List of Symbols for London Stock Exchange [LSE] Starting with R

List of Symbols for London Stock Exchange [LSE]

Code	Name	High	Low	Close	Volume	Change
R058	ROYAL BANK OF SCOTLAND PUT WTS	0.0100	0.0090	0.0100	0	0.0010	9.09
R071	ROYAL BANK OF SCOTLAND CALL WTS	1.685	1.675	1.675	0	0.050	3.08
R074	ROYAL BANK OF SCOTLAND CALL WTS	0.7150	0.6950	0.6950	0	0.0300	4.14
R076	ROYAL BANK OF SCOTLAND CALL WTS	0.6535	0.6275	0.6275	0	0.0190	2.94
R078	ROYAL BANK OF SCOTLAND PUT WTS	0.0230	0.0210	0.0230	0	0.0050	17.86
R079	ROYAL BANK OF SCOTLAND PUT WTS	0.0510	0.0500	0.0500	0	0.0230	31.51
R080	ROYAL BANK OF SCOTLAND PUT WTS	0.0650	0.0540	0.0650	0	0.0010	1.56
R089	ROYAL BANK OF SCOTLAND CALL WTS	0.7360	0.7260	0.7360	0	0.0210	2.94
R090	ROYAL BANK OF SCOTLAND CALL WTS	0.4510	0.4460	0.4510	1,139	0.0010	0.22
R091	ROYAL BANK OF SCOTLAND CALL WTS	0.2190	0.2040	0.2080	95,000	0.0140	6.31
R092	ROYAL BANK OF SCOTLAND CALL WTS	0.0810	0.0740	0.0740	80,000	0.0040	5.13
R093	ROYAL BANK OF SCOTLAND PUT WTS	0.1180	0.1150	0.1150	0	0.0050	4.17
R095	ROYAL BANK OF SCOTLAND PUT WTS	0.2560	0.2480	0.2480	4,000	0.0120	4.62
R111	ROYAL BANK OF SCOTLAND CALL WTS	3.207	3.204	3.207	0	0.027	0.85
R115	ROYAL BANK OF SCOTLAND PUT WTS	0.0600	0.0570	0.0570	0	0.0050	8.06
R126	ROYAL BANK OF SCOTLAND CALL WTS	1.885	1.855	1.885	0	0.020	1.05
R127	ROYAL BANK OF SCOTLAND CALL WTS	0.0950	0.0500	0.0500	2,000	0.4050	89.01
R133	ROYAL BANK OF SCOTLAND PUT WTS	0.3200	0.2450	0.3200	60	0.7450	69.95
R134	ROYAL BANK OF SCOTLAND CALL WTS	6.770	6.750	6.770	0	0.010	0.15
R186	ROYAL BANK OF SCOTLAND CALL WTS	0.5100	0.5000	0.5100	0	0.0100	2.00
R203	ROYAL BANK OF SCOTLAND CALL WTS	0.5860	0.4170	0.4170	0	0.0000	0.00
R209	ROYAL BANK OF SCOTLAND CALL WTS	0.6110	0.5730	0.6110	0	0.0960	18.64
R227	ROYAL BANK OF SCOTLAND CALL WTS	0.0370	0.0270	0.0370	0	0.0000	0.00
R242	ROYAL BANK OF SCOTLAND CALL WTS	0.0905	0.0905	0.0905	0	0.0020	2.16
R247	ROYAL BANK OF SCOTLAND CALL WTS	0.3515	0.3215	0.3515	0	0.0340	10.71
R275	ROYAL BANK OF SCOTLAND CALL WTS	0.7250	0.6110	0.7250	0	0.0000	0.00
R283	ROYAL BANK OF SCOTLAND PUT WTS	0.8545	0.8435	0.8545	0	0.0680	7.37
R296	ROYAL BANK OF SCOTLAND CALL WTS	0.6850	0.6850	0.6850	0	0.0650	10.48
R299	ROYAL BANK OF SCOTLAND PUT WTS	0.0160	0.0140	0.0160	0	0.0010	5.88
R306	ROYAL BANK OF SCOTLAND CALL WTS	0.0450	0.0350	0.0350	0	0.0100	22.22
R316	ROYAL BANK OF SCOTLAND PUT WTS	0.0150	0.0150	0.0150	0	0.0000	0.00
R321	ROYAL BANK OF SCOTLAND CALL WTS	0.3470	0.3440	0.3440	0	0.0510	17.41
R325	ROYAL BANK OF SCOTLAND CALL WTS	0.5805	0.5725	0.5805	0	0.0290	4.76
R334	ROYAL BANK OF SCOTLAND PUT WTS	0.0465	0.0445	0.0445	0	0.0030	7.23
R343	ROYAL BANK OF SCOTLAND CALL WTS	0.2550	0.2550	0.2550	0	0.0000	0.00
R359	ROYAL BANK OF SCOTLAND PUT WTS	0.0060	0.0030	0.0030	0	0.0000	0.00
R362	ROYAL BANK OF SCOTLAND CALL WTS	0.2360	0.2350	0.2360	0	0.0000	0.00
R365	ROYAL BANK OF SCOTLAND PUT WTS	0.3420	0.3310	0.3310	0	0.0000	0.00
R384	ROYAL BANK OF SCOTLAND CALL WTS	0.4430	0.4300	0.4430	0	0.0200	4.73
R391	ROYAL BANK OF SCOTLAND CALL WTS	0.6595	0.6455	0.6595	0	0.0105	1.57
