| Code | Name | High | Low | Close | Volume | Change |
|---|
| PAA | Parallel Media Group Ord 5p | 0.4250 | 0.4250 | 0.4250 | 0 | 0.0000 |  | 0.00 |
| PAC | Pacific Ass | 106.0 | 104.6 | 106.0 | 121,800 | 2.0 |  | 1.92 |
| PACL | PACIFIC ALLIANCE CHINA LAND LTD ORD | 0.8700 | 0.8500 | 0.8500 | 45,452 | 0.0050 |  | 0.58 |
| PAF | Pan African Resources Plc | 7.250 | 6.960 | 7.250 | 139,959 | 0.000 | | 0.00 |
| PAG | Paragon Group | 144.9 | 140.0 | 144.1 | 167,071 | 4.6 | | 3.30 |
| PANR | pantheon resources ord gbp0.01 | 15.13 | 13.50 | 14.27 | 353,150 | 0.77 | | 5.70 |
| PAP | Paddy Power Ord Eur 0.10 | 22.40 | 21.66 | 22.00 | 23,818 | 0.00 | | 0.00 |
| PAQ | Property Aquisition and Management | 0.4250 | 0.4250 | 0.4250 | 0 | 0.0250 | | 5.56 |
| PAV | Pennine Aim Vct | 18.00 | 17.50 | 18.00 | 10,000 | 7.50 | | 29.41 |
| PAX | PACIFIC ALLIANCE ASIA OPPORTUNTY FD ORD | 1.0050 | 1.0000 | 1.0000 | 38,000 | 0.0000 | | 0.00 |
| PAY | PAYPOINT ORD GBP0.0033 | 470.5 | 455.6 | 455.6 | 11,673 | 3.4 | | 0.74 |
| PAYZ | PAYZONE PLC ORD GBP0.01 | 1.278 | 1.250 | 1.278 | 2,870 | 0.002 | | 0.16 |
| PBS | PRINCIPALITY BS CALLABLE SUB STEP-UP NTS | 56.00 | 56.00 | 56.00 | 0 | 0.00 | | 0.00 |
| PBTY | PROBABILITY PLC ORD GBP0.01 | 45.00 | 43.00 | 45.00 | 0 | 0.00 | | 0.00 |
| PCF | Priv & Comm Fin Grp | 7.250 | 6.000 | 6.000 | 543,333 | 0.750 | | 11.11 |
| PCFB | PRIVATE & COMMERCIAL FINANCE GROUP 8% | 75.00 | 75.00 | 75.00 | 0 | 0.00 | | 0.00 |
| PCH | Pochins | 85.00 | 85.00 | 85.00 | 0 | 0.00 | | 0.00 |
| PCI | Petroceltic Intl Plc Ord Eur 0.0125 | 16.38 | 15.50 | 16.00 | 2,002,629 | 0.25 | | 1.54 |
| PCIT | principle capital investment trust ord | 28.50 | 27.50 | 28.50 | 0 | 0.00 | | 0.00 |
| PCL | PINNACLE STAFFING GROUP PLC ORD GBP0.10 | 3.500 | 3.500 | 3.500 | 0 | 0.500 | | 16.67 |
| PCT | Polar Cap | 226.6 | 224.1 | 225.5 | 197,411 | 0.5 | | 0.22 |
| PCX | Principle Cap | 38.50 | 38.50 | 38.50 | 0 | 0.00 | | 0.00 |
| PDC | Printing.com PLC | 36.00 | 34.00 | 35.00 | 67,500 | 0.00 | | 0.00 |
| PDF | PANGEA DIAMONDFIELDS PLC ORD USD0.005 | 1.275 | 1.150 | 1.243 | 872,232 | 0.017 | | 1.35 |
| PDG | Pendragon | 29.50 | 28.00 | 29.00 | 911,338 | 0.75 | | 2.65 |
| PDL | Petra Diamonds | 72.00 | 69.00 | 69.00 | 179,605 | 0.00 | | 0.00 |
