| Code | Name | High | Low | Close | Volume | Change |
| PAA | Parallel Media Group Ord 5p | 0.5000 | 0.3750 | 0.5000 | 1,691 | 0.1250 |  | 33.33 |
| PAC | Pacific Ass | 120.5 | 118.8 | 120.5 | 57,514 | 1.0 |  | 0.82 |
| PACC | OAKHILL GROUP PLC ORD EUR0.50 | 19.50 | 19.50 | 19.50 | 0 | 1.00 |  | 4.88 |
| PACL | PACIFIC ALLIANCE CHINA LAND LTD ORD | 1.0000 | 0.9750 | 0.9775 | 0 | 0.0000 |  | 0.00 |
| PAF | Pan African Resources Plc | 6.670 | 6.478 | 6.490 | 1,746,985 | 0.110 |  | 1.67 |
| PAG | Paragon Group | 135.6 | 133.4 | 133.8 | 321,633 | 1.0 |  | 0.74 |
| PAL | Palm Inc | 14.25 | 13.75 | 14.25 | 1,653,662 | 0.00 |  | 0.00 |
| PALM | ASIAN PLANTATIONS LTD ORD NPV (DI) | 157.0 | 149.6 | 149.6 | 1,450 | 2.4 |  | 1.56 |
| PANR | pantheon resources ord gbp0.01 | 32.50 | 30.50 | 32.25 | 1,699,716 | 1.75 |  | 5.74 |
| PAP | Paddy Power Ord Eur 0.10 | 23.78 | 22.91 | 23.30 | 23,594 | 0.53 |  | 2.33 |
| PAQ | Property Aquisition and Management | 0.4500 | 0.3520 | 0.3520 | 140,897 | 0.0980 |  | 21.78 |
| PAV | Pennine Aim Vct | 19.50 | 17.00 | 17.00 | 24,975 | 2.50 |  | 12.82 |
| PAVD | PENNINE AIM VCT CLASS`D`SHS GBP0.10 | 73.00 | 73.00 | 73.00 | 0 | 0.00 |  | 0.00 |
| PAX | PACIFIC ALLIANCE ASIA OPPORTUNTY FD ORD | 1.120 | 1.100 | 1.120 | 141,200 | 0.020 |  | 1.82 |
| PAY | PAYPOINT ORD GBP0.0033 | 370.0 | 355.0 | 363.0 | 59,475 | 1.1 |  | 0.30 |
| PAYZ | PAYZONE PLC ORD GBP0.01 | 0.4000 | 0.4000 | 0.4000 | 0 | 0.0000 |  | 0.00 |
| PBTY | PROBABILITY PLC ORD GBP0.01 | 43.75 | 43.75 | 43.75 | 0 | 0.00 |  | 0.00 |
| PCF | Priv & Comm Fin Grp | 7.250 | 6.000 | 6.000 | 10,000 | 1.250 |  | 17.24 |
| PCH | Pochins | 75.00 | 75.00 | 75.00 | 0 | 0.00 |  | 0.00 |
| PCI | Petroceltic Intl Plc Ord Eur 0.0125 | 13.50 | 12.75 | 12.75 | 1,671,316 | 0.50 |  | 3.77 |
| PCL | PINNACLE STAFFING GROUP PLC ORD GBP0.10 | 5.000 | 5.000 | 5.000 | 0 | 0.000 |  | 0.00 |
| PCLD | PAINTS & CHEMICAL INDUSTRIES GDR EACH | 68.799 | 2.600 | 2.600 | 0 | 0.000 |  | 0.00 |
| PCT | Polar Cap | 281.9 | 278.9 | 280.0 | 158,749 | 2.9 |  | 1.03 |
| PCX | Principle Cap | 16.75 | 16.75 | 16.75 | 0 | 0.00 |  | 0.00 |
| PDC | Printing.com PLC | 34.75 | 33.50 | 34.75 | 875 | 1.25 |  | 3.73 |
| PDF | PANGEA DIAMONDFIELDS PLC ORD USD0.005 | 1.130 | 1.060 | 1.075 | 1,251,992 | 0.025 |  | 2.27 |
| PDG | Pendragon | 24.25 | 23.65 | 24.00 | 311,944 | 0.25 |  | 1.05 |
| PDL | Petra Diamonds | 67.89 | 66.75 | 66.75 | 686,357 | 1.75 |  | 2.55 |
| PDX | Pursuit Dynamics Ord 1p | 207.0 | 204.0 | 206.2 | 124,252 | 1.8 |  | 0.88 |