R396	ROYAL BANK OF SCOTLAND PUT WTS	0.0030	0.0030	0.0030	0	0.0010	25.00
R400	ROYAL BANK OF SCOTLAND PUT WTS	0.0230	0.0200	0.0230	86,413	0.0040	14.81
R401	ROYAL BANK OF SCOTLAND PUT WTS	0.0390	0.0380	0.0390	0	0.0130	25.00
R405	ROYAL BANK OF SCOTLAND CALL WTS	1.340	1.190	1.190	0	0.000	0.00
R409	ROYAL BANK OF SCOTLAND CALL WTS	0.2350	0.1690	0.2350	0	0.0000	0.00
R412	ROYAL BANK OF SCOTLAND CALL WTS	1.055	1.055	1.055	0	0.020	1.86
R413	ROYAL BANK OF SCOTLAND CALL WTS	0.4250	0.4150	0.4250	0	0.0000	0.00
R423	ROYAL BANK OF SCOTLAND CALL WTS	0.5250	0.5250	0.5250	0	0.0100	1.94
R428	ROYAL BANK OF SCOTLAND PUT WTS	0.0450	0.0450	0.0450	0	0.0100	18.18
R429	ROYAL BANK OF SCOTLAND PUT WTS	0.0150	0.0150	0.0150	0	0.0000	0.00
R430	ROYAL BANK OF SCOTLAND PUT WTS	0.0090	0.0080	0.0090	0	0.0010	10.00
R434	ROYAL BANK OF SCOTLAND PUT WTS	0.0450	0.0350	0.0450	0	0.0000	0.00
R443	ROYAL BANK OF SCOTLAND CALL WTS	0.1910	0.1670	0.1910	0	0.0000	0.00
R446	ROYAL BANK OF SCOTLAND PUT WTS	0.0190	0.0075	0.0190	0	0.0000	0.00
R454	ROYAL BANK OF SCOTLAND CALL WTS	0.5915	0.5825	0.5915	0	0.0170	2.96
R462	ROYAL BANK OF SCOTLAND CALL WTS	1.920	1.910	1.910	0	0.040	2.14
R466	ROYAL BANK OF SCOTLAND CALL WTS	0.2655	0.2440	0.2440	0	0.0000	0.00
R472	ROYAL BANK OF SCOTLAND CALL WTS	0.3225	0.3205	0.3225	0	0.0190	6.26
R474	ROYAL BANK OF SCOTLAND CALL WTS	0.3060	0.3055	0.3060	3,000	0.0005	0.16
R477	ROYAL BANK OF SCOTLAND CALL WTS	0.6700	0.6550	0.6700	10,000	0.0150	2.29
R478	ROYAL BANK OF SCOTLAND CALL WTS	0.3450	0.3450	0.3450	0	0.0150	4.55
R481	ROYAL BANK OF SCOTLAND CALL WTS	0.5950	0.5550	0.5950	0	0.0100	1.65
R484	ROYAL BANK OF SCOTLAND CALL WTS	0.9515	0.9405	0.9515	0	0.0060	0.63
R485	ROYAL BANK OF SCOTLAND CALL WTS	0.6785	0.6645	0.6785	0	0.0105	1.57
R486	ROYAL BANK OF SCOTLAND CALL WTS	1.210	1.199	1.210	0	0.005	0.41
R487	ROYAL BANK OF SCOTLAND CALL WTS	0.9695	0.9435	0.9435	0	0.0090	0.96
R489	ROYAL BANK OF SCOTLAND CALL WTS	0.8200	0.8000	0.8000	0	0.0400	5.26
R490	ROYAL BANK OF SCOTLAND CALL WTS	1.250	1.230	1.250	0	0.020	1.57
R494	ROYAL BANK OF SCOTLAND PUT WTS	0.0950	0.0950	0.0950	0	0.0000	0.00
R496	ROYAL BANK OF SCOTLAND CALL WTS	1.585	1.585	1.585	0	0.040	2.59
R499	ROYAL BANK OF SCOTLAND CALL WTS	1.055	1.055	1.055	0	0.010	0.96
R500	ROYAL BANK OF SCOTLAND CALL WTS	1.615	1.605	1.605	0	0.035	2.23
R501	ROYAL BANK OF SCOTLAND CALL WTS	0.8850	0.8750	0.8850	0	0.0000	0.00
R503	ROYAL BANK OF SCOTLAND PUT WTS	0.2050	0.1950	0.2050	0	0.0100	4.65
R507	ROYAL BANK OF SCOTLAND CALL WTS	0.2250	0.1800	0.1800	0	0.0000	0.00
R514	ROYAL BANK OF SCOTLAND CALL WTS	0.0615	0.0545	0.0615	0	0.0050	7.52
R515	ROYAL BANK OF SCOTLAND CALL WTS	0.7050	0.6950	0.6950	93	0.0450	6.92
R516	ROYAL BANK OF SCOTLAND CALL WTS	0.2035	0.1945	0.2035	0	0.0160	7.29
R520	ROYAL BANK OF SCOTLAND PUT WTS	0.0245	0.0235	0.0235	0	0.0060	20.34
R521	ROYAL BANK OF SCOTLAND PUT WTS	0.0755	0.0705	0.0755	0	0.0020	2.72
R522	ROYAL BANK OF SCOTLAND PUT WTS	0.2045	0.1905	0.2045	0	0.0110	5.10
R525	ROYAL BANK OF SCOTLAND CALL WTS	0.0325	0.0325	0.0325	0	0.0080	32.65
