PALM OIL LTD ORD NPV | 361.7 | 357.1 | 361.2 | 14,871 | 0.0 | | 0.00 |
| NBR | Namibian Resources Ord 10p | 2.984 | 2.875 | 2.984 | 2,902 | 0.219 | | 7.92 |
| NBSP | NEWCASTLE BUILDING SOCIETY 10.75% PERM | 92.00 | 87.50 | 87.50 | 2,000 | 4.50 | | 4.89 |
| NBSR | NEWCASTLE BUILDING SOCIETY 12.625% PERM | 106.0 | 106.0 | 106.0 | 0 | 0.0 | | 0.00 |
| NBT | NetBenefit | 309.1 | 302.0 | 307.3 | 8,404 | 1.8 | | 0.59 |
| NCA | NEW CENTURY AIM VCT ORD GBP0.10 | 71.00 | 71.00 | 71.00 | 0 | 0.00 | | 0.00 |
| NCC | NCC Group Plc | 390.0 | 390.0 | 390.0 | 10,570 | 19.8 | | 4.83 |
| NCE | NEW CITY ENERGY LTD ORD NPV | 42.00 | 41.25 | 41.25 | 6,000 | 1.00 | | 2.37 |
| NCEA | NEW CITY ENERGY LTD SUBSCRIPTION SHS NPV | 6.750 | 6.750 | 6.750 | 0 | 0.740 | | 9.88 |
| NCON | NORCON PLC ORD GBP0.01 | 76.75 | 74.50 | 76.75 | 500 | 2.25 | | 3.02 |
| NCRA | NEWS CORP CLASS'A'NON VTG COM STKUSD0.01 | 12.42 | 12.42 | 12.42 | 0 | 0.00 | | 0.00 |
| NCRB | NEWS CORP CLASS'B'VTG COM STK USD0.01 | 14.60 | 14.60 | 14.60 | 0 | 0.00 | | 0.00 |
| NCSP | NOVOROSSIYSK COMMERCIAL SEA PORT GDR | 11.32 | 11.25 | 11.32 | 65,012 | 0.32 | | 2.91 |
| NCYF | NEW CITY HIGH YIELD FUND LTD ORD NPV | 53.50 | 53.00 | 53.50 | 162,200 | 0.50 | | 0.94 |
| NDCM | NTT DOCOMO INC NPV | 132,795 | 132,795 | 132,795 | 0 | 0 | | 0.00 |
| NDP | Nipson Digital Printing Systems Plc | 2.250 | 1.500 | 2.250 | 150,250 | 0.950 | | 73.08 |
| NEB | NetB2B2 | 3.625 | 3.350 | 3.350 | 3,100 | 0.000 | | 0.00 |
| NEO | NEOVIA FINANCIAL PLC ORD GBP0.0001 | 53.50 | 53.00 | 53.00 | 12,564 | 0.50 | | 0.93 |
| NEP | NEPTUNE-CALCULUS INCOME&GROWTH VCT ORD | 73.50 | 73.50 | 73.50 | 0 | 0.00 | | 0.00 |
| NEPI | NEW EUROPE PROPERTY INVESTMENTS PLC ORD | 2.250 | 2.250 | 2.250 | 0 | 0.000 | | 0.00 |
| NET | Netcall | 18.50 | 17.58 | 17.58 | 3,000 | 0.68 | | 3.70 |
| NETD | NETDIMENSIONS(HLDGS)LTD ORD USD0.001 | 18.75 | 18.75 | 18.75 | 0 | 0.00 | | 0.00 |
| NEX | Nat Express Grp | 338.0 | 312.7 | 330.0 | 1,670,520 | 13.7 | | 4.33 |
| NFC | Nfc Plc | 65.00 | 64.05 | 64.75 | 147,756 | 0.25 | | 0.38 |
| NFDS | Northern Foods | 64.55 | 63.00 | 64.00 | 1,351,320 | 0.50 | | 0.79 |
| NG | NATIONAL GRID TRACO ord gbp0.10 | 617.5 | 608.0 | 612.0 | 4,274,349 | 3.0 | | 0.49 |
| NGAF | ETFS COMMODITY SECURITIES ETFS NATURAL | 11.90 | 11.63 | 11.66 | 23,695 | 0.35 | | 2.87 |
| NGAS | ETFS COMMODITY SECURITIES ETFS NATURAL | 0.5215 | 0.5036 | 0.5036 | 14,848,832 | 0.0194 | | 3.71 |