| PEG | Petards Group Plc | 0.6227 | 0.5850 | 0.6227 | 7,749 | 0.0377 |  | 6.44 |
| PEJR | PROSPECT EPICURE J-REIT VALUE FUND ORD | 3.500 | 3.500 | 3.500 | 0 | 0.000 |  | 0.00 |
| PEJW | PROSPECT EPICURE J-REIT VALUE FUND WTS | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 |  | 0.00 |
| PELE | TAGHMEN ENERGY ORD USD0.10 | 56.00 | 54.00 | 54.25 | 85,586 | 1.75 |  | 3.13 |
| PEN | Pennant International Group | 10.25 | 10.10 | 10.10 | 67,917 | 0.15 |  | 1.46 |
| PEQ | Private Equity Investor Ord .01p | 117.0 | 115.2 | 116.0 | 0 | 0.0 |  | 0.00 |
| PESD | PRESS CORP GDR EACH REPR 20 ORD MWK1 | 25.00 | 25.00 | 25.00 | 0 | 0.00 |  | 0.00 |
| PET | Petrel RES | 26.00 | 24.00 | 24.00 | 74,172 | 1.00 |  | 4.00 |
| PEW | PREMIER ENERGY & WATER TST PLC ORD | 176.0 | 173.5 | 174.0 | 6,895 | 2.0 |  | 1.14 |
| PEWZ | PREMIER ENERGY & WATER TST PLC ZERO DIV | 159.5 | 159.5 | 159.5 | 0 | 0.0 |  | 0.00 |
| PEY | PRINCESS PRIVATE EQUITY HLDGS ORD | 4.500 | 4.480 | 4.498 | 34,037 | 0.118 |  | 2.68 |
| PFC | Petrofac | 1,244 | 1,207 | 1,212 | 1,555,565 | 28 |  | 2.26 |
| PFD | PREMIER FOODS ORD GBP0.01 | 34.13 | 33.57 | 33.57 | 2,572,085 | 0.33 |  | 0.97 |
| PFG | Provident Financial | 869.0 | 857.5 | 862.0 | 387,213 | 3.5 |  | 0.40 |
| PFL | Premier Farnell | 197.1 | 194.3 | 196.4 | 612,309 | 1.3 |  | 0.66 |
| PFLA | PREMIER FARNELL USD1.35 CUM CNV RED PRF | 12.75 | 12.75 | 12.75 | 0 | 0.00 |  | 0.00 |
| PFLB | PREMIER FARNELL 89.2P CUM CNV RED PRF | 13.28 | 12.38 | 13.28 | 840 | 0.40 |  | 3.11 |
| PFLM | POWERFILM INC COM SHS USD0.01 `REGS` | 24.50 | 24.50 | 24.50 | 0 | 0.00 |  | 0.00 |
| PFO | PRIME FOCUS LONDON PLC ORD GBP0.05 | 10.50 | 10.50 | 10.50 | 0 | 0.00 |  | 0.00 |
| PFP | Pathfinder Properties | 8.250 | 8.250 | 8.250 | 0 | 0.000 |  | 0.00 |
| PFZ | Pfizer Inc | 17.14 | 17.00 | 17.14 | 1,611 | 0.00 |  | 0.00 |
| PGB | Pilat Media Global Ord 5p | 38.19 | 36.13 | 37.25 | 0 | 0.00 |  | 0.00 |
| PGC | Prologic Plc | 30.00 | 25.00 | 25.00 | 1,387 | 5.00 |  | 16.67 |
| PGD | Patagonia Gold Ord 1p | 17.59 | 16.75 | 16.75 | 360,675 | 0.75 |  | 4.29 |
| PGH | Personal Group Holdings | 308.6 | 305.0 | 308.6 | 5,348 | 8.6 |  | 2.87 |
| PGL | Peninsular Gold Ltd | 71.25 | 69.00 | 71.25 | 315,000 | 0.50 |  | 0.71 |
| PGOD | PROVEN GROWTH & INCOME VCT `D` SHS | 85.00 | 85.00 | 85.00 | 0 | 0.00 |  | 0.00 |
| PGOO | PROVEN GROWTH & INCOME VCT ORD | 62.50 | 62.50 | 62.50 | 0 | 0.00 |  | 0.00 |
| PGS | london & boston investments ord gbp0.20 | 24.50 | 24.50 | 24.50 | 0 | 0.00 |  | 0.00 |