R526	ROYAL BANK OF SCOTLAND CALL WTS	0.2365	0.2265	0.2265	0	0.0350	18.28
R529	ROYAL BANK OF SCOTLAND PUT WTS	0.1535	0.1235	0.1535	0	0.0010	0.65
R530	ROYAL BANK OF SCOTLAND PUT WTS	0.1665	0.1595	0.1665	0	0.0060	3.48
R544	ROYAL BANK OF SCOTLAND CALL WTS	0.2580	0.2400	0.2400	120,000	0.0070	2.83
R545	ROYAL BANK OF SCOTLAND CALL WTS	0.0450	0.0380	0.0450	0	0.0020	4.65
R546	ROYAL BANK OF SCOTLAND PUT WTS	0.2750	0.2750	0.2750	0	0.0250	8.33
R550	ROYAL BANK OF SCOTLAND PUT WTS	0.1380	0.1360	0.1380	0	0.0100	6.76
R551	ROYAL BANK OF SCOTLAND PUT WTS	0.0995	0.0955	0.0995	0	0.0000	0.00
R555	ROYAL BANK OF SCOTLAND CALL WTS	0.3120	0.2510	0.3120	2,050	0.0610	24.30
R558	ROYAL BANK OF SCOTLAND CALL WTS	0.5150	0.4660	0.5150	7,500	0.0450	9.57
R559	ROYAL BANK OF SCOTLAND CALL WTS	0.2050	0.1770	0.2050	260,000	0.0220	12.02
R561	ROYAL BANK OF SCOTLAND CALL WTS	0.4720	0.4690	0.4690	0	0.0000	0.00
R562	ROYAL BANK OF SCOTLAND CALL WTS	3.120	3.000	3.000	0	0.000	0.00
R563	ROYAL BANK OF SCOTLAND CALL WTS	1.170	1.000	1.140	16,762	0.010	0.87
R564	ROYAL BANK OF SCOTLAND CALL WTS	2.760	2.730	2.730	0	0.000	0.00
R565	ROYAL BANK OF SCOTLAND PUT WTS	0.0500	0.0350	0.0500	0	0.0000	0.00
R566	ROYAL BANK OF SCOTLAND PUT WTS	0.1200	0.1150	0.1200	20,000	0.0000	0.00
R567	ROYAL BANK OF SCOTLAND PUT WTS	0.8700	0.8050	0.8700	0	0.0000	0.00
R569	ROYAL BANK OF SCOTLAND CALL WTS	0.9500	0.9500	0.9500	0	0.0400	4.40
R571	ROYAL BANK OF SCOTLAND CALL WTS	1.150	1.120	1.120	7,942	0.040	3.70
R572	ROYAL BANK OF SCOTLAND CALL WTS	0.5100	0.5000	0.5100	0	0.0100	1.92
R574	ROYAL BANK OF SCOTLAND PUT WTS	0.3500	0.3500	0.3500	0	0.0000	0.00
R576	ROYAL BANK OF SCOTLAND CALL WTS	0.2755	0.2570	0.2570	0	0.0000	0.00
R577	ROYAL BANK OF SCOTLAND CALL WTS	0.2160	0.1315	0.2160	0	0.0000	0.00
R579	ROYAL BANK OF SCOTLAND CALL WTS	0.4500	0.4385	0.4500	0	0.0000	0.00
R582	ROYAL BANK OF SCOTLAND PUT WTS	0.4280	0.3735	0.4280	0	0.0000	0.00
R602	ROYAL BANK OF SCOTLAND PUT WTS	0.7600	0.7500	0.7500	0	0.0100	1.32
R603	ROYAL BANK OF SCOTLAND PUT WTS	0.3200	0.3100	0.3100	0	0.0100	3.13
R611	ROYAL BANK OF SCOTLAND PUT WTS	0.5200	0.4950	0.5200	0	0.0050	0.97
R614	ROYAL BANK OF SCOTLAND PUT WTS	0.1095	0.1065	0.1065	0	0.0250	19.01
R615	ROYAL BANK OF SCOTLAND PUT WTS	0.2575	0.2445	0.2575	0	0.0160	5.85
R618	ROYAL BANK OF SCOTLAND PUT WTS	0.9850	0.9500	0.9850	0	0.0050	0.51
R620	ROYAL BANK OF SCOTLAND CALL WTS	0.1950	0.1540	0.1950	0	0.0000	0.00
R622	ROYAL BANK OF SCOTLAND CALL WTS	0.1910	0.1660	0.1910	0	0.0000	0.00
R623	ROYAL BANK OF SCOTLAND CALL WTS	0.0960	0.0760	0.0960	0	0.0000	0.00
R626	ROYAL BANK OF SCOTLAND PUT WTS	0.1780	0.1400	0.1780	0	0.0000	0.00
R630	ROYAL BANK OF SCOTLAND PUT WTS	0.0760	0.0630	0.0760	0	0.0000	0.00
R632	ROYAL BANK OF SCOTLAND PUT WTS	0.2300	0.2160	0.2160	0	0.0000	0.00
R633	ROYAL BANK OF SCOTLAND PUT WTS	0.0860	0.0830	0.0830	0	0.0000	0.00
R640	ROYAL BANK OF SCOTLAND CALL WTS	0.7400	0.7350	0.7400	44,480	0.0550	8.03
R642	ROYAL BANK OF SCOTLAND CALL WTS	0.1300	0.1200	0.1200	60,000	0.0050	4.00