| PDX | Pursuit Dynamics Ord 1p | 130.0 | 128.0 | 129.7 | 23,921 | 1.7 | | 1.36 |
| PEG | Petards Group Plc | 0.5750 | 0.5750 | 0.5750 | 0 | 0.0750 | | 15.00 |
| PEJR | PROSPECT EPICURE J-REIT VALUE FUND ORD | 5.500 | 5.500 | 5.500 | 0 | 0.750 | | 15.79 |
| PELE | TAGHMEN ENERGY ORD USD0.10 | 59.00 | 58.00 | 58.75 | 7,062 | 0.73 | | 1.26 |
| PEN | Pennant International Group | 8.000 | 7.750 | 7.750 | 0 | 0.495 | | 6.82 |
| PEQ | Private Equity Investor Ord .01p | 127.0 | 125.0 | 125.0 | 2,350 | 2.0 | | 1.57 |
| PET | Petrel RES | 31.88 | 28.69 | 28.69 | 13,248 | 2.21 | | 7.16 |
| PEW | PREMIER ENERGY & WATER TST PLC ORD | 157.8 | 157.8 | 157.8 | 0 | 2.3 | | 1.41 |
| PEWZ | PREMIER ENERGY & WATER TST PLC ZERO DIV | 154.5 | 153.5 | 154.5 | 24,312 | 1.0 | | 0.65 |
| PEY | PRINCESS PRIVATE EQUITY HLDGS ORD | 3.455 | 3.455 | 3.455 | 4,000 | 0.075 | | 2.22 |
| PFC | Petrofac | 1002.0 | 978.5 | 992.0 | 967,150 | 13.5 | | 1.38 |
| PFD | PREMIER FOODS ORD GBP0.01 | 36.23 | 34.61 | 35.75 | 5,209,271 | 0.05 | | 0.14 |
| PFG | Provident Financial | 946.0 | 913.5 | 926.0 | 236,418 | 6.5 | | 0.71 |
| PFL | Premier Farnell | 149.0 | 144.4 | 146.8 | 228,809 | 0.5 | | 0.34 |
| PFLA | PREMIER FARNELL USD1.35 CUM CNV RED PRF | 11.25 | 11.25 | 11.25 | 0 | 0.00 | | 0.00 |
| PFLB | PREMIER FARNELL 89.2P CUM CNV RED PRF | 11.25 | 10.75 | 10.75 | 296 | 0.50 | | 4.44 |
| PFLM | POWERFILM INC COM SHS USD0.01 `REGS` | 30.00 | 28.50 | 30.00 | 2,000 | 0.00 | | 0.00 |
| PFO | PRIME FOCUS LONDON PLC ORD GBP0.05 | 14.75 | 13.98 | 14.50 | 0 | 0.00 | | 0.00 |
| PFZ | Pfizer Inc | 16.95 | 16.50 | 16.50 | 1,749 | 0.60 | | 3.51 |
| PGB | Pilat Media Global Ord 5p | 26.00 | 26.00 | 26.00 | 0 | 0.00 | | 0.00 |
| PGC | Prologic Plc | 38.50 | 38.50 | 38.50 | 0 | 0.00 | | 0.00 |
| PGD | Patagonia Gold Ord 1p | 14.25 | 13.54 | 13.54 | 117,623 | 0.47 | | 3.32 |
| PGGO | PARTNERS GROUP GLOBAL OPPORTUNITIES ORD | 2.600 | 2.530 | 2.540 | 66,823 | 0.070 | | 2.68 |
| PGH | Personal Group Holdings | 260.0 | 253.0 | 260.0 | 5,000 | 8.2 | | 3.26 |
| PGL | Peninsular Gold Ltd | 51.25 | 47.00 | 49.00 | 412,844 | 0.55 | | 1.14 |
| PGO | PROVEN MEDIA VCT ORD GBP0.01 | 39.50 | 39.50 | 39.50 | 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 | 22.50 | 22.50 | 22.50 | 0 | 1.17 | | 5.49 |