| PHAG | ETFS METAL SIL ETFS PHYSICAL SILVER | 16.88 | 16.74 | 16.84 | 64,076 | 0.07 |  | 0.41 |
| PHAU | ETFS METAL GOLD ETFS PHYSICAL | 109.6 | 108.9 | 109.1 | 34,524 | 0.3 |  | 0.23 |
| PHC | Plant Health Care Plc | 231.8 | 225.0 | 225.0 | 11,514 | 0.0 |  | 0.00 |
| PHD | PROACTIS HLDGS ORD GBP0.10 | 30.55 | 27.00 | 29.50 | 0 | 0.00 |  | 0.00 |
| PHDC | PALM HILLS DEVELOPMENTS SAE GDR EACH | 7.000 | 6.000 | 6.000 | 0 | 0.000 |  | 0.00 |
| PHGP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 7,272 | 7,212 | 7,254 | 9,115 | 53 |  | 0.73 |
| PHI | Pacific Horizon | 151.1 | 148.0 | 148.0 | 62,150 | 2.5 |  | 1.66 |
| PHO | Peel Hotels | 97.50 | 97.50 | 97.50 | 0 | 0.00 |  | 0.00 |
| PHP | Primary Health | 300.0 | 290.4 | 298.0 | 97,286 | 4.8 |  | 1.62 |
| PHPD | ETFS METAL PAL ETFS PHYSICAL | 45.65 | 45.11 | 45.15 | 12,927 | 0.59 |  | 1.29 |
| PHPM | ETFS METAL PPSG ETFS PHYSICAL | 89.26 | 88.80 | 88.86 | 5,048 | 0.31 |  | 0.35 |
| PHPP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 5,876 | 5,876 | 5,876 | 273 | 6 |  | 0.10 |
| PHPT | ETFS METAL PLAT ETFS PHYSICAL | 159.7 | 158.0 | 158.5 | 38,972 | 0.2 |  | 0.12 |
| PHRM | PHORM INC COM STK USD0.001 `REGS` | 329.0 | 315.0 | 315.0 | 40,330 | 12.5 |  | 3.82 |
| PHRX | PHORM INC COM STK USD0.001 | 462.5 | 462.5 | 462.5 | 0 | 0.0 |  | 0.00 |
| PHSC | phsc ord gbp0.10 | 20.50 | 20.50 | 20.50 | 0 | 0.00 |  | 0.00 |
| PHSP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 1,119 | 1,111 | 1,116 | 2,790 | 2 |  | 0.21 |
| PHST | PHARMSTANDARD OJSC GDR EACH REPR 0.25 | 23.65 | 22.25 | 22.90 | 52,644 | 0.95 |  | 3.98 |
| PHTM | Photo-me Intl | 32.50 | 31.05 | 32.50 | 21,574 | 1.00 |  | 3.17 |
| PHU | pactolus hungarian property ord gbp0.01 | 27.75 | 27.75 | 27.75 | 0 | 0.00 |  | 0.00 |
| PHV | PROVEN HEALTH VCT PLC ORD GBP0.01 | 49.00 | 49.00 | 49.00 | 0 | 0.00 |  | 0.00 |
| PIC | Pace Micro Technology | 195.8 | 185.5 | 187.6 | 785,995 | 6.0 |  | 3.10 |
| PIDD | POSCO ADR EACH REP 1/4 KRW5000 | 122.0 | 122.0 | 122.0 | 0 | 0.0 |  | 0.00 |
| PIK | PIK GROUP OJSC GDR EACH REPR 1 ORD | 4.950 | 4.910 | 4.920 | 230,825 | 0.040 |  | 0.81 |
| PIM | PLANT IMPACT PLC ORD GBP0.01 | 19.11 | 18.02 | 18.95 | 227,262 | 0.70 |  | 3.84 |
| PIN | Pantheon Int | 510.0 | 505.0 | 505.0 | 38,620 | 3.0 |  | 0.59 |
| PINN | PINNACLE TELECOM GROUP PLC ORD GBP0.001 | 0.3950 | 0.3350 | 0.3625 | 3,815,246 | 0.0075 |  | 2.11 |
| PINR | PANTHEON INTERNAT PARTICIPATIO RED SHS | 490.0 | 490.0 | 490.0 | 0 | 0.0 |  | 0.00 |
| PIP | Pipehawk plc | 4.000 | 4.000 | 4.000 | 0 | 0.000 |  | 0.00 |