R643	ROYAL BANK OF SCOTLAND CALL WTS	0.0250	0.0150	0.0150	0	0.0000	0.00
R647	ROYAL BANK OF SCOTLAND CALL WTS	0.2350	0.2250	0.2350	0	0.0450	23.68
R649	ROYAL BANK OF SCOTLAND PUT WTS	0.0740	0.0730	0.0740	0	0.0150	16.85
R650	ROYAL BANK OF SCOTLAND PUT WTS	0.1520	0.1300	0.1300	479,755	0.0170	11.56
R651	ROYAL BANK OF SCOTLAND PUT WTS	0.3330	0.3320	0.3320	0	0.0180	5.14
R653	ROYAL BANK OF SCOTLAND PUT WTS	0.4450	0.4400	0.4400	1,000	0.0450	9.28
R654	ROYAL BANK OF SCOTLAND PUT WTS	0.2350	0.2300	0.2300	1,258	0.0100	4.17
R659	ROYAL BANK OF SCOTLAND PUT WTS	0.3050	0.3050	0.3050	0	0.0900	22.78
R666	ROYAL BANK OF SCOTLAND CALL WTS	0.2450	0.2050	0.2450	0	0.0100	3.92
R668	ROYAL BANK OF SCOTLAND CALL WTS	0.0550	0.0450	0.0550	0	0.0000	0.00
R669	ROYAL BANK OF SCOTLAND PUT WTS	0.2950	0.2745	0.2950	5,513	0.0120	4.24
R670	ROYAL BANK OF SCOTLAND PUT WTS	0.2050	0.1950	0.2050	0	0.0050	2.50
R672	ROYAL BANK OF SCOTLAND PUT WTS	0.5750	0.5650	0.5750	0	0.0050	0.86
R675	ROYAL BANK OF SCOTLAND PUT WTS	1.645	1.585	1.585	0	0.115	6.76
R676	ROYAL BANK OF SCOTLAND PUT WTS	0.4650	0.4450	0.4450	0	0.0000	0.00
R678	ROYAL BANK OF SCOTLAND CALL WTS	0.4850	0.4850	0.4850	0	0.0200	3.96
R679	ROYAL BANK OF SCOTLAND PUT WTS	0.9515	0.9455	0.9515	0	0.0060	0.63
R682	ROYAL BANK OF SCOTLAND PUT WTS	0.2060	0.2050	0.2050	0	0.0000	0.00
R687	ROYAL BANK OF SCOTLAND PUT WTS	0.1130	0.0615	0.1130	0	0.0000	0.00
R688	ROYAL BANK OF SCOTLAND PUT WTS	0.1905	0.1890	0.1890	0	0.0000	0.00
R692	ROYAL BANK OF SCOTLAND CALL WTS	2.525	2.050	2.050	0	0.000	0.00
R693	ROYAL BANK OF SCOTLAND CALL WTS	1.1850	0.9000	0.9000	0	0.0000	0.00
R697	ROYAL BANK OF SCOTLAND CALL WTS	0.0495	0.0490	0.0490	0	0.0000	0.00
R698	ROYAL BANK OF SCOTLAND CALL WTS	0.1390	0.1320	0.1390	0	0.0000	0.00
R699	ROYAL BANK OF SCOTLAND CALL WTS	0.4445	0.4110	0.4110	0	0.0000	0.00
R703	ROYAL BANK OF SCOTLAND CALL WTS	0.2885	0.2540	0.2540	0	0.0000	0.00
R704	ROYAL BANK OF SCOTLAND CALL WTS	0.6145	0.6130	0.6130	1,911	0.0950	18.34
R705	ROYAL BANK OF SCOTLAND CALL WTS	0.3595	0.3550	0.3550	20,000	0.0045	1.25
R710	ROYAL BANK OF SCOTLAND CALL WTS	0.0830	0.0685	0.0830	0	0.0000	0.00
R712	ROYAL BANK OF SCOTLAND CALL WTS	0.0990	0.0835	0.0990	0	0.0000	0.00
R718	ROYAL BANK OF SCOTLAND PUT WTS	0.1180	0.1100	0.1180	0	0.0000	0.00
R723	ROYAL BANK OF SCOTLAND CALL WTS	0.4875	0.4775	0.4875	0	0.0030	0.61
R727	ROYAL BANK OF SCOTLAND CALL WTS	0.7630	0.7625	0.7630	5,000	0.0125	1.61
R728	ROYAL BANK OF SCOTLAND CALL WTS	0.5225	0.5095	0.5225	0	0.0020	0.38
R729	ROYAL BANK OF SCOTLAND PUT WTS	0.2315	0.2300	0.2300	50,000	0.0045	1.92
R733	ROYAL BANK OF SCOTLAND PUT WTS	0.3975	0.3825	0.3975	0	0.0065	1.61
R736	ROYAL BANK OF SCOTLAND PUT WTS	0.6195	0.6180	0.6180	2,000	0.0015	0.24
R739	ROYAL BANK OF SCOTLAND CALL WTS	0.8750	0.8650	0.8650	0	0.0200	2.26
R740	ROYAL BANK OF SCOTLAND CALL WTS	1.885	1.885	1.885	0	0.020	1.05
R743	ROYAL BANK OF SCOTLAND PUT WTS	1.325	1.305	1.325	0	0.010	0.76
R745	ROYAL BANK OF SCOTLAND PUT WTS	0.1685	0.1560	0.1560	5,000	0.0610	28.11
R749	ROYAL BANK OF SCOTLAND CALL WTS	0.3480	0.3415	0.3480	0	0.0000	0.00