| NGG | nextgen group ord gbp0.001 | 0.1200 | 0.1200 | 0.1200 | 0 | 0.0000 | | 0.00 |
| NGL | DAVOS RESOURCES PLC ORD GBP0.0025 | 57.98 | 55.40 | 57.98 | 542,644 | 0.97 | | 1.70 |
| NGP | Niche Group (the) Plc | 0.5500 | 0.5500 | 0.5500 | 0 | 0.0000 | | 0.00 |
| NGR | NATURE GROUP PLC ORD GBP0.002 | 23.50 | 23.00 | 23.50 | 39,500 | 0.10 | | 0.43 |
| NGSP | ETFS COMMODITY SECURITIES ETFS NATURAL | 31.10 | 30.46 | 30.46 | 291,279 | 1.13 | | 3.57 |
| NHY | NORSK HYDRO ASA NOK1.098 | 37.68 | 37.68 | 37.68 | 0 | 0.00 | | 0.00 |
| NICK | ETFS COMMODITY SECURITIES ETFS NICKEL | 21.49 | 21.16 | 21.17 | 47,606 | 0.09 | | 0.43 |
| NICL | Nichols (jn) (vimto) | 290.0 | 274.7 | 286.4 | 13,700 | 3.7 | | 1.32 |
| NII | New India Investment Trust Plc | 172.9 | 172.8 | 172.9 | 3,450 | 0.5 | | 0.30 |
| NIIW | NEW INDIA INVESTMENT TRUST WTS TO SUB | 72.60 | 72.00 | 72.25 | 0 | 0.00 | | 0.00 |
| NLD | NORDIC LAND LTD ORD GBP0.01 | 28.50 | 28.50 | 28.50 | 0 | 0.00 | | 0.00 |
| NLMK | NOVOLIPETSK IRON AND STEEL CORP GDS EACH | 26.75 | 26.08 | 26.50 | 211,840 | 0.01 | | 0.04 |
| NMD | North Mid Cons | 205.0 | 195.0 | 205.0 | 0 | 0.0 | | 0.00 |
| NMIX | FTSE Actuaries 350 (ExIT) | 2,687 | 2,650 | 2,683 | 0 | 10 | | 0.39 |
| NMX | FTSE Actuaries 350 | 2,696 | 2,659 | 2,692 | 0 | 10 | | 0.38 |
| NMX0530 | FTSE 350 Oil & Gas Produces | 7,972 | 7,828 | 7,918 | 0 | 54 | | 0.67 |
| NMX0570 | FTSE 350 Oil Equipment Services | 16,179 | 15,927 | 16,096 | 0 | 93 | | 0.58 |
| NMX1350 | FTSE 350 Chemicals | 4,387 | 4,273 | 4,377 | 0 | 75 | | 1.75 |
| NMX1730 | FTSE 350 Forestry & Paper | 3,797 | 3,686 | 3,718 | 0 | 24 | | 0.64 |
| NMX1750 | FTSE 350 Industrial Metals | 4,370 | 4,279 | 4,336 | 0 | 57 | | 1.34 |
| NMX1770 | FTSE 350 Mining | 19,073 | 18,441 | 18,958 | 0 | 213 | | 1.13 |
| NMX2350 | FTSE 350 Construction & Materials | 3,457 | 3,340 | 3,358 | 0 | 58 | | 1.70 |
| NMX2710 | FTSE 350 Aerospace & Defence | 2,870 | 2,835 | 2,867 | 0 | 23 | | 0.81 |
| NMX2720 | FTSE 350 General Industrials | 2,072 | 2,040 | 2,064 | 0 | 18 | | 0.87 |
| NMX2730 | FTSE 350 Electronic & Electrical | 1,489 | 1,473 | 1,484 | 0 | 6 | | 0.40 |
| NMX2750 | FTSE 350 Industrial Engineering | 3,763 | 3,648 | 3,739 | 0 | 91 | | 2.48 |
| NMX2770 | FTSE 350 Industrial Transportation | 2,011 | 1,973 | 2,003 | 0 | 31 | | 1.55 |
| NMX2790 | FTSE 350 Support Services | 3,553 | 3,520 | 3,551 | 0 | 12 | | 0.34 |