| PIXL | PIXEL INTERACTIVE MEDIA LTD ORD USD0.05 | 11.00 | 11.00 | 11.00 | 0 | 0.00 |  | 0.00 |
| PJF | Prospect Japan Fund Us$0.001 | 0.5650 | 0.5650 | 0.5650 | 0 | 0.0000 |  | 0.00 |
| PKG | Park Group | 19.00 | 18.50 | 18.50 | 10,000 | 0.50 |  | 2.63 |
| PKW | Parkwood Holdings | 31.00 | 27.50 | 31.00 | 7,500 | 3.50 |  | 12.73 |
| PLA | PLASTICS CAPITAL PLC ORD GBP0.01 | 34.50 | 34.50 | 34.50 | 0 | 0.00 |  | 0.00 |
| PLAA | PLATINUM AUSTRALIA LTD npv | 57.50 | 55.30 | 55.30 | 39,189 | 2.20 |  | 3.83 |
| PLAZ | PLAZA CENTERS NV ORD EUR0.01(WI) | 144.0 | 139.0 | 139.3 | 0 | 0.0 |  | 0.00 |
| PLE | PLETHORA SOLUTIO HLDGS ORD GBP0.01 | 14.75 | 13.50 | 13.50 | 24,646 | 1.25 |  | 8.47 |
| PLEI | pantheon leisure ord gbp0.01 | 0.6000 | 0.5000 | 0.5000 | 25,000 | 0.1000 |  | 16.67 |
| PLEW | pantheon leisure wts(to sub for ord) | 0.1300 | 0.1300 | 0.1300 | 0 | 0.0000 |  | 0.00 |
| PLI | Perpetual Inc & Gwth Inv Tst Ord 10p | 220.9 | 217.3 | 219.0 | 203,935 | 0.5 |  | 0.23 |
| PLIS | PERPETUAL INCOME&GROWTH INVESTM TR | 30.50 | 29.10 | 29.15 | 30,750 | 0.85 |  | 2.83 |
| PLNT | PLANTIC TECHNOLOGIES LTD ORD NPV | 11.250 | 8.750 | 8.750 | 1,492,637 | 2.500 |  | 22.22 |
| PLTE | UBS AG LONDON BRANCH UBS ETC(UBS BBG | 1,373 | 1,373 | 1,373 | 0 | 0 |  | 0.00 |
| PLTG | UBS AG LONDON BRANCH UBS ETC(UBS BBG | 1,397 | 1,397 | 1,397 | 0 | 0 |  | 0.00 |
| PLTI | UBS AG LONDON BRANCH UBS ETC(UBS BBG | 1,390 | 1,390 | 1,390 | 0 | 0 |  | 0.00 |
| PLTM | ETFS COMMODITY SECURITIES PLATINUM | 48.28 | 47.76 | 47.76 | 0 | 0.00 |  | 0.00 |
| PLZL | POLYUS ZOLOTO OAO ADS EACH REPR 1 ORD | 27.11 | 26.56 | 27.11 | 103,514 | 0.04 |  | 0.15 |
| PMA | Premier Man Hld Ord 1p | 0.2500 | 0.2500 | 0.2500 | 0 | 0.0000 |  | 0.00 |
| PMEA | PME AFRICAN INFRASTRUCTURE OPP PLC ORD | 0.7274 | 0.7225 | 0.7225 | 0 | 0.0000 |  | 0.00 |
| PMEW | PME AFRICAN INFRASTRUCTURE OPP PLC WTS | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 |  | 0.00 |
| PMG | Policy Master Group | 0.9500 | 0.9500 | 0.9500 | 0 | 0.0000 |  | 0.00 |
| PMHL | prosperity minerals hldgs ORD GBP0.01 | 159.5 | 156.0 | 156.0 | 41,766 | 1.5 |  | 0.95 |
| PMK | PLUS Markets Group Plc | 4.170 | 3.750 | 4.000 | 1,316,459 | 0.125 |  | 3.03 |
| PMO | Premier Cons Oil | 1,155 | 1,143 | 1,146 | 141,266 | 4 |  | 0.35 |
| PMP | Portmerion Potteries | 330.0 | 309.0 | 330.0 | 2,800 | 20.0 |  | 6.45 |
| PMR | DURLACHER CORP GBP0.04 | 43.00 | 42.20 | 43.00 | 2,987 | 0.00 |  | 0.00 |
| PMS | Palmaris Capital | 6.600 | 5.850 | 6.375 | 0 | 0.000 |  | 0.00 |
