| Code | Name | High | Low | Close | Volume | Change |
|---|
| N30X | FTSE Norex 30 Index | 1,286 | 1,269 | 1,274 | 0 | 1 |  | 0.09 |
| NABA | NATIONWIDE BUILDING SOCIETY 7.971% PERM | 97.00 | 97.00 | 97.00 | 0 | 0.00 |  | 0.00 |
| NABB | NATIONWIDE BUILDING SOCIETY 7.859% PERM | 90.20 | 85.00 | 90.20 | 400,000 | 5.20 | | 6.12 |
| NAD | Nadlan Ord 0.25p | 32.97 | 30.50 | 30.50 | 50,290 | 3.00 |  | 8.96 |
| NAM | north american banks fund ord usd0.01 | 147.0 | 147.0 | 147.0 | 19,500 | 5.5 | | 3.61 |
| NANO | NANOCO GROUP PLC ORD GBP0.10 | 73.55 | 73.00 | 73.00 | 35,434 | 1.00 | | 1.39 |
| NANW | NATIONWIDE BUILDING SOCIETY 6% PERM INT | 86.50 | 82.50 | 86.25 | 54,000 | 3.25 | | 3.92 |
| NAR | Northamber | 40.50 | 38.00 | 38.00 | 3,000 | 1.50 | | 3.80 |
| NARS | NATIONWIDE ACCIDENT REPAIR SERVICES ORD | 83.00 | 77.00 | 77.00 | 9,049 | 6.00 | | 7.23 |
| NAS | North Atlantic Smaller Co | 775.0 | 764.0 | 764.0 | 4,394 | 24.7 | | 3.13 |
| NASA | nasstar ord gbp0.01 | 9.750 | 8.750 | 8.750 | 30,000 | 1.500 | | 14.63 |
| NASU | NORTH ATLANTIC SMALL COS INVESTM TR | 782.5 | 782.5 | 782.5 | 0 | 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 | 142.0 | 140.0 | 140.0 | 0 | 0.0 | | 0.00 |
| NBL | Noble Investments (uk) Ord 1p | 96.50 | 96.50 | 96.50 | 0 | 0.00 | | 0.00 |
| NBPC | NAYA BHARAT PROPERTY CO PLC ORD USD0.01 | 0.3975 | 0.3975 | 0.3975 | 0 | 0.0125 | | 3.05 |
| NBPE | NB PRIVATE EQUITY PARTNERS LTD ORD | 4.875 | 4.875 | 4.875 | 0 | 0.125 | | 2.50 |
| NBPO | NEW BRITAIN PALM OIL LTD ORD NPV | 365.0 | 360.6 | 365.0 | 1,959 | 4.4 | | 1.23 |
| NBR | Namibian Resources Ord 10p | 2.875 | 2.875 | 2.875 | 0 | 0.095 | | 3.42 |
| NBSP | NEWCASTLE BUILDING SOCIETY 10.75% PERM | 96.00 | 96.00 | 96.00 | 0 | 0.75 | | 0.79 |
| NBSR | NEWCASTLE BUILDING SOCIETY 12.625% PERM | 114.0 | 104.0 | 110.0 | 0 | 0.0 | | 0.00 |
| NBT | NetBenefit | 336.8 | 332.0 | 336.8 | 5,692 | 8.8 | | 2.68 |
| NCA | NEW CENTURY AIM VCT ORD GBP0.10 | 71.00 | 71.00 | 71.00 | 0 | 0.00 | | 0.00 |
| NCC | NCC Group Plc | 404.8 | 395.0 | 395.0 | 1,878 | 10.0 | | 2.47 |
| NCE | NEW CITY ENERGY LTD ORD NPV | 42.50 | 41.00 | 42.00 | 0 | 0.50 | | 1.18 |
| NCEA | NEW CITY ENERGY LTD SUBSCRIPTION SHS NPV | 6.250 | 6.250 | 6.250 | 0 | 0.740 | | 13.43 |
| NCON | NORCON PLC ORD GBP0.01 | 79.60 | 76.00 | 79.60 | 47 | 3.60 | | 4.74 |
| NCRA | NEWS CORP CLASS'A'NON VTG COM STKUSD0.01 | 12.08 | 12.08 | 12.08 | 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 | 11.75 | 11.30 | 11.30 | 19,830 | 0.19 | | 1.65 |