| NMX3350 | FTSE 350 Automobiles & Parts | 2,686 | 2,565 | 2,616 | 0 | 33 | | 1.27 |
| NMX3530 | FTSE 350 Beverages | 7,572 | 7,458 | 7,511 | 0 | 24 | | 0.32 |
| NMX3570 | FTSE 350 Food Producers | 4,594 | 4,547 | 4,587 | 0 | 1 | | 0.03 |
| NMX3720 | FTSE 350 Household Goods | 6,082 | 5,991 | 6,043 | 0 | 13 | | 0.22 |
| NMX3760 | FTSE 350 Personal Goods | 10,036 | 9,817 | 9,977 | 0 | 117 | | 1.19 |
| NMX3780 | FTSE 350 Tobacco | 23,830 | 23,545 | 23,727 | 0 | 103 | | 0.44 |
| NMX4530 | FTSE 350 Healthcare Equipment & Services | 3,117 | 2,961 | 2,994 | 0 | 24 | | 0.79 |
| NMX4570 | FTSE 350 Pharmaceuticals & Biotechnology | 8,254 | 8,140 | 8,242 | 0 | 1 | | 0.01 |
| NMX5330 | FTSE 350 Food & Drug Retailers | 4,764 | 4,716 | 4,752 | 0 | 11 | | 0.22 |
| NMX5370 | FTSE 350 General Retailers | 1,732 | 1,711 | 1,729 | 0 | 14 | | 0.84 |
| NMX5550 | FTSE 350 Media | 3,234 | 3,191 | 3,220 | 0 | 17 | | 0.52 |
| NMX5750 | FTSE 350 Travel & Leisure | 3,854 | 3,805 | 3,853 | 0 | 48 | | 1.26 |
| NMX6530 | FTSE 350 Fixed Line Telecommunications | 1,960 | 1,926 | 1,949 | 0 | 11 | | 0.57 |
| NMX6570 | FTSE 350 Mobile Telecommunications | 3,159 | 3,095 | 3,124 | 0 | 36 | | 1.14 |
| NMX7530 | FTSE 350 Electricity | 6,115 | 6,034 | 6,083 | 0 | 8 | | 0.14 |
| NMX7570 | FTSE 350 Gas Water & Utilities | 3,707 | 3,653 | 3,673 | 0 | 34 | | 0.92 |
| NMX8350 | FTSE 350 Banks | 4,931 | 4,799 | 4,901 | 0 | 100 | | 2.08 |
| NMX8530 | FTSE 350 Non-Life Insurance | 1,277 | 1,257 | 1,265 | 0 | 4 | | 0.35 |
| NMX8570 | FTSE 350 Life Insurance | 3,826 | 3,742 | 3,780 | 0 | 6 | | 0.16 |
| NMX8730 | FTSE 350 Real Estate | 2,023 | 1,984 | 2,004 | 0 | 21 | | 1.05 |
| NMX8770 | FTSE 350 General Financial | 5,222 | 5,121 | 5,182 | 0 | 61 | | 1.19 |
| NMX8980 | FTSE 350 Equity Investment Instruments | 4,851 | 4,788 | 4,827 | 0 | 3 | | 0.07 |
| NMX9530 | FTSE 350 Software & Computer Services | 558.4 | 551.5 | 556.8 | 0 | 3.2 | | 0.59 |
| NMX9570 | FTSE 350 Technology Hardware & Equipment | 332.0 | 327.6 | 331.9 | 0 | 1.8 | | 0.55 |
| NNA | Northern Aim Vct | 27.50 | 27.50 | 27.50 | 0 | 0.00 | | 0.00 |
| NOA | FIRST STATE INVESTMENTS AIM VCT ORD | 72.00 | 72.00 | 72.00 | 0 | 0.00 | | 0.00 |
| NOP | Northern Petroleum | 160.0 | 152.0 | 158.0 | 78,702 | 8.0 | | 5.33 |
| NORK | NORKOM GROUP PLC ORD EUR0.01 | 107.5 | 107.5 | 107.5 | 0 | 0.0 | | 0.00 |