| PMTL | POLYMETAL OJSC GDR EACH REPR 1 ORD | 10.84 | 10.50 | 10.81 | 70,359 | 0.05 |  | 0.46 |
| PMV | puma vct ii ORD GBP0.01 | 64.00 | 52.50 | 57.00 | 0 | 0.00 |  | 0.00 |
| PNA | Penna | 220.0 | 213.5 | 220.0 | 693 | 6.5 |  | 3.04 |
| PND | Pennine Downing Aim Vct | 13.50 | 13.50 | 13.50 | 0 | 0.00 |  | 0.00 |
| PNE | Preston North End | 100.00 | 97.50 | 100.00 | 0 | 0.00 |  | 0.00 |
| PNEA | PENNINE AIM VCT 6 ORD GBP0.01 | 21.00 | 21.00 | 21.00 | 0 | 0.00 |  | 0.00 |
| PNG | Persian Gold Plc | 7.500 | 7.000 | 7.000 | 50,000 | 0.500 |  | 6.67 |
| PNL | Personal Assets Tst | 29,271 | 28,950 | 29,250 | 544 | 50 |  | 0.17 |
| PNN | Pennon | 529.5 | 520.6 | 523.0 | 459,650 | 4.0 |  | 0.76 |
| PNS | Panther Secs | 317.5 | 317.5 | 317.5 | 0 | 0.0 |  | 0.00 |
| PNV5 | PENNINE AIM VCT 5 ORD GBP0.10 | 15.50 | 15.50 | 15.50 | 0 | 0.00 |  | 0.00 |
| PNX | PHOENIX IT GROUP ORD GBP0.01 | 283.3 | 273.0 | 273.0 | 254,941 | 4.5 |  | 1.62 |
| POB | NATIONWIDE BUILDING SOCIETY 7.25%/VAR | 96.00 | 87.00 | 87.00 | 20,000 | 5.00 |  | 5.43 |
| POBA | NATIONWIDE BUILDING SOCIETY 6.25% PERM | 87.50 | 85.00 | 85.00 | 0 | 0.00 |  | 0.00 |
| POG | Peter Hambro Mining Ord 1p | 1,074 | 1,043 | 1,048 | 817,401 | 29 |  | 2.69 |
| POGL | PLANT OFFSHORE GROUP LTD ORD GBP0.0001 | 1.1250 | 0.7575 | 0.7575 | 5,000 | 0.3675 |  | 32.67 |
| POGW | PETER HAMBRO MINING PLC WTS (TO SUB FOR | 81.00 | 70.05 | 81.00 | 38,602 | 3.00 |  | 3.57 |
| POKD | POLSKI KONCERN NAFTOWY ORLEN SA GDR EACH | 24.80 | 24.80 | 24.80 | 0 | 0.00 |  | 0.00 |
| POLR | POLAR CAPITAL HLDGS PLC ORD GBP0.025 | 86.00 | 85.00 | 85.00 | 10,000 | 1.00 |  | 1.16 |
| PON | Psion | 91.20 | 88.25 | 90.00 | 67,840 | 0.50 |  | 0.55 |
| POS | plexus hldgs ord gbp0.02 | 40.00 | 37.60 | 40.00 | 282,824 | 1.00 |  | 2.56 |
| POSE | POWERCHIP SEMICONDUCTOR CORP GDS EACH | 5.820 | 5.820 | 5.820 | 0 | 0.000 |  | 0.00 |
| POSX | POWERCHIP SEMICONDUCTOR CORP GDR EACH | 6.500 | 6.380 | 6.500 | 0 | 0.000 |  | 0.00 |
| POSY | POWERCHIP SEMICONDUCTOR CORP GDR EACH | 6.250 | 6.250 | 6.250 | 0 | 0.000 |  | 0.00 |
| POWR | POWERFLUTE OYJ ORD NPV | 28.00 | 24.00 | 28.00 | 42,000 | 1.50 |  | 5.66 |
| PPA | pan pacific aggregates ord gbp0.001 | 0.8500 | 0.7800 | 0.8150 | 7,662,652 | 0.0150 |  | 1.88 |
| PPC | PRESIDENT PETROLEUM CO PLC GBP0.01 | 64.40 | 62.00 | 62.88 | 133,206 | 0.62 |  | 0.98 |
| PPCD | PUBLIC POWER CORP S.A. GDR EACH REPR 1 | 20.66 | 19.75 | 19.75 | 0 | 0.00 |  | 0.00 |
| PPH | Propan Homes | 132.0 | 130.5 | 130.5 | 25,000 | 4.5 |  | 3.57 |
| PPN | PLATMIN COM NPV | 84.45 | 80.00 | 84.45 | 11,972 | 0.05 |  | 0.06 |
| PPR | Precoat Intnl. | 0.4850 | 0.4000 | 0.4000 | 1,600,000 | 0.0850 |  | 17.53 |
| PPS | PROTON POWER SYSTEMS PLC ORD GBP0.05 | 4.250 | 4.250 | 4.250 | 0 | 0.000 |  | 0.00 |
| PPT | planet group inc ord usd0.01 | 121.5 | 117.0 | 121.5 | 3,043 | 4.5 |  | 3.85 |
| PPTR | planet group inc ord usd0.01 reg`s` | 117.0 | 117.0 | 117.0 | 0 | 0.0 |  | 0.00 |
| PRA | PROPERTY ACQUISITION & MGMNT SECS ZERO | 9.000 | 9.000 | 9.000 | 0 | 0.000 |  | 0.00 |
| PRD | PRODESSE INVESTMENT ORD USD0.01 | 550.0 | 535.0 | 535.0 | 0 | 0.0 |  | 0.00 |
| PRDF | PROSPERITY RUSSIA DOMESTIC FD LTD ORD | 0.6475 | 0.6475 | 0.6475 | 0 | 0.0000 |  | 0.00 |
| PRE | Pan Andean Res | 15.45 | 14.73 | 15.45 | 151,500 | 0.45 |  | 3.00 |
| PREC | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,564 | 1,564 | 1,564 | 0 | 0 |  | 0.00 |
| PREE | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,545 | 1,545 | 1,545 | 0 | 0 |  | 0.00 |
| PREG | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,580 | 1,580 | 1,580 | 0 | 0 |  | 0.00 |
| PRES | PRESSURE TECHNOLOGIES PLC ORD GBP0.05 | 225.0 | 220.0 | 225.0 | 2,206 | 5.0 |  | 2.27 |
| PRF | Partridge Fine Art | 71.50 | 70.00 | 70.00 | 128 | 1.50 |  | 2.10 |
| PRFZ | PREMIER RENEWABLE ENERGY FD LTD ZERO DIV | 380.5 | 380.5 | 380.5 | 0 | 0.0 |  | 0.00 |
| PRL | POLO RESOURCES LTD ORD NPV | 4.545 | 4.300 | 4.400 | 5,910,889 | 0.125 |  | 2.76 |
| PRLG | PEARL GROUP EUR0.0001 `REGS` | 690.0 | 655.0 | 690.0 | 6,000 | 35.0 |  | 5.34 |
| PRM | Proteome Sciences | 26.32 | 25.66 | 26.00 | 65,605 | 0.50 |  | 1.96 |
| PRND | PROMOS TECHNOLOGIES INC GDS EACH REPR 10 | 3.9200 | 0.0100 | 0.0100 | 0 | 0.0000 |  | 0.00 |
| PRNT | PROMOS TECHNOLOGIES INC GDS EACH REPR 10 | 4.450 | 2.600 | 2.600 | 0 | 0.000 |  | 0.00 |
| PRO | Provend Group | 10.250 | 9.600 | 9.600 | 3,584 | 0.650 |  | 6.34 |
| PROP | property recycling group ord gbp0.05 | 15.00 | 15.00 | 15.00 | 0 | 0.00 |  | 0.00 |
| PROV | FLINTSTONE TECHNOLOGIES ord gbp0.05 | 39.00 | 35.00 | 39.00 | 4,202 | 1.50 |  | 4.00 |
| PRP | Prime People | 33.50 | 33.50 | 33.50 | 0 | 0.00 |  | 0.00 |
| PRTY | partygaming ord gbp0.000015 | 334.5 | 322.0 | 324.5 | 575,149 | 10.0 |  | 2.99 |
| PRU | Prudential Corp | 557.5 | 533.5 | 537.5 | 16,654,640 | 15.0 |  | 2.71 |
| PRV | Porvair PLC | 61.00 | 60.00 | 60.00 | 5,000 | 1.00 |  | 1.64 |
| PRW | PROMETHEAN WORLD PLC ORD GBP0.10(WI) | 198.5 | 191.0 | 194.0 | 3,087,047 | 4.0 |  | 2.02 |