| PHAG | ETFS METAL SIL ETFS PHYSICAL SILVER | 17.38 | 17.10 | 17.15 | 85,950 | 0.11 | | 0.63 |
| PHAU | ETFS METAL GOLD ETFS PHYSICAL | 108.9 | 108.0 | 108.2 | 67,842 | 0.1 | | 0.10 |
| PHC | Plant Health Care Plc | 227.0 | 220.0 | 220.0 | 114,000 | 10.0 | | 4.35 |
| PHD | PROACTIS HLDGS ORD GBP0.10 | 34.50 | 34.50 | 34.50 | 0 | 0.50 | | 1.43 |
| PHDC | PALM HILLS DEVELOPMENTS SAE GDR EACH | 7.540 | 6.250 | 7.540 | 0 | 1.290 | | 20.64 |
| PHGP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 6,565 | 6,513 | 6,530 | 9,033 | 36 | | 0.55 |
| PHI | Pacific Horizon | 136.0 | 131.5 | 136.0 | 180,287 | 7.0 | | 5.43 |
| PHO | Peel Hotels | 112.5 | 112.5 | 112.5 | 0 | 0.0 | | 0.00 |
| PHP | Primary Health | 284.0 | 275.0 | 282.0 | 20,869 | 2.0 | | 0.71 |
| PHPD | ETFS METAL PAL ETFS PHYSICAL | 32.93 | 32.28 | 32.28 | 58,065 | 0.22 | | 0.68 |
| PHPM | ETFS METAL PPSG ETFS PHYSICAL | 84.70 | 83.56 | 83.90 | 3,983 | 0.10 | | 0.12 |
| PHPP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 5,062 | 5,034 | 5,062 | 368 | 8 | | 0.16 |
| PHPR | PRIMARY HEALTH PROPERTIES NEW ORD | 288.0 | 280.0 | 280.8 | 1,753,248 | 7.3 | | 2.52 |
| PHPT | ETFS METAL PLAT ETFS PHYSICAL | 135.0 | 132.4 | 132.4 | 22,966 | 2.5 | | 1.82 |
| PHRM | PHORM INC COM STK USD0.001 `REGS` | 250.0 | 228.9 | 243.8 | 75,170 | 11.3 | | 4.86 |
| PHRX | PHORM INC COM STK USD0.001 | 350.00 | 100.00 | 100.00 | 2,000 | 330.00 | | 76.74 |
| PHSC | phsc ord gbp0.10 | 19.50 | 19.50 | 19.50 | 0 | 0.00 | | 0.00 |
| PHSP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 1,042 | 1,042 | 1,042 | 190 | 10 | | 0.92 |
| PHST | PHARMSTANDARD OJSC GDR EACH REPR 0.25 | 19.36 | 18.70 | 18.80 | 24,568 | 0.39 | | 2.12 |
| PHTM | Photo-me Intl | 38.60 | 34.50 | 34.50 | 104,200 | 2.50 | | 6.76 |
| PHU | pactolus hungarian property ord gbp0.01 | 28.00 | 28.00 | 28.00 | 0 | 0.00 | | 0.00 |
| PHV | PROVEN HEALTH VCT PLC ORD GBP0.01 | 50.00 | 49.00 | 50.00 | 98,955 | 0.00 | | 0.00 |
| PIC | Pace Micro Technology | 220.0 | 215.2 | 219.3 | 346,826 | 2.1 | | 0.97 |
| PIDD | POSCO ADR EACH REP 1/4 KRW5000 | 106.2 | 104.9 | 104.9 | 0 | 0.0 | | 0.00 |
| PIK | PIK GROUP OJSC GDR EACH REPR 1 ORD | 4.080 | 4.000 | 4.020 | 227,050 | 0.040 | | 1.01 |