| NCYF | NEW CITY HIGH YIELD FUND LTD ORD NPV | 53.75 | 52.85 | 53.30 | 165,513 | 0.70 | | 1.30 |
| NDCM | NTT DOCOMO INC NPV | 130,460 | 130,100 | 130,100 | 0 | 0 | | 0.00 |
| NDP | Nipson Digital Printing Systems Plc | 1.625 | 1.625 | 1.625 | 0 | 0.000 | | 0.00 |
| NEO | NEOVIA FINANCIAL PLC ORD GBP0.0001 | 51.97 | 48.00 | 51.00 | 301,809 | 0.50 | | 0.99 |
| 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 | 17.25 | 16.70 | 16.70 | 1,000 | 0.56 | | 3.22 |
| NETD | NETDIMENSIONS(HLDGS)LTD ORD USD0.001 | 18.50 | 18.50 | 18.50 | 0 | 0.00 | | 0.00 |
| NEX | Nat Express Grp | 368.2 | 339.2 | 366.9 | 2,957,311 | 25.9 | | 7.60 |
| NFC | Nfc Plc | 64.75 | 63.86 | 63.86 | 5,000 | 0.00 | | 0.00 |
| NFDS | Northern Foods | 69.25 | 62.70 | 66.85 | 1,043,998 | 1.45 | | 2.12 |
| NG | NATIONAL GRID TRACO ord gbp0.10 | 652.5 | 644.5 | 648.0 | 10,402,500 | 2.5 | | 0.39 |
| NGAF | ETFS COMMODITY SECURITIES ETFS NATURAL | 11.22 | 11.11 | 11.15 | 11,103 | 0.03 | | 0.29 |
| NGAS | ETFS COMMODITY SECURITIES ETFS NATURAL | 0.4773 | 0.4647 | 0.4764 | 10,695,595 | 0.0005 | | 0.11 |
| NGG | nextgen group ord gbp0.001 | 0.1100 | 0.0900 | 0.1070 | 241,589 | 0.0160 | | 17.58 |
| NGH | NETWORK GROUP HOLDINGS PLC ORD GBP0.001 | 18.00 | 18.00 | 18.00 | 0 | 0.00 | | 0.00 |
| NGL | DAVOS RESOURCES PLC ORD GBP0.0025 | 72.15 | 69.00 | 69.88 | 439,303 | 0.08 | | 0.11 |
| NGP | Niche Group (the) Plc | 0.5500 | 0.5500 | 0.5500 | 0 | 0.0000 | | 0.00 |
| NGR | NATURE GROUP PLC ORD GBP0.002 | 23.20 | 22.00 | 23.10 | 5,110 | 1.10 | | 5.00 |
| NGSP | ETFS COMMODITY SECURITIES ETFS NATURAL | 28.85 | 28.80 | 28.80 | 68,860 | 0.76 | | 2.71 |
| NHY | NORSK HYDRO ASA NOK1.098 | 41.05 | 40.75 | 40.97 | 9,343 | 0.84 | | 2.01 |
| NICK | ETFS COMMODITY SECURITIES ETFS NICKEL | 20.00 | 19.77 | 20.00 | 2,700 | 0.13 | | 0.65 |
| NICL | Nichols (jn) (vimto) | 300.0 | 293.3 | 300.0 | 10,850 | 1.0 | | 0.33 |
| NII | New India Investment Trust Plc | 184.7 | 181.4 | 181.4 | 4,683 | 0.0 | | 0.00 |
| NIIW | NEW INDIA INVESTMENT TRUST WTS TO SUB | 82.63 | 80.00 | 81.00 | 0 | 0.75 | | 0.92 |
| 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 | 30.49 | 29.53 | 30.49 | 364,336 | 0.65 | | 2.18 |
| NMD | North Mid Cons | 185.0 | 185.0 | 185.0 | 0 | 0.0 | | 0.00 |
| NMIX | FTSE Actuaries 350 (ExIT) | 2,766 | 2,722 | 2,736 | 0 | 10 | | 0.36 |
| NMX | FTSE Actuaries 350 | 2,775 | 2,731 | 2,745 | 0 | 10 | | 0.36 |
| NMX0530 | FTSE 350 Oil & Gas Produces | 8,098 | 7,945 | 7,981 | 0 | 53 | | 0.66 |