| PRX | PROXIMAGEN NEUROSCIENCE ORD GBP0.01 | 108.8 | 105.4 | 107.5 | 0 | 0.0 |  | 0.00 |
| PRZ | Prezzo | 35.00 | 33.02 | 35.00 | 407,847 | 1.25 |  | 3.70 |
| PSBW | POWERSHARES GLOBAL FUNDS IRELAND GBL | 476.3 | 459.5 | 476.3 | 0 | 4.5 |  | 0.95 |
| PSD | Psd Group | 59.12 | 56.00 | 59.12 | 12,373 | 2.12 |  | 3.72 |
| PSDD | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 381.0 | 367.8 | 367.8 | 0 | 2.5 |  | 0.68 |
| PSDE | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 542.3 | 533.0 | 533.0 | 0 | 0.0 |  | 0.00 |
| PSDJ | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 1,020 | 1,011 | 1,011 | 0 | 0 |  | 0.00 |
| PSDU | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 766.0 | 759.3 | 759.3 | 0 | 0.0 |  | 0.00 |
| PSES | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 736.3 | 733.3 | 736.3 | 0 | 0.0 |  | 0.00 |
| PSGA | POWERSHARES GLOBAL FUNDS IRELAND GLOBAL | 739.0 | 739.0 | 739.0 | 109 | 0.5 |  | 0.07 |
| PSHO | POWERSHARES GLOBAL FUNDS IRELAND | 656.5 | 652.3 | 652.3 | 0 | 0.0 |  | 0.00 |
| PSK | prostrakan group ord gbp0.05 | 103.0 | 98.5 | 102.0 | 196,512 | 4.3 |  | 4.35 |
| PSN | Persimmon | 446.8 | 436.3 | 441.0 | 1,215,761 | 3.7 |  | 0.83 |
| PSON | Pearson | 1003.5 | 995.0 | 998.0 | 1,232,570 | 0.0 |  | 0.00 |
| PSPI | PUBLIC SERVICE PROPERTIES INVESTMNT ORD | 73.75 | 72.70 | 72.70 | 1,215 | 1.05 |  | 1.42 |
| PSRA | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 430.3 | 428.8 | 428.8 | 0 | 0.0 |  | 0.00 |
| PSRD | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 790.3 | 782.0 | 782.0 | 0 | 0.0 |  | 0.00 |
| PSRE | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 661.0 | 650.8 | 661.0 | 0 | 0.0 |  | 0.00 |
| PSRF | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 561.0 | 553.3 | 561.0 | 0 | 7.3 |  | 1.28 |
| PSRH | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 1,201 | 1,172 | 1,172 | 0 | 0 |  | 0.00 |
| PSRM | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 616.5 | 597.0 | 616.5 | 0 | 7.3 |  | 1.19 |
| PSRU | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 891.3 | 877.0 | 891.3 | 0 | 0.0 |  | 0.00 |
| PSRW | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 851.5 | 850.8 | 850.8 | 0 | 0.0 |  | 0.00 |
| PSSP | POWERSHARES GLOBAL FUNDS IRELAND GBL | 486.8 | 484.8 | 484.8 | 0 | 0.0 |  | 0.00 |
| PST | AIT GROUP ORD GBP0.025 | 24.75 | 22.25 | 23.00 | 197,811 | 1.75 |  | 7.07 |
| PSWC | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 466.0 | 449.8 | 466.0 | 0 | 5.8 |  | 1.25 |
| PTD | Pittard Garnar | 2.375 | 2.375 | 2.375 | 0 | 0.000 |  | 0.00 |
| PTEC | playtech ord npv | 513.0 | 501.0 | 504.0 | 411,024 | 4.0 |  | 0.79 |
| PTF | PHAUNOS TIMBER FUND LTD ORD NPV | 0.6900 | 0.6800 | 0.6800 | 110,889 | 0.0050 |  | 0.73 |
| PTG | Protagona | 92.25 | 83.00 | 90.00 | 144,417 | 0.00 |  | 0.00 |
| PTH | Ppl Therapeutics | 53.00 | 49.50 | 53.00 | 25,849 | 3.50 |  | 7.07 |
| PTMN | PETMIN LTD ZAR0.25 | 20.50 | 20.50 | 20.50 | 0 | 0.00 |  | 0.00 |
| PTO | Partco Group All | 71.50 | 68.00 | 68.00 | 11 | 3.50 |  | 4.90 |
| PTR | PETRONEFT RESOURCES ORD EUR0.01 | 25.50 | 24.51 | 25.50 | 202,965 | 0.50 |  | 2.00 |
| PTS | Patsystems | 24.25 | 24.02 | 24.02 | 15,000 | 0.23 |  | 0.94 |
| PTX | PROTONEX TECHNOLOGY CORP COM SHS | 36.50 | 36.50 | 36.50 | 0 | 0.00 |  | 0.00 |
| PTXU | PROTONEX TECHNOLOGY CORP COM STK | 30.00 | 29.00 | 30.00 | 0 | 0.00 |  | 0.00 |
| PTY | Parity | 10.25 | 9.00 | 10.25 | 4,825 | 0.50 |  | 5.08 |
| PUA | PUMA VCT ORD GBP0.01 | 57.00 | 57.00 | 57.00 | 0 | 0.00 |  | 0.00 |
| PUB | Punch Taverns | 87.00 | 81.95 | 84.85 | 1,870,019 | 0.70 |  | 0.82 |
| PUMC | PUMA VCT III ORD GBP0.01 | 64.00 | 64.00 | 64.00 | 0 | 0.00 |  | 0.00 |
| PUMD | PUMA VCT IV ORD GBP0.01 | 63.00 | 63.00 | 63.00 | 0 | 0.00 |  | 0.00 |
| PUME | PUMA VCT V PLC ORD GBP0.01 | 93.00 | 93.00 | 93.00 | 0 | 0.00 |  | 0.00 |
| PUR | Pure Wafer Plc | 9.000 | 8.000 | 8.500 | 0 | 0.000 |  | 0.00 |
| PURE | PURECIRCLE LTD ORD USD0.10 | 245.0 | 240.0 | 242.5 | 164,423 | 1.5 |  | 0.62 |
| PURI | PURICORE PLC ORD GBP0.01 | 11.00 | 10.94 | 10.94 | 9,143 | 0.06 |  | 0.57 |
| PVCS | PV CRYSTALOX SOLAR PLC ORD GBP0.02 WI | 53.94 | 51.75 | 52.40 | 1,013,264 | 0.10 |  | 0.19 |
| PVF | PROSPERITY VOSKHOD FUND LTD ORD USD0.01 | 0.9700 | 0.9700 | 0.9700 | 0 | 0.0000 |  | 0.00 |
| PVN | Proven VCT | 48.00 | 48.00 | 48.00 | 0 | 0.00 |  | 0.00 |
| PVNC | PROVEN VCT `C` SHS GBP0.25 | 67.00 | 67.00 | 67.00 | 0 | 0.00 |  | 0.00 |
| PVND | PROVEN VCT `D` SHS GBP0.01 | 85.00 | 85.00 | 85.00 | 0 | 0.00 |  | 0.00 |
| PVP | PVP VENTURES LTD GDR EACH REPR 1/10 ORD | 22.50 | 0.38 | 22.50 | 0 | 0.00 |  | 0.00 |
| PVR | PROVIDENCE RESOURCES eur0.001 | 3.380 | 3.200 | 3.250 | 80,251 | 0.130 |  | 3.85 |
| PWS | Pws Hdg | 157.7 | 153.5 | 153.5 | 0 | 0.0 |  | 0.00 |
| PXS | nutrinnovator hldgs ord gbp0.01 | 6.100 | 5.600 | 5.850 | 2,984,081 | 0.100 |  | 1.68 |
| PYC | Physiomics Plc | 0.2900 | 0.2615 | 0.2680 | 2,915,282 | 0.0170 |  | 5.96 |
| PYM | Phytopharm | 11.25 | 10.75 | 10.75 | 68,196 | 0.50 |  | 4.44 |
| PZC | Pz Cussons | 287.9 | 281.8 | 283.0 | 296,657 | 3.0 |  | 1.05 |