| PIM | PLANT IMPACT PLC ORD GBP0.01 | 30.00 | 28.28 | 28.28 | 5,000 | 0.28 | | 1.00 |
| PIN | Pantheon Int | 330.0 | 317.0 | 327.0 | 15,713 | 11.0 | | 3.25 |
| PINN | PINNACLE TELECOM GROUP PLC ORD GBP0.001 | 0.3400 | 0.2750 | 0.3400 | 1,232,662 | 0.0700 | | 25.93 |
| PINR | PANTHEON INTERNAT PARTICIPATIO RED SHS | 350.0 | 345.0 | 345.0 | 0 | 0.0 | | 0.00 |
| PIP | Pipehawk plc | 6.500 | 6.500 | 6.500 | 0 | 0.000 | | 0.00 |
| PIXL | PIXEL INTERACTIVE MEDIA LTD ORD USD0.05 | 14.15 | 14.00 | 14.15 | 12,200 | 0.15 | | 1.07 |
| PJF | Prospect Japan Fund Us$0.001 | 0.5450 | 0.5300 | 0.5300 | 6,000 | 0.0150 | | 2.75 |
| PKG | Park Group | 20.75 | 20.17 | 20.17 | 5,000 | 0.00 | | 0.00 |
| PKW | Parkwood Holdings | 35.00 | 35.00 | 35.00 | 0 | 1.36 | | 3.74 |
| PLA | PLASTICS CAPITAL PLC ORD GBP0.01 | 40.50 | 40.50 | 40.50 | 0 | 0.00 | | 0.00 |
| PLAA | PLATINUM AUSTRALIA LTD npv | 49.50 | 48.90 | 49.00 | 99,393 | 1.64 | | 3.24 |
| PLAZ | PLAZA CENTERS NV ORD EUR0.01(WI) | 144.0 | 126.8 | 135.3 | 101,657 | 1.0 | | 0.74 |
| PLE | PLETHORA SOLUTIO HLDGS ORD GBP0.01 | 19.50 | 19.50 | 19.50 | 0 | 2.25 | | 13.04 |
| PLEI | pantheon leisure ord gbp0.01 | 0.3750 | 0.3750 | 0.3750 | 0 | 0.0000 | | 0.00 |
| PLI | Perpetual Inc & Gwth Inv Tst Ord 10p | 202.8 | 197.1 | 199.5 | 325,154 | 0.5 | | 0.25 |
| PLIS | PERPETUAL INCOME&GROWTH INVESTM TR | 31.00 | 29.00 | 29.00 | 520 | 2.00 | | 6.45 |
| PLNT | PLANTIC TECHNOLOGIES LTD ORD NPV | 11.52 | 11.50 | 11.52 | 10,000 | 0.02 | | 0.17 |
| PLW | BITS CORP ORD GBP0.01 | 4.500 | 4.500 | 4.500 | 0 | 0.000 | | 0.00 |
| PLZL | POLYUS ZOLOTO OAO ADS EACH REPR 1 ORD | 31.50 | 30.35 | 30.91 | 471,801 | 0.72 | | 2.38 |
| PMA | Premier Man Hld Ord 1p | 0.4800 | 0.4800 | 0.4800 | 0 | 0.1800 | | 60.00 |
| PMEA | PME AFRICAN INFRASTRUCTURE OPP PLC ORD | 0.6425 | 0.6425 | 0.6425 | 0 | 0.0165 | | 2.50 |
| PMEW | PME AFRICAN INFRASTRUCTURE OPP PLC WTS | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0000 | | 0.00 |
| PMG | Policy Master Group | 1.175 | 1.175 | 1.175 | 0 | 0.000 | | 0.00 |
| PMHL | prosperity minerals hldgs ORD GBP0.01 | 66.50 | 65.03 | 65.03 | 2,115 | 0.00 | | 0.00 |
| PMK | PLUS Markets Group Plc | 6.800 | 6.500 | 6.780 | 157,264 | 0.260 | | 3.99 |