R750	ROYAL BANK OF SCOTLAND CALL WTS	0.2640	0.2575	0.2640	0	0.0000	0.00
R752	ROYAL BANK OF SCOTLAND CALL WTS	0.1230	0.1130	0.1230	0	0.0050	4.24
R755	ROYAL BANK OF SCOTLAND CALL WTS	0.3800	0.3700	0.3800	0	0.0140	3.83
R756	ROYAL BANK OF SCOTLAND CALL WTS	0.2460	0.2370	0.2460	0	0.0100	4.24
R761	ROYAL BANK OF SCOTLAND PUT WTS	0.2770	0.2570	0.2770	20,000	0.0240	9.49
R762	ROYAL BANK OF SCOTLAND PUT WTS	0.4310	0.4250	0.4250	0	0.0320	7.00
R763	ROYAL BANK OF SCOTLAND PUT WTS	0.4270	0.4240	0.4240	0	0.0240	5.36
R764	ROYAL BANK OF SCOTLAND PUT WTS	0.3110	0.3090	0.3090	0	0.0030	0.98
R765	ROYAL BANK OF SCOTLAND PUT WTS	0.2230	0.2220	0.2220	0	0.0160	6.72
R766	ROYAL BANK OF SCOTLAND PUT WTS	0.1580	0.1580	0.1580	0	0.0130	7.60
R768	ROYAL BANK OF SCOTLAND CALL WTS	0.1730	0.0350	0.1730	0	0.0000	0.00
R771	ROYAL BANK OF SCOTLAND CALL WTS	0.1820	0.1490	0.1490	0	0.0000	0.00
R774	ROYAL BANK OF SCOTLAND CALL WTS	0.2820	0.2520	0.2520	0	0.0000	0.00
R777	ROYAL BANK OF SCOTLAND CALL WTS	0.4700	0.4310	0.4700	5,608	0.0470	11.11
R778	ROYAL BANK OF SCOTLAND CALL WTS	0.1820	0.1640	0.1640	0	0.0000	0.00
R779	ROYAL BANK OF SCOTLAND CALL WTS	0.0700	0.0630	0.0700	0	0.0000	0.00
R780	ROYAL BANK OF SCOTLAND PUT WTS	0.4310	0.3620	0.4310	0	0.0000	0.00
R781	ROYAL BANK OF SCOTLAND PUT WTS	0.7620	0.7240	0.7620	0	0.0000	0.00
R784	ROYAL BANK OF SCOTLAND PUT WTS	0.3520	0.3170	0.3520	0	0.0000	0.00
R785	ROYAL BANK OF SCOTLAND PUT WTS	0.7050	0.6800	0.7050	0	0.0000	0.00
R821	ROYAL BANK OF SCOTLAND CALL WTS	0.2780	0.2250	0.2780	0	0.0000	0.00
R822	ROYAL BANK OF SCOTLAND CALL WTS	0.2010	0.1610	0.2010	0	0.0000	0.00
R823	ROYAL BANK OF SCOTLAND CALL WTS	0.1400	0.1140	0.1400	0	0.0000	0.00
R824	ROYAL BANK OF SCOTLAND PUT WTS	0.2330	0.2000	0.2000	0	0.0000	0.00
R825	ROYAL BANK OF SCOTLAND PUT WTS	0.1880	0.1790	0.1790	0	0.0000	0.00
R826	ROYAL BANK OF SCOTLAND PUT WTS	0.1370	0.1270	0.1270	0	0.0000	0.00
R843	ROYAL BANK OF SCOTLAND CALL WTS	1.915	1.630	1.630	0	0.000	0.00
R845	ROYAL BANK OF SCOTLAND PUT WTS	0.7850	0.4700	0.4700	0	0.0000	0.00
R856	ROYAL BANK OF SCOTLAND CALL WTS	0.3540	0.3460	0.3540	0	0.0120	3.51
R857	ROYAL BANK OF SCOTLAND CALL WTS	0.1880	0.1840	0.1880	16,000	0.0040	2.17
R858	ROYAL BANK OF SCOTLAND CALL WTS	0.0900	0.0850	0.0900	0	0.0040	4.65
R859	ROYAL BANK OF SCOTLAND CALL WTS	0.2215	0.1950	0.1950	0	0.0000	0.00
R876	ROYAL BANK OF SCOTLAND CALL WTS	0.1450	0.1450	0.1450	0	0.0100	7.41
R892	ROYAL BANK OF SCOTLAND CALL WTS	0.9500	0.9400	0.9500	0	0.0500	5.56
R900	ROYAL BANK OF SCOTLAND CALL WTS	0.2280	0.2170	0.2280	0	0.0000	0.00
R905	ROYAL BANK OF SCOTLAND CALL WTS	0.0705	0.0660	0.0660	0	0.0000	0.00
R940	ROYAL BANK OF SCOTLAND CALL WTS	0.3080	0.3020	0.3080	3,700	0.0410	15.36
R944	ROYAL BANK OF SCOTLAND CALL WTS	0.2790	0.2780	0.2790	2,105	0.0010	0.36
RAB	Rab Capital Ord 0.1p	18.31	18.31	18.31	5,627	1.09	5.60
RAM	Ram Investment Group Ord 1p	9.250	8.000	8.900	36,200	0.400	4.71
RAND	RANDSTAD HLDGS EUR0.10	30.75	30.66	30.75	0	0.10	0.31
RAT	Rathbone Bros.	893.0	851.5	851.5	29,652	20.5	2.35