| NMX0570 | FTSE 350 Oil Equipment Services | 15,980 | 15,577 | 15,706 | 0 | 122 | | 0.77 |
| NMX1350 | FTSE 350 Chemicals | 4,590 | 4,498 | 4,542 | 0 | 43 | | 0.96 |
| NMX1730 | FTSE 350 Forestry & Paper | 3,611 | 3,510 | 3,527 | 0 | 12 | | 0.34 |
| NMX1750 | FTSE 350 Industrial Metals | 4,828 | 4,724 | 4,804 | 0 | 51 | | 1.07 |
| NMX1770 | FTSE 350 Mining | 20,683 | 20,039 | 20,293 | 0 | 96 | | 0.47 |
| NMX2350 | FTSE 350 Construction & Materials | 3,448 | 3,351 | 3,379 | 0 | 50 | | 1.47 |
| NMX2710 | FTSE 350 Aerospace & Defence | 2,955 | 2,905 | 2,919 | 0 | 2 | | 0.06 |
| NMX2720 | FTSE 350 General Industrials | 2,124 | 2,082 | 2,090 | 0 | 17 | | 0.82 |
| NMX2730 | FTSE 350 Electronic & Electrical | 1,522 | 1,489 | 1,497 | 0 | 15 | | 1.02 |
| NMX2750 | FTSE 350 Industrial Engineering | 3,902 | 3,821 | 3,842 | 0 | 36 | | 0.92 |
| NMX2770 | FTSE 350 Industrial Transportation | 2,030 | 1,947 | 1,996 | 0 | 11 | | 0.52 |
| NMX2790 | FTSE 350 Support Services | 3,536 | 3,487 | 3,493 | 0 | 22 | | 0.64 |
| NMX3350 | FTSE 350 Automobiles & Parts | 2,633 | 2,509 | 2,530 | 0 | 70 | | 2.70 |
| NMX3530 | FTSE 350 Beverages | 7,795 | 7,722 | 7,772 | 0 | 48 | | 0.62 |
| NMX3570 | FTSE 350 Food Producers | 4,669 | 4,612 | 4,643 | 0 | 31 | | 0.67 |
| NMX3720 | FTSE 350 Household Goods | 6,246 | 6,095 | 6,145 | 0 | 57 | | 0.91 |
| NMX3760 | FTSE 350 Personal Goods | 10,233 | 9,957 | 10,075 | 0 | 63 | | 0.62 |
| NMX3780 | FTSE 350 Tobacco | 23,741 | 23,304 | 23,412 | 0 | 111 | | 0.47 |
| NMX4530 | FTSE 350 Healthcare Equipment & Services | 3,221 | 3,167 | 3,195 | 0 | 0 | | 0.01 |
| NMX4570 | FTSE 350 Pharmaceuticals & Biotechnology | 8,409 | 8,332 | 8,388 | 0 | 43 | | 0.52 |
| NMX5330 | FTSE 350 Food & Drug Retailers | 4,794 | 4,728 | 4,740 | 0 | 53 | | 1.11 |
| NMX5370 | FTSE 350 General Retailers | 1,806 | 1,769 | 1,777 | 0 | 14 | | 0.77 |
| NMX5550 | FTSE 350 Media | 3,262 | 3,206 | 3,225 | 0 | 1 | | 0.04 |
| NMX5750 | FTSE 350 Travel & Leisure | 3,943 | 3,882 | 3,893 | 0 | 34 | | 0.86 |
| NMX6530 | FTSE 350 Fixed Line Telecommunications | 2,039 | 2,003 | 2,022 | 0 | 13 | | 0.63 |
| NMX6570 | FTSE 350 Mobile Telecommunications | 3,114 | 3,071 | 3,106 | 0 | 14 | | 0.44 |
| NMX7530 | FTSE 350 Electricity | 6,308 | 6,179 | 6,182 | 0 | 39 | | 0.62 |
| NMX7570 | FTSE 350 Gas Water & Utilities | 3,943 | 3,892 | 3,906 | 0 | 7 | | 0.17 |
| NMX8350 | FTSE 350 Banks | 5,098 | 4,988 | 5,024 | 0 | 26 | | 0.52 |
| NMX8530 | FTSE 350 Non-Life Insurance | 1,252 | 1,236 | 1,239 | 0 | 5 | | 0.38 |