| PMO | Premier Cons Oil | 1,206 | 1,170 | 1,190 | 259,687 | 3 | | 0.25 |
| PMP | Portmerion Potteries | 280.0 | 272.5 | 280.0 | 3,000 | 13.1 | | 4.92 |
| PMR | DURLACHER CORP GBP0.04 | 37.00 | 36.00 | 36.00 | 655 | 1.00 | | 2.70 |
| PMS | Palmaris Capital | 6.750 | 6.375 | 6.375 | 446,000 | 0.250 | | 3.77 |
| PMSF | JPMORGAN PROGRESSIVE MULTI-STRGY FD | 75.00 | 75.00 | 75.00 | 0 | 0.00 | | 0.00 |
| PMTL | POLYMETAL OJSC GDR EACH REPR 1 ORD | 9.020 | 8.560 | 8.940 | 159,024 | 0.350 | | 4.07 |
| PMV | puma vct ii ORD GBP0.01 | 82.50 | 82.50 | 82.50 | 0 | 0.00 | | 0.00 |
| PNA | Penna | 277.0 | 265.0 | 277.0 | 13,874 | 0.0 | | 0.00 |
| PNB | Pubs 'N' Bars | 5.250 | 5.000 | 5.250 | 10,000 | 0.125 | | 2.44 |
| PND | Pennine Downing Aim Vct | 14.50 | 14.50 | 14.50 | 20,000 | 1.00 | | 6.45 |
| PNE | Preston North End | 104.0 | 104.0 | 104.0 | 0 | 0.0 | | 0.00 |
| PNEA | PENNINE AIM VCT 6 ORD GBP0.01 | 18.00 | 18.00 | 18.00 | 0 | 0.00 | | 0.00 |
| PNG | Persian Gold Plc | 5.413 | 4.250 | 5.413 | 98,967 | 0.663 | | 13.96 |
| PNL | Personal Assets Tst | 26,750 | 26,500 | 26,500 | 178 | 50 | | 0.19 |
| PNN | Pennon | 454.9 | 441.0 | 445.1 | 883,288 | 6.2 | | 1.37 |
| PNS | Panther Secs | 337.5 | 336.0 | 337.5 | 0 | 0.0 | | 0.00 |
| PNV5 | PENNINE AIM VCT 5 ORD GBP0.10 | 14.50 | 14.50 | 14.50 | 0 | 0.00 | | 0.00 |
| PNX | PHOENIX IT GROUP ORD GBP0.01 | 215.5 | 212.0 | 214.0 | 241,490 | 4.0 | | 1.90 |
| POB | NATIONWIDE BUILDING SOCIETY 7.25%/VAR | 97.00 | 89.00 | 89.00 | 17,000 | 0.50 | | 0.56 |
| POBA | NATIONWIDE BUILDING SOCIETY 6.25% PERM | 86.25 | 85.00 | 85.00 | 14,000 | 1.25 | | 1.45 |
| POG | Peter Hambro Mining Ord 1p | 1,248 | 1,174 | 1,230 | 1,071,911 | 40 | | 3.36 |
| POGL | PLANT OFFSHORE GROUP LTD ORD GBP0.0001 | 1.500 | 1.500 | 1.500 | 0 | 0.250 | | 14.29 |
| POGW | PETER HAMBRO MINING PLC WTS (TO SUB FOR | 268.0 | 215.0 | 268.0 | 14,652 | 64.0 | | 31.37 |
| POKD | POLSKI KONCERN NAFTOWY ORLEN SA GDR EACH | 23.50 | 20.00 | 20.00 | 0 | 0.00 | | 0.00 |
| POLR | POLAR CAPITAL HLDGS PLC ORD GBP0.025 | 89.50 | 88.00 | 88.00 | 6,000 | 1.50 | | 1.68 |
| PON | Psion | 116.1 | 113.0 | 113.0 | 32,844 | 1.0 | | 0.88 |
| POS | plexus hldgs ord gbp0.02 | 42.50 | 40.83 | 40.83 | 2,269 | 4.17 | | 9.26 |