RAY	RAYMARINE ORD GBP0.01	12.00	10.75	11.25	236,401	0.50	4.26
RB	Reckitt Benckiser	3,040	2,994	3,019	1,182,801	11	0.36
RB01	ROYAL BANK OF SCOTLAND IDX CERT	131.9	131.2	131.2	0	1.5	1.13
RB03	ROYAL BANK OF SCOTLAND IDX CERT	111.6	111.4	111.6	0	2.8	2.57
RB04	ROYAL BANK OF SCOTLAND IDX CERT	106.9	106.8	106.9	0	0.5	0.47
RB05	ROYAL BANK OF SCOTLAND UK ACC TRK2 CERT	102.3	101.2	101.2	0	0.4	0.39
RB06	ROYAL BANK OF SCOTLAND UK AUTO CERT	100.8	100.7	100.8	0	0.4	0.40
RB53	ROYAL BANK OF SCOTLAND CERTS	101.9	101.5	101.9	98	0.4	0.36
RB80	ROYAL BANK OF SCOTLAND CERTS 17/6/19(RBS	116.5	116.4	116.4	0	0.3	0.26
RB81	ROYAL BANK OF SCOTLAND CERTS	116.6	116.0	116.1	1,776	0.0	0.01
RB82	ROYAL BANK OF SCOTLAND CERTS	100.1	99.9	100.1	0	0.6	0.60
RB83	ROYAL BANK OF SCOTLAND CERTS	100.00	99.40	100.00	0	0.53	0.53
RB84	ROYAL BANK OF SCOTLAND CERTS	99.89	98.89	98.89	202,244	1.36	1.36
RB85	ROYAL BANK OF SCOTLAND CERTS	99.86	98.81	98.81	1,598	1.02	1.02
RB92	ROYAL BANK OF SCOTLAND CERTS	120.4	119.3	119.3	0	0.8	0.67
RBE	ROBECO NV EUR1	18.40	18.40	18.40	0	0.00	0.00
RBG	Rea Bros	658.0	658.0	658.0	450	4.5	0.68
RBN	Robinson Ord 0.5p	40.00	40.00	40.00	0	0.00	0.00
RBS	Royal Bank of Scotland	38.23	34.90	37.06	211,657,234	1.85	5.25
RBXD	RANBAXY LABORATORIES GDS EACH REPR 1 ORD	8.800	8.500	8.600	47,279	0.390	4.75
RC2	RECONSTRUCTION CAPITAL II ORD EUR0.01	0.5400	0.5200	0.5200	10,000	0.0200	3.70
RCAP	RICMORE CAPITAL PLC ORD GBP0.01	0.2000	0.1500	0.1700	644,030	0.0300	15.00
RCDO	Ricardo Grp	241.4	235.0	235.0	3,250	0.0	0.00
RCG	RC Group (Holdings) Ltd	84.80	81.00	81.00	109,870	0.75	0.92
RCP	Rit Cap La	970.0	947.5	958.5	125,805	5.5	0.57
RDP	radicle projects ord gbp0.03	6.500	6.500	6.500	0	0.000	0.00
RDSA	royal dutch shell `a`shs	1,822	1,787	1,808	2,659,063	14	0.74
RDSB	royal dutch shell `b`shs	1,789	1,734	1,755	3,119,178	12	0.68
RDW	Redrow Grp	149.7	143.7	145.0	961,000	1.1	0.75
RDWN	REDROW NEW ORD GBP0.10(NIL PAID 3/11/09	38.00	34.99	38.00	0	3.01	8.61
RE	R.e.a. Holdings	401.4	401.4	401.4	234	8.1	1.97
RE.B	R.E.A.HLDGS 9% CUM PRF GBP1	106.8	105.0	106.8	700	0.8	0.71
REA	REI AGRO GDR EACH REPR 2 ORD INR10`REGS`	0.9700	0.9700	0.9700	0	0.0000	0.00
REAL	REAL OFFICE GROUP PLC ORD GBP0.10	12.00	12.00	12.00	0	0.50	4.00
REC	RECORD PLC ORD GBP0.00025 WHEN ISSUED	78.50	77.00	78.50	0	1.50	1.95
RED	Redstone Telecom	3.600	3.260	3.350	58,153	0.250	6.94
REDT	ARC RISK MANAGEMENT GROUP ORD GBP0.01	6.750	6.250	6.500	87,447	0.500	7.14
REH	RENEWABLE ENERGY HLDGS ORD GBP0.01	29.00	27.50	28.00	180,826	1.35	4.60
REL	Reed Elsevier	478.6	470.0	473.2	3,298,566	1.1	0.23
REN	Reed Elsevier	8.085	8.027	8.085	46,839	0.047	0.59
RENE	reneuron group ord gbp0.1	7.300	6.761	7.300	189,385	0.500	7.35
REO	Real Estate Opps	18.00	18.00	18.00	20,000	0.06	0.30
REOA	REAL ESTATE OPPORTUNITIES 7.5% CNV UEC	36.00	36.00	36.00	0	0.00	0.00
REOP	REO SECURITIES LTD ZERO DIV PREF SHS	35.50	35.50	35.50	0	0.25	0.71
RES	Rugby Estates	256.0	256.0	256.0	0	0.0	0.00
REX	Rexam	288.2	280.1	285.4	3,803,593	2.3	0.81
REXF	REXAM NEW ORD GBP0.642857(FULLY PAID	250.0	250.0	250.0	29,875	4.9	2.00