| NOTP | NOTTINGHAM BUILDING SOCIETY 7.875% PERM | 88.00 | 88.00 | 88.00 | 0 | 3.50 | | 3.83 |
| NPE | BULLION RESOURCES ORD GBP0.01 | 60.50 | 59.25 | 59.30 | 45,124 | 0.70 | | 1.17 |
| NPH | NEUROPHARM GROUP PLC ORD GBP0.10 | 19.50 | 19.50 | 19.50 | 0 | 1.25 | | 6.02 |
| NPN | NIPPON TEL & TEL CORP NPV | 3,852 | 3,839 | 3,839 | 0 | 0 | | 0.00 |
| NPT | Newport Holdings | 27.75 | 26.65 | 26.65 | 7,561 | 1.10 | | 3.96 |
| NRI | Northern Investors | 175.0 | 165.0 | 165.0 | 5,000 | 15.0 | | 8.33 |
| NRKP | NORTHERN ROCK 12.625% PERP SUBORD NTS | 20.00 | 20.00 | 20.00 | 0 | 4.75 | | 31.15 |
| NRR | nardina resources ord gbp0.001 | 275.0 | 275.0 | 275.0 | 0 | 4.9 | | 1.81 |
| NRRP | NORTH RIVER RESOURCES PLC ORD | 4.750 | 4.750 | 4.750 | 0 | 0.250 | | 5.56 |
| NSH | Norish | 31.50 | 30.00 | 30.00 | 15,000 | 0.00 | | 0.00 |
| NSI | New Star Investment Trust Ord 1p | 65.00 | 65.00 | 65.00 | 5,000 | 2.76 | | 4.07 |
| NSIX | FTSE Actuaries Fledgling (ExIT) | 4,761 | 4,729 | 4,740 | 0 | 10 | | 0.20 |
| NSN | NATASA MINING LTD NPV | 102.5 | 102.5 | 102.5 | 0 | 0.0 | | 0.00 |
| NSR | Nestor Healthcare | 47.50 | 47.05 | 47.06 | 3,965 | 0.06 | | 0.13 |
| NST | EXETER FINANCIALS FUND ORD GBP0.25 | 38.50 | 38.50 | 38.50 | 0 | 0.00 | | 0.00 |
| NSV | netservices ord gbp0.0025 | 5.125 | 5.000 | 5.000 | 0 | 0.205 | | 3.94 |
| NSX | FTSE Actuaries Fledgling | 3,988 | 3,973 | 3,979 | 0 | 3 | | 0.08 |
| NTA | Northacre | 19.30 | 19.00 | 19.30 | 20,000 | 1.20 | | 6.63 |
| NTBC | NOIDA TOLL BRIDGE CO GDR EACH REPR 5 ORD | 4.000 | 3.950 | 3.950 | 0 | 0.200 | | 5.33 |
| NTBR | NORTHERN BEAR PLC ORD GBP0 | 38.50 | 38.50 | 38.50 | 0 | 3.50 | | 10.00 |
| NTEA | NORTHERN ELECTRIC 8.061P(NET)CUM IRRD | 118.8 | 116.5 | 118.8 | 29,300 | 2.3 | | 1.93 |
| NTG | Northgate | 214.1 | 204.2 | 205.1 | 292,241 | 5.4 | | 2.57 |
| NTGN | NORTHGATE PLC NEW ORD GBP0.05(NIL PAID | 9.800 | 9.800 | 9.800 | 0 | 0.000 | | 0.00 |
| NTN | Northern 3 Vct | 64.50 | 64.00 | 64.50 | 10,000 | 0.50 | | 0.78 |
| NTOG | NOSTRA TERRA OIL&GAS CO PLC ORD GBP0.001 | 1.780 | 1.601 | 1.725 | 12,502,543 | 0.075 | | 4.55 |
| NTV | Northern 2 VCT | 56.00 | 55.50 | 56.00 | 10,000 | 0.00 | | 0.00 |
| NTX | Nxt Ord | 17.00 | 15.50 | 16.99 | 46,998 | 0.24 | | 1.40 |
| NTY | Network Technology | 2,800 | 2,600 | 2,600 | 33 | 200 | | 7.14 |
| NU | NUFCOR URANIUM LTD ORD USD0.01 | 165.5 | 159.9 | 160.0 | 9,056 | 0.0 | | 0.00 |
| NUKE | ETFS FUND COMPANY PLC WNA GBL NUCLEAR | 28.74 | 28.74 | 28.74 | 1,176 | 0.17 | | 0.60 |
| NUKP | ETFS FUND COMPANY PLC WNA GBL NUCLEAR | 1,737 | 1,737 | 1,737 | 70 | 23 | | 1.34 |
| NUM | Numis Corporation | 173.3 | 170.6 | 170.6 | 7,411 | 2.4 | | 1.40 |
| NUO | NUTRECO HOLDING NV EUR0.24 | 31.94 | 30.34 | 31.94 | 0 | 0.16 | | 0.50 |
| NUS | NAUTILUS MINERALS INC COM NPV | 77.14 | 74.80 | 76.50 | 0 | 0.64 | | 0.83 |
| NUT | NEUTRAHEALTH ORD GBP0.10 | 5.000 | 5.000 | 5.000 | 0 | 0.250 | | 5.26 |
| NVA | novae group ord gbp0.10 | 299.5 | 290.0 | 299.0 | 48,299 | 18.5 | | 6.60 |
| NVE | novera energy ord npv | 66.50 | 65.00 | 65.00 | 262,864 | 0.00 | | 0.00 |
| NVOB | NOVO-NORDISK AS DKK2 SER'B' | 325.5 | 322.6 | 324.1 | 0 | 0.0 | | 0.00 |
| NVR | Novar Plc | 6.450 | 5.875 | 6.250 | 336,755 | 0.250 | | 4.17 |
| NVT | Northern Venture | 65.96 | 64.04 | 65.96 | 14,815 | 0.00 | | 0.00 |
| NVTA | NOVENTA LTD ORD GBP0.0004 | 5.400 | 5.000 | 5.000 | 11,500 | 0.480 | | 8.76 |
| NVTC | northern venture trust `c` gbp0.75 | 61.50 | 61.50 | 61.50 | 0 | 2.00 | | 3.36 |
| NVTK | NOVATEK OAO GDR EACH REPR 10 ORD `REG S` | 56.80 | 54.60 | 56.50 | 836,792 | 1.60 | | 2.91 |
| NWBD | NATIONAL WESTMITER BANK 9% SER'A'NON-CUM | 80.00 | 75.25 | 79.75 | 1,237,966 | 1.75 | | 2.24 |
| NWBS | NORTHWEST BIOTHERAPEUTICS INC COM STK | 13.00 | 13.00 | 13.00 | 4,445 | 0.00 | | 0.00 |
| NWBT | NORTHWEST BIOTHERAPEUTICS INC COM STK | 15.00 | 15.00 | 15.00 | 0 | 5.00 | | 50.00 |
| NWF | Nwf Group | 95.00 | 88.00 | 90.00 | 71,300 | 2.00 | | 2.17 |
| NWG | Nrthmbrn Water | 235.9 | 230.1 | 231.7 | 1,097,937 | 3.3 | | 1.40 |
| NWKI | STREETNAMES ord gbp0.01(cap reorg) | 23.00 | 22.00 | 23.00 | 0 | 0.00 | | 0.00 |
| NWN | Newmarket Investments Ord 25p | 0.3000 | 0.2500 | 0.2500 | 0 | 0.0000 | | 0.00 |
| NWR | NEW WORLD RESOURCES NV CLS`A` SHS | 569.0 | 544.5 | 555.0 | 183,355 | 10.5 | | 1.93 |
| NWS | SMITH NEWS PLC ORD GBP3.65 | 116.0 | 115.0 | 115.5 | 71,648 | 0.5 | | 0.43 |
| NWT | Newark Technology Group | 1.500 | 1.500 | 1.500 | 0 | 0.014 | | 0.92 |
| NXR | NORCROS PLC ORD GBP0.10 | 8.500 | 8.500 | 8.500 | 0 | 0.500 | | 5.56 |
| NXS | NEXUS MANAGEMENT ORD GBP0.0025 | 0.8000 | 0.7480 | 0.8000 | 2,130,000 | 0.0500 | | 6.67 |
| NXT | Euronext | 1,981 | 1,944 | 1,975 | 1,460,629 | 19 | | 0.97 |
| NYO | NYOTA MINERALS LTD NPV | 7.000 | 6.768 | 6.998 | 103,723 | 0.000 | | 0.00 |