| POWR | POWERFLUTE OYJ ORD NPV | 30.50 | 29.00 | 30.25 | 0 | 0.25 | | 0.82 |
| PPA | pan pacific aggregates ord gbp0.001 | 0.7500 | 0.6500 | 0.7000 | 14,850,081 | 0.0190 | | 2.64 |
| PPH | Propan Homes | 120.0 | 120.0 | 120.0 | 0 | 0.0 | | 0.00 |
| PPN | PLATMIN COM NPV | 76.30 | 70.00 | 76.30 | 10,952,901 | 3.30 | | 4.52 |
| PPR | Precoat Intnl. | 0.4750 | 0.4120 | 0.4140 | 3,301,751 | 0.0360 | | 8.00 |
| PPS | PROTON POWER SYSTEMS PLC ORD GBP0.05 | 6.000 | 5.500 | 5.500 | 30,000 | 0.420 | | 7.09 |
| PPT | planet group inc ord usd0.01 | 88.00 | 85.00 | 88.00 | 5,500 | 3.00 | | 3.53 |
| PPTR | planet group inc ord usd0.01 reg`s` | 67.00 | 59.00 | 59.00 | 0 | 0.00 | | 0.00 |
| PRA | PROPERTY ACQUISITION & MGMNT SECS ZERO | 7.375 | 6.000 | 7.375 | 1,180,994 | 1.000 | | 15.69 |
| PRD | PRODESSE INVESTMENT ORD USD0.01 | 530.0 | 490.0 | 528.0 | 1,892 | 18.0 | | 3.53 |
| PRDF | PROSPERITY RUSSIA DOMESTIC FD LTD ORD | 0.5100 | 0.5100 | 0.5100 | 0 | 0.0200 | | 4.08 |
| PRE | Pan Andean Res | 12.75 | 11.75 | 11.77 | 198,000 | 0.49 | | 3.96 |
| PRES | PRESSURE TECHNOLOGIES PLC ORD GBP0.05 | 220.0 | 215.0 | 215.0 | 4,000 | 5.0 | | 2.27 |
| PRF | Partridge Fine Art | 72.50 | 71.00 | 71.00 | 4,200 | 2.50 | | 3.40 |
| PRFZ | PREMIER RENEWABLE ENERGY FD LTD ZERO DIV | 374.8 | 374.8 | 374.8 | 0 | 0.0 | | 0.00 |
| PRL | POLO RESOURCES LTD ORD NPV | 4.600 | 4.375 | 4.490 | 19,394,313 | 0.115 | | 2.63 |
| PRM | Proteome Sciences | 28.25 | 28.00 | 28.00 | 74,702 | 0.00 | | 0.00 |
| PRO | Provend Group | 13.13 | 12.75 | 13.13 | 7,467 | 0.23 | | 1.74 |
| PROP | property recycling group ord gbp0.05 | 18.50 | 18.50 | 18.50 | 0 | 0.00 | | 0.00 |
| PROV | FLINTSTONE TECHNOLOGIES ord gbp0.05 | 60.00 | 54.00 | 54.00 | 5,250 | 1.00 | | 1.82 |
| PRP | Prime People | 37.50 | 37.50 | 37.50 | 0 | 1.00 | | 2.60 |
| PRTY | partygaming ord gbp0.000015 | 232.0 | 222.3 | 231.1 | 1,142,765 | 5.7 | | 2.53 |
| PRU | Prudential Corp | 584.0 | 571.0 | 578.0 | 4,782,602 | 5.0 | | 0.87 |
| PRV | Porvair PLC | 72.00 | 70.00 | 70.00 | 2,500 | 2.00 | | 2.78 |
| PRX | PROXIMAGEN NEUROSCIENCE ORD GBP0.01 | 125.0 | 125.0 | 125.0 | 2,160 | 0.0 | | 0.00 |
| PRZ | Prezzo | 28.50 | 28.00 | 28.00 | 20,000 | 0.40 | | 1.41 |
| PSBW | POWERSHARES GLOBAL FUNDS IRELAND GBL | 460.3 | 454.5 | 454.5 | 0 | 3.0 | | 0.66 |
| PSD | Psd Group | 69.00 | 67.84 | 67.84 | 4,077 | 2.91 | | 4.12 |
| PSDD | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 335.3 | 333.5 | 333.5 | 0 | 5.3 | | 1.60 |
| PSDE | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 582.0 | 555.8 | 582.0 | 0 | 9.3 | | 1.62 |
| PSDJ | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 1,015 | 1,012 | 1,012 | 0 | 2 | | 0.22 |
| PSDU | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 796.3 | 788.0 | 788.0 | 0 | 4.5 | | 0.57 |
| PSES | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 668.8 | 664.3 | 668.8 | 0 | 5.8 | | 0.87 |
| PSGA | POWERSHARES GLOBAL FUNDS IRELAND GLOBAL | 597.0 | 597.0 | 597.0 | 1,673 | 7.3 | | 1.23 |
| PSHO | POWERSHARES GLOBAL FUNDS IRELAND | 606.0 | 585.0 | 585.0 | 0 | 5.0 | | 0.85 |
| PSK | prostrakan group ord gbp0.05 | 111.0 | 105.0 | 109.5 | 41,894 | 0.5 | | 0.45 |
| PSN | Persimmon | 440.7 | 416.5 | 426.7 | 2,789,241 | 12.8 | | 3.09 |
| PSON | Pearson | 846.5 | 836.0 | 844.5 | 2,061,919 | 1.5 | | 0.18 |
| PSPI | PUBLIC SERVICE PROPERTIES INVESTMNT ORD | 71.00 | 66.75 | 68.42 | 47,050 | 0.08 | | 0.12 |
| PSRD | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 685.0 | 675.5 | 685.0 | 0 | 9.5 | | 1.41 |
| PSRE | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 624.5 | 616.5 | 624.5 | 0 | 8.0 | | 1.30 |
| PSRF | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 459.8 | 455.5 | 455.5 | 0 | 0.5 | | 0.11 |
| PSRU | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 831.3 | 823.3 | 831.3 | 0 | 0.0 | | 0.00 |
| PSSP | POWERSHARES GLOBAL FUNDS IRELAND GBL | 399.0 | 399.0 | 399.0 | 2,932 | 14.8 | | 3.56 |
| PST | AIT GROUP ORD GBP0.025 | 15.25 | 14.80 | 14.80 | 783 | 0.45 | | 2.95 |
| PSWC | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 418.3 | 415.0 | 418.3 | 0 | 3.3 | | 0.78 |
| PTC | PNC Tele.com | 0.0600 | 0.0600 | 0.0600 | 0 | 0.0000 | | 0.00 |
| PTD | Pittard Garnar | 2.250 | 2.060 | 2.060 | 5,000 | 0.000 | | 0.00 |
| PTEC | playtech ord npv | 376.8 | 361.3 | 370.0 | 284,680 | 7.0 | | 1.86 |
| PTF | PHAUNOS TIMBER FUND LTD ORD NPV | 0.7950 | 0.7800 | 0.7800 | 26,905 | 0.0150 | | 1.89 |
| PTG | Protagona | 127.5 | 114.0 | 114.0 | 137,143 | 3.0 | | 2.56 |
| PTH | Ppl Therapeutics | 47.00 | 43.00 | 43.00 | 2,597 | 1.00 | | 2.27 |
| PTMN | PETMIN LTD ZAR0.25 | 17.00 | 17.00 | 17.00 | 0 | 0.00 | | 0.00 |
| PTO | Partco Group All | 97.50 | 97.50 | 97.50 | 0 | 0.00 | | 0.00 |
| PTR | PETRONEFT RESOURCES ORD EUR0.01 | 21.52 | 20.60 | 21.24 | 2,677,072 | 1.24 | | 6.19 |
| PTS | Patsystems | 24.42 | 23.75 | 24.42 | 65,000 | 1.49 | | 6.51 |
| PTX | PROTONEX TECHNOLOGY CORP COM SHS | 37.50 | 37.50 | 37.50 | 0 | 2.50 | | 7.14 |
| PTXU | PROTONEX TECHNOLOGY CORP COM STK | 30.00 | 30.00 | 30.00 | 0 | 4.00 | | 15.38 |
| PTY | Parity | 17.50 | 17.50 | 17.50 | 0 | 0.00 | | 0.00 |
| PUA | PUMA VCT ORD GBP0.01 | 90.00 | 90.00 | 90.00 | 0 | 0.00 | | 0.00 |
| PUB | Punch Taverns | 88.40 | 86.20 | 88.10 | 2,591,977 | 0.25 | | 0.28 |
| PUMA | puma brandenburg ord npv | 58.50 | 58.50 | 58.50 | 0 | 0.00 | | 0.00 |
| PUMC | PUMA VCT III ORD GBP0.01 | 62.00 | 62.00 | 62.00 | 0 | 0.00 | | 0.00 |
| PUMD | PUMA VCT IV ORD GBP0.01 | 58.00 | 55.00 | 56.00 | 38,000 | 2.00 | | 3.45 |
| PUR | Pure Wafer Plc | 3.900 | 3.250 | 3.250 | 207,082 | 0.625 | | 16.13 |
| PURE | PURECIRCLE LTD ORD USD0.10 | 205.0 | 202.5 | 205.0 | 30,720 | 1.1 | | 0.52 |
| PURI | PURICORE PLC ORD GBP0.01 | 15.39 | 15.25 | 15.39 | 6,000 | 0.39 | | 2.60 |
| PVCS | PV CRYSTALOX SOLAR PLC ORD GBP0.02 WI | 66.89 | 64.70 | 65.95 | 635,876 | 0.20 | | 0.30 |
| PVF | PROSPERITY VOSKHOD FUND LTD ORD USD0.01 | 0.5700 | 0.5700 | 0.5700 | 0 | 0.0000 | | 0.00 |
| PVN | Proven VCT | 50.00 | 50.00 | 50.00 | 0 | 0.00 | | 0.00 |
| PVNC | PROVEN VCT `C` SHS GBP0.25 | 66.00 | 66.00 | 66.00 | 0 | 0.00 | | 0.00 |
| PVR | PROVIDENCE RESOURCES eur0.001 | 4.250 | 4.000 | 4.000 | 610,000 | 0.210 | | 4.99 |
| PWR | Powerleague Group Plc | 52.50 | 51.35 | 51.35 | 1,785,986 | 0.65 | | 1.25 |
| PWS | Pws Hdg | 134.5 | 131.0 | 134.5 | 0 | 2.5 | | 1.89 |
| PXS | nutrinnovator hldgs ord gbp0.01 | 7.784 | 7.000 | 7.400 | 3,637,285 | 0.150 | | 2.07 |
| PYC | Physiomics Plc | 0.6700 | 0.5700 | 0.6000 | 8,262,442 | 0.0260 | | 4.53 |
| PYM | Phytopharm | 19.13 | 18.15 | 18.33 | 339,538 | 0.56 | | 2.95 |
| PYN | phynova group ord gbp0.01 | 1.3750 | 0.7500 | 0.7500 | 10,549 | 0.0000 | | 0.00 |
| PZC | Pz Cussons | 259.7 | 254.4 | 256.2 | 85,936 | 3.2 | | 1.23 |