REXN	REXAM NEW ORD GBP0.642857(NIL PAID	105.0	100.0	105.0	54,308	5.0	5.00
RGD	The Real Good Food Co Ord 2p	5.625	5.550	5.550	20,000	0.075	1.33
RGI	R.G.I. INTL LTD ORD GBP0.0000000000004	1.950	1.850	1.950	35,000	0.300	18.18
RGM	REGENCY MINES ORD GBP0.001	2.850	2.125	2.640	7,740,620	0.330	14.29
RGO	2 Ergo Group Ord 1p	125.5	125.5	125.5	0	0.5	0.40
RGP	Ross Grp	0.6000	0.6000	0.6000	0	0.0000	0.00
RGS	REGENERSIS PLC ORD GBP0.02	52.00	48.00	48.00	5,296	4.50	8.57
RGT	Regen Therapeutics Ord 5p	3.700	3.273	3.700	76,502	0.425	12.98
RGU	Regus plc	98.95	96.55	97.75	1,877,818	0.05	0.05
RHEP	Rheochem	6.875	6.875	6.875	0	0.010	0.15
RHL	booth industries group ord gbp0.25	125.3	121.0	125.0	57,889	4.7	3.88
RHM	rhm ord gbp0	102.5	102.5	102.5	0	0.0	0.00
RIC	RICHOUX GROUP PLC ORD GBP0.04	9.000	8.320	8.320	1,250	1.080	11.49
RICA	RUFFER INVESTMENT CO RED PTG PREF SHS	172.0	169.5	171.0	124,323	1.0	0.58
RIFA	RELIANCE INFRASTRUCTURE LTD GDR EACH	64.00	64.00	64.00	0	0.00	0.00
RIFS	RELIANCE INFRASTRUCTURE LTD GDR-EACH	82.00	70.00	82.00	0	12.00	17.14
RIFT	rift oil ord gbp0.01	13.00	12.75	13.00	0	0.00	0.00
RIG	CQS RIG FINANCE FUND LTD ORD NPV	13.35	12.75	13.35	24,134	0.12	0.89
RIGD	RELIANCE INDUSTRIES GDR EACH REP 2 INR10	85.90	83.00	83.00	89,475	0.70	0.84
RIIC	RIGHTS & ISSUES INVESTMENT TRUST CAP	1,750	1,660	1,660	450	105	5.95
RIIG	RESOURCES IN INSURANCE GROUP PLC ORD	0.4500	0.4500	0.4500	0	0.0000	0.00
RIII	Rights Issue Inv Inc	410.0	390.0	390.0	913	30.0	7.14
RIO	Rio Tinto (reg)	2,927	2,821	2,917	6,166,607	43	1.50
RKH	rockhopper exploration ord gbp0.01	63.00	57.00	60.40	3,452,269	4.45	7.95
RKMD	ROSTELEKOM ADR EACH REPR 6 LEVEL II(JPM)	39.69	38.20	39.05	18,733	0.28	0.71
RLE	Real Estate Investors Ord 1p	4.625	4.625	4.625	0	0.330	7.68
RLH	RED LEOPARD HLDGS ORD GBP0.002	0.2900	0.2440	0.2900	120,000	0.0200	6.45
RLI	ROLINCO NV EUR1	16.12	16.12	16.12	0	0.00	0.00
RLX	RELAX GROUP PLC ORD GBP0.10	11.50	11.00	11.00	0	0.00	0.00
RM	RM Plc	158.0	150.0	150.3	72,188	0.3	0.17
RMG	RAMBLER MEDIA ORD USD0.01	4.500	4.300	4.500	145,219	0.450	11.11
RMLA	rusina mining ord npv	5.375	5.375	5.375	0	0.270	5.29
RMM	RAMBLER METALS & MINING ORD GBP0.01	28.88	27.00	27.50	66,879	0.52	1.84
RMV	rightmove ord gbp0.01	531.5	526.5	528.5	254,510	0.0	0.00
RNK	Rank Group	86.50	83.05	85.50	321,053	0.50	0.58
RNO	Renold	29.25	28.00	28.00	100,657	1.00	3.45
RNOW	research now ord gbp0.02	425.0	420.0	422.4	695,200	0.2	0.05
RNSM	Ransom (wm) & Sons	4.875	4.875	4.875	0	0.037	0.76
RNVO	renovo group ord gbp0.10	25.31	24.75	24.75	23,092	0.25	1.00
RNWH	montpellier group ord gbp0.10	35.00	32.00	34.60	658,656	0.40	1.14
ROC	Roc Oil	34.24	31.25	31.25	122,389	2.73	8.02
ROE	ROEFORD PROPERTIES ORD GBP0.0025	0.8750	0.8750	0.8750	0	0.0000	0.00
ROK	ROK Property Solutions	51.50	48.00	48.00	129,946	0.25	0.52
ROL	ROTALA ORD GBP0.01	50.00	50.00	50.00	15,000	2.00	4.17
ROM	Romtec	56.75	53.50	53.50	3,381	3.50	6.14
RONE	ETFS FUND COMPANY PLC RUSSELL 1000	24.03	23.07	23.07	0	0.21	0.92
RONP	ETFS FUND COMPANY PLC RUSSELL 1000	1,394	1,384	1,394	0	7	0.47