| NMX8570 | FTSE 350 Life Insurance | 3,987 | 3,919 | 3,931 | 0 | 10 | | 0.25 |
| NMX8730 | FTSE 350 Real Estate | 2,107 | 2,050 | 2,050 | 0 | 53 | | 2.52 |
| NMX8770 | FTSE 350 General Financial | 5,374 | 5,271 | 5,285 | 0 | 68 | | 1.27 |
| NMX8980 | FTSE 350 Equity Investment Instruments | 4,905 | 4,857 | 4,865 | 0 | 13 | | 0.27 |
| NMX9530 | FTSE 350 Software & Computer Services | 570.8 | 562.3 | 563.7 | 0 | 1.3 | | 0.23 |
| NMX9570 | FTSE 350 Technology Hardware & Equipment | 335.3 | 326.5 | 328.1 | 0 | 6.5 | | 1.95 |
| NNA | Northern Aim Vct | 26.00 | 26.00 | 26.00 | 0 | 0.00 | | 0.00 |
| NOA | FIRST STATE INVESTMENTS AIM VCT ORD | 70.00 | 70.00 | 70.00 | 0 | 11.50 | | 19.66 |
| NOP | Northern Petroleum | 153.0 | 147.7 | 147.7 | 22,762 | 6.3 | | 4.08 |
| NORK | NORKOM GROUP PLC ORD EUR0.01 | 108.0 | 104.0 | 108.0 | 1,309 | 3.0 | | 2.86 |
| NOTP | NOTTINGHAM BUILDING SOCIETY 7.875% PERM | 89.00 | 89.00 | 89.00 | 0 | 0.00 | | 0.00 |
| NPE | BULLION RESOURCES ORD GBP0.01 | 61.40 | 58.50 | 58.50 | 4,410 | 2.90 | | 4.72 |
| NPH | NEUROPHARM GROUP PLC ORD GBP0.10 | 16.50 | 15.00 | 15.00 | 6,904 | 0.00 | | 0.00 |
| NPN | NIPPON TEL & TEL CORP NPV | 3,852 | 3,839 | 3,839 | 0 | 0 | | 0.00 |
| NPT | Newport Holdings | 26.40 | 26.25 | 26.40 | 75 | 0.35 | | 1.31 |
| NRI | Northern Investors | 161.0 | 155.0 | 155.0 | 1,000 | 1.0 | | 0.64 |
| NRKP | NORTHERN ROCK 12.625% PERP SUBORD NTS | 20.00 | 20.00 | 20.00 | 0 | 0.00 | | 0.00 |
| NRR | nardina resources ord gbp0.001 | 275.0 | 275.0 | 275.0 | 0 | 0.0 | | 0.00 |
| NRRP | NORTH RIVER RESOURCES PLC ORD | 4.125 | 4.000 | 4.000 | 1,278,667 | 0.100 | | 2.44 |
| NSH | Norish | 33.50 | 33.50 | 33.50 | 0 | 0.00 | | 0.00 |
| NSI | New Star Investment Trust Ord 1p | 72.00 | 72.00 | 72.00 | 5,000 | 1.00 | | 1.37 |
| NSIX | FTSE Actuaries Fledgling (ExIT) | 4,813 | 4,793 | 4,794 | 0 | 1 | | 0.02 |
| NSN | NATASA MINING LTD NPV | 102.5 | 102.5 | 102.5 | 0 | 0.0 | | 0.00 |
| NSR | Nestor Healthcare | 44.75 | 42.00 | 43.38 | 64,077 | 0.63 | | 1.42 |
| NST | EXETER FINANCIALS FUND ORD GBP0.25 | 38.50 | 38.50 | 38.50 | 0 | 0.00 | | 0.00 |
| NSV | netservices ord gbp0.0025 | 4.933 | 4.875 | 4.933 | 243 | 0.000 | | 0.00 |
| NSX | FTSE Actuaries Fledgling | 4,031 | 4,021 | 4,021 | 0 | 5 | | 0.12 |
| NTA | Northacre | 25.00 | 21.00 | 25.00 | 8,184 | 4.00 | | 19.05 |
| 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 | 39.50 | 39.50 | 39.50 | 0 | 0.00 | | 0.00 |
| NTEA | NORTHERN ELECTRIC 8.061P(NET)CUM IRRD | 119.0 | 115.8 | 119.0 | 17,900 | 2.0 | | 1.71 |
| NTG | Northgate | 250.0 | 237.0 | 247.0 | 459,569 | 4.0 | | 1.65 |
| NTN | Northern 3 Vct | 64.50 | 63.15 | 63.15 | 6,000 | 1.35 | | 2.09 |
| NTOG | NOSTRA TERRA OIL&GAS CO PLC ORD GBP0.001 | 1.575 | 1.450 | 1.452 | 2,145,328 | 0.050 | | 3.33 |
| NTV | Northern 2 VCT | 55.50 | 55.50 | 55.50 | 0 | 0.00 | | 0.00 |
| NTX | Nxt Ord | 17.25 | 16.25 | 16.39 | 436,426 | 0.72 | | 4.21 |
| NTY | Network Technology | 2,800 | 2,800 | 2,800 | 0 | 0 | | 0.00 |
| 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 | 28.47 | 28.47 | 28.47 | 28 | 0.36 | | 1.25 |
| NUKP | ETFS FUND COMPANY PLC WNA GBL NUCLEAR | 1,750 | 1,721 | 1,721 | 0 | 19 | | 1.09 |
| NUM | Numis Corporation | 160.0 | 160.0 | 160.0 | 66 | 4.0 | | 2.44 |
| NUO | NUTRECO HOLDING NV EUR0.24 | 31.94 | 30.34 | 31.94 | 0 | 0.16 | | 0.50 |
| NUS | NAUTILUS MINERALS INC COM NPV | 74.50 | 73.00 | 73.00 | 614 | 1.50 | | 2.01 |
| NUT | NEUTRAHEALTH ORD GBP0.10 | 6.070 | 5.500 | 6.070 | 46,674 | 0.022 | | 0.36 |
| NVA | novae group ord gbp0.10 | 310.0 | 296.5 | 302.0 | 17,895 | 8.8 | | 2.82 |
| NVE | novera energy ord npv | 66.25 | 65.00 | 65.50 | 0 | 0.50 | | 0.77 |
| NVOB | NOVO-NORDISK AS DKK2 SER'B' | 330.9 | 330.1 | 330.6 | 40,778 | 0.1 | | 0.04 |
| NVR | Novar Plc | 5.500 | 5.500 | 5.500 | 26,510 | 0.250 | | 4.76 |
| NVT | Northern Venture | 67.95 | 67.00 | 67.00 | 7,640 | 0.15 | | 0.22 |
| NVTA | NOVENTA LTD ORD GBP0.0004 | 5.500 | 5.000 | 5.500 | 0 | 0.500 | | 10.00 |
| 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` | 63.80 | 62.10 | 62.20 | 577,617 | 0.40 | | 0.64 |
| NWBD | NATIONAL WESTMITER BANK 9% SER'A'NON-CUM | 86.99 | 82.50 | 83.00 | 541,618 | 3.99 | | 4.59 |
| 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 | 100.00 | 95.00 | 96.00 | 109,904 | 1.00 | | 1.05 |
| NWG | Nrthmbrn Water | 247.9 | 243.0 | 244.0 | 651,368 | 1.9 | | 0.77 |
| NWKI | STREETNAMES ord gbp0.01(cap reorg) | 25.25 | 25.25 | 25.25 | 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 | 596.5 | 575.5 | 583.0 | 215,672 | 2.0 | | 0.34 |
| NWS | SMITH NEWS PLC ORD GBP3.65 | 120.5 | 113.8 | 114.0 | 62,424 | 1.5 | | 1.33 |
| NWT | Newark Technology Group | 1.475 | 1.400 | 1.400 | 58,313 | 0.000 | | 0.00 |
| NXR | NORCROS PLC ORD GBP0.10 | 7.190 | 7.000 | 7.000 | 0 | 0.000 | | 0.00 |
| NXS | NEXUS MANAGEMENT ORD GBP0.0025 | 0.5100 | 0.4300 | 0.5100 | 2,787,594 | 0.0420 | | 8.97 |
| NXT | Euronext | 2,020 | 1,968 | 2,009 | 1,613,701 | 3 | | 0.15 |
| NYO | NYOTA MINERALS LTD NPV | 6.625 | 6.500 | 6.500 | 183,151 | 0.000 | | 0.00 |