ROR	Rotork	1,215	1,165	1,201	173,468	35	3.00
ROS	Ramco Oil Serv	51.00	46.40	50.55	343,470	0.00	0.00
ROSN	ROSNEFT OJSC GDR EACH REPR 1 ORD `REGS`	8.080	7.700	7.770	15,908,585	0.020	0.26
RPC	Rpc Grp	256.7	247.0	249.8	32,118	3.0	1.19
RPL	RENEWABLE POWER & LIGHT PLC ORD GBP0.01	8.500	8.500	8.500	9,658,122	1.500	21.43
RPS	Rps Grp	212.8	207.3	211.5	410,951	3.9	1.88
RPT	Regal Petroleum Ord 5p	89.00	86.00	86.25	2,930,578	2.00	2.27
RQIH	RANDALL & QUILTER INVTMNT HLDGS PLC ORD	126.5	126.5	126.5	0	0.0	0.00
RR	Rolls Royce Group	471.1	462.1	467.5	4,930,313	1.8	0.39
RRF	RAPID REALISATIONS FUND LTD ORD NPV	82.50	82.50	82.50	0	0.00	0.00
RRL	RANGE RESOURCES NPV	2.387	2.050	2.075	622,025	0.255	10.94
RRR	red rock resources ord gbp0.001	1.750	1.503	1.650	1,612,014	0.089	5.12
RRS	Randgold Res Ltd Ord	4,650	4,483	4,594	505,204	35	0.77
RSA	Royal And Sun Alliance	124.0	121.1	122.1	8,401,953	0.5	0.41
RSAB	ROYAL & SUN ALLIANCE IURANCE GR 7.375%	106.5	103.0	106.5	26,205	2.0	1.91
RSB	REBURG AIM VCT ORD GBP0.05	32.50	30.00	30.00	0	2.50	7.69
RSL	BRITANNIC GROUP gbp0.05	96.50	94.50	96.00	7,756,870	1.00	1.05
RSOX	RESACA EXPLOITATION INC COM STK USD0.01	46.77	45.00	46.77	11,700	2.77	6.30
RSS	RAB SPECIAL SITUATIO CO ORD GBP0.01	27.75	27.75	27.75	0	0.53	1.86
RSW	Renishaw	560.0	534.0	560.0	22,358	11.5	2.10
RSX	RESMEX ORD GBP0.001	46.50	46.50	46.50	0	2.50	5.68
RTC	RTC GROUP PLC ORD GBP0.01	13.50	12.00	12.00	15,000	1.50	11.11
RTG	RETHINK GROUP PLC(THE) ORD GBP0.001	8.750	8.750	8.750	0	0.000	0.00
RTI	ROLTA INDIA GDR EACH REPR 1 ORD	3.500	3.500	3.500	0	0.000	0.00
RTN	RTS NetWorks Grp	188.1	186.0	187.0	1,238,318	0.9	0.48
RTO	Rentokil Initial	118.0	103.6	105.0	22,990,274	7.0	6.25
RTS	Robotic Technology Systems	4.875	4.875	4.875	0	0.337	7.43
RTT	FINSBURY TECHNOLOGY TRUST ORD GBP0.25	227.0	227.0	227.0	6,515	1.5	0.67
RTTS	RCM TECHNOLOGY TRUST PLC SUB SHS GBP0.01	33.00	28.20	28.20	803	0.00	0.00
RTWO	ETFS FUND COMPANY PLC RUSSELL 2000	22.04	21.77	22.04	0	0.27	1.24
RTWP	ETFS FUND COMPANY PLC RUSSELL 2000	1,328	1,308	1,328	0	20	1.53
RTY	RUTLEY EUROPEAN PROPERTY LTD RED PREF	8.500	7.000	7.000	25,824	1.500	17.65
RUBI	RUBICON SOFTWARE GROUP PLC ORD GBP0.01	2.125	2.125	2.125	0	0.000	0.00
RUG	Renaissance Us Gr&inc	240.0	234.0	234.0	17,083	4.0	1.68
RUGB	RUGBY ESTATES INVESTMENT TRUST PLC ORD	42.50	42.50	42.50	0	1.00	2.41
RUR	Rurelec Plc	18.50	17.50	17.50	532,079	0.20	1.13
RUS	raven russia ord gbp0.01	43.14	42.50	43.00	53,125	0.00	0.00
RUSP	RAVEN RUSSIA LTD CUM RED PREF SHS	92.45	91.75	92.45	9,000	0.00	0.00
RUSW	RAVEN RUSSIA LTD WTS TO SUB FOR ORD	19.50	18.00	19.50	78,347	1.13	6.12
RWA	Robert Walters Plc	178.8	173.0	175.5	33,175	1.0	0.57
RWD	Robert Wiseman Diaries	466.5	439.2	457.0	50,252	0.1	0.02
RWE	RENEWABLE ENERGY GENERATION ORD GBP0	65.85	64.50	64.50	2,234,642	1.00	1.53
RWS	Rws Holdings Plc Ord 5p	315.0	315.0	315.0	1,000	15.0	5.00
RXP	ROXI PETROLEUM PLC ORD GBP0.10	10.300	9.750	10.000	624,240	0.000	0.00
RYA	Ryan Air	2.983	2.870	2.900	2,627,678	0.020	0.69

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot