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
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
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	0.8525	0.8395	0.8395	0	0.0465	5.25
R090	ROYAL BANK OF SCOTLAND CALL WTS	0.5320	0.5295	0.5320	1,500	0.0375	6.58
R091	ROYAL BANK OF SCOTLAND CALL WTS	0.2610	0.2480	0.2480	20,000	0.0050	1.98
R092	ROYAL BANK OF SCOTLAND CALL WTS	0.1060	0.0980	0.0980	40,000	0.0020	2.08
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	0.2090	0.1940	0.2080	183,323	0.0180	9.47
R111	ROYAL BANK OF SCOTLAND CALL WTS	3.670	3.583	3.583	0	0.119	3.21
R112	ROYAL BANK OF SCOTLAND CALL WTS	1.980	1.928	1.928	0	0.000	0.00
R113	ROYAL BANK OF SCOTLAND CALL WTS	1.0040	0.9830	0.9830	0	0.0270	2.67
R115	ROYAL BANK OF SCOTLAND PUT WTS	0.0160	0.0130	0.0160	0	0.0030	23.08
R126	ROYAL BANK OF SCOTLAND CALL WTS	1.805	1.715	1.805	0	0.240	15.34
R127	ROYAL BANK OF SCOTLAND CALL WTS	0.0180	0.0060	0.0180	0	0.0030	20.00
R133	ROYAL BANK OF SCOTLAND PUT WTS	0.2950	0.2150	0.2150	0	0.2600	54.74
R134	ROYAL BANK OF SCOTLAND CALL WTS	7.150	7.100	7.100	0	0.090	1.25
R135	ROYAL BANK OF SCOTLAND CALL WTS	2.190	2.140	2.140	0	0.080	3.60
R186	ROYAL BANK OF SCOTLAND CALL WTS	0.4600	0.4600	0.4600	0	0.0400	8.00
R203	ROYAL BANK OF SCOTLAND CALL WTS	0.5860	0.4170	0.4170	0	0.0000	0.00
R227	ROYAL BANK OF SCOTLAND CALL WTS	0.0370	0.0270	0.0370	0	0.0000	0.00
R275	ROYAL BANK OF SCOTLAND CALL WTS	0.7250	0.6110	0.7250	0	0.0000	0.00
R295	ROYAL BANK OF SCOTLAND CALL WTS	2.210	2.150	2.150	0	0.190	8.12
R296	ROYAL BANK OF SCOTLAND CALL WTS	0.7150	0.6750	0.6750	0	0.1600	19.16
R299	ROYAL BANK OF SCOTLAND PUT WTS	0.0160	0.0140	0.0160	0	0.0010	5.88
R316	ROYAL BANK OF SCOTLAND PUT WTS	0.0150	0.0150	0.0150	0	0.0000	0.00
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
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	0.0710	0.2360	0	0.0000	0.00
R365	ROYAL BANK OF SCOTLAND PUT WTS	0.3120	0.2480	0.3120	0	0.0000	0.00
R384	ROYAL BANK OF SCOTLAND CALL WTS	0.5545	0.5415	0.5415	0	0.0720	11.74
R391	ROYAL BANK OF SCOTLAND CALL WTS	0.7795	0.7715	0.7795	0	0.0120	1.56
R396	ROYAL BANK OF SCOTLAND PUT WTS	0.0030	0.0030	0.0030	0	0.0010	25.00
R399	ROYAL BANK OF SCOTLAND PUT WTS	0.0030	0.0030	0.0030	0	0.0010	25.00
R400	ROYAL BANK OF SCOTLAND PUT WTS	0.0060	0.0050	0.0060	0	0.0000	0.00
R401	ROYAL BANK OF SCOTLAND PUT WTS	0.0160	0.0160	0.0160	0	0.0020	11.11
R405	ROYAL BANK OF SCOTLAND CALL WTS	1.103	1.067	1.067	1,000	0.033	3.00
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	1.485	1.395	1.395	0	0.130	8.52
R413	ROYAL BANK OF SCOTLAND CALL WTS	0.6350	0.5850	0.5850	0	0.0150	2.63
R420	ROYAL BANK OF SCOTLAND CALL WTS	0.4675	0.4475	0.4475	0	0.0850	15.96
R423	ROYAL BANK OF SCOTLAND CALL WTS	0.5250	0.5250	0.5250	0	0.0100	1.94
R426	ROYAL BANK OF SCOTLAND CALL WTS	2.395	2.365	2.365	0	0.370	13.53
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	0.0035	0.0035	0.0035	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
R442	ROYAL BANK OF SCOTLAND CALL WTS	0.8500	0.8440	0.8500	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	0.0045	0.0190	0	0.0000	0.00
R454	ROYAL BANK OF SCOTLAND CALL WTS	0.6595	0.6505	0.6505	0	0.0480	6.87
R455	ROYAL BANK OF SCOTLAND CALL WTS	1.320	1.295	1.320	50,000	0.025	1.93
R457	ROYAL BANK OF SCOTLAND PUT WTS	0.0820	0.0810	0.0820	0	0.0060	7.89
R462	ROYAL BANK OF SCOTLAND CALL WTS	1.920	1.910	1.910	0	0.040	2.14
R464	ROYAL BANK OF SCOTLAND CALL WTS	0.0310	0.0270	0.0270	6,500	0.0010	3.85
R466	ROYAL BANK OF SCOTLAND CALL WTS	0.3395	0.2440	0.2440	0	0.0000	0.00
R472	ROYAL BANK OF SCOTLAND CALL WTS	0.3690	0.3580	0.3580	3,593,235	0.0470	11.60
R474	ROYAL BANK OF SCOTLAND CALL WTS	0.3460	0.3420	0.3460	0	0.0010	0.29
R477	ROYAL BANK OF SCOTLAND CALL WTS	0.7825	0.7625	0.7625	0	0.0400	4.98
R478	ROYAL BANK OF SCOTLAND CALL WTS	0.4375	0.4225	0.4225	0	0.0125	2.87
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	1.127	1.092	1.092	0	0.036	3.19
R485	ROYAL BANK OF SCOTLAND CALL WTS	0.7825	0.7595	0.7595	0	0.0210	2.69
R486	ROYAL BANK OF SCOTLAND CALL WTS	1.372	1.342	1.342	0	0.029	2.12
R487	ROYAL BANK OF SCOTLAND CALL WTS	0.9695	0.9435	0.9435	0	0.0090	0.96
R488	ROYAL BANK OF SCOTLAND CALL WTS	1.010	1.010	1.010	237	0.000	0.00
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	1.170	1.160	1.160	0	0.080	6.45
R492	ROYAL BANK OF SCOTLAND CALL WTS	1.0050	0.9750	0.9750	0	0.0500	4.88
R494	ROYAL BANK OF SCOTLAND PUT WTS	0.0750	0.0750	0.0750	0	0.0000	0.00
R496	ROYAL BANK OF SCOTLAND CALL WTS	1.765	1.700	1.700	1,000	0.210	10.99
R499	ROYAL BANK OF SCOTLAND CALL WTS	1.125	1.060	1.060	22,000	0.070	6.19
R500	ROYAL BANK OF SCOTLAND CALL WTS	1.755	1.755	1.755	0	0.100	5.39
R501	ROYAL BANK OF SCOTLAND CALL WTS	0.9050	0.8950	0.8950	0	0.0500	5.29
R503	ROYAL BANK OF SCOTLAND PUT WTS	0.1550	0.1550	0.1550	0	0.0100	6.90
R504	ROYAL BANK OF SCOTLAND CALL WTS	0.5900	0.5350	0.5900	0	0.0000	0.00
R505	ROYAL BANK OF SCOTLAND CALL WTS	0.2700	0.2550	0.2700	0	0.0000	0.00
R507	ROYAL BANK OF SCOTLAND CALL WTS	0.2700	0.2450	0.2700	0	0.0000	0.00
R513	ROYAL BANK OF SCOTLAND CALL WTS	0.5125	0.5045	0.5045	0	0.0060	1.18
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	0.7550	0.7100	0.7550	0	0.0050	0.66
R516	ROYAL BANK OF SCOTLAND CALL WTS	0.2015	0.1775	0.1775	0	0.0070	3.79
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	0.0505	0.0495	0.0505	0	0.0020	3.81
R522	ROYAL BANK OF SCOTLAND PUT WTS	0.1940	0.1845	0.1940	20,000	0.0210	12.14
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	0.0825	0.0765	0.0765	0	0.0030	3.77
R530	ROYAL BANK OF SCOTLAND PUT WTS	0.1665	0.1595	0.1665	0	0.0060	3.48
R531	ROYAL BANK OF SCOTLAND PUT WTS	0.3800	0.3650	0.3650	0	0.0050	1.35
R542	ROYAL BANK OF SCOTLAND CALL WTS	0.0035	0.0035	0.0035	0	0.0000	0.00
R544	ROYAL BANK OF SCOTLAND CALL WTS	0.3350	0.3250	0.3250	0	0.0630	16.24
R545	ROYAL BANK OF SCOTLAND CALL WTS	0.0510	0.0420	0.0430	100,000	0.0290	40.28
R546	ROYAL BANK OF SCOTLAND PUT WTS	0.2375	0.2325	0.2325	0	0.0150	6.90
R548	ROYAL BANK OF SCOTLAND PUT WTS	0.3075	0.3025	0.3075	0	0.0050	1.65
R550	ROYAL BANK OF SCOTLAND PUT WTS	0.1130	0.1130	0.1130	0	0.0010	0.88
R551	ROYAL BANK OF SCOTLAND PUT WTS	0.0500	0.0500	0.0500	0	0.0040	8.70
R555	ROYAL BANK OF SCOTLAND CALL WTS	0.5550	0.5380	0.5380	0	0.0000	0.00
R558	ROYAL BANK OF SCOTLAND CALL WTS	0.2420	0.1920	0.2100	11,400	0.1180	35.98
R559	ROYAL BANK OF SCOTLAND CALL WTS	0.0700	0.0450	0.0700	0	0.0000	0.00
R561	ROYAL BANK OF SCOTLAND CALL WTS	0.3680	0.3160	0.3680	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	2.040	1.740	1.740	78,000	0.260	13.00
R564	ROYAL BANK OF SCOTLAND CALL WTS	3.660	3.090	3.090	0	0.000	0.00
R565	ROYAL BANK OF SCOTLAND PUT WTS	0.0500	0.0090	0.0500	0	0.0000	0.00
R566	ROYAL BANK OF SCOTLAND PUT WTS	0.0500	0.0150	0.0500	0	0.0000	0.00
R567	ROYAL BANK OF SCOTLAND PUT WTS	0.5600	0.5150	0.5600	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	1.270	1.200	1.200	0	0.020	1.64
R572	ROYAL BANK OF SCOTLAND CALL WTS	0.4500	0.4300	0.4300	0	0.0000	0.00
R573	ROYAL BANK OF SCOTLAND CALL WTS	0.1500	0.1400	0.1400	0	0.0400	22.22
R574	ROYAL BANK OF SCOTLAND PUT WTS	0.3300	0.3200	0.3200	0	0.0200	6.67
R576	ROYAL BANK OF SCOTLAND CALL WTS	0.4780	0.4505	0.4780	1,500	0.0950	16.58
R577	ROYAL BANK OF SCOTLAND CALL WTS	0.2160	0.1315	0.2160	0	0.0000	0.00
R578	ROYAL BANK OF SCOTLAND CALL WTS	0.7625	0.7040	0.7040	0	0.0000	0.00
R579	ROYAL BANK OF SCOTLAND CALL WTS	0.5940	0.5245	0.5940	0	0.0000	0.00
R582	ROYAL BANK OF SCOTLAND PUT WTS	0.2495	0.2320	0.2320	0	0.0000	0.00
R590	ROYAL BANK OF SCOTLAND CALL WTS	0.5250	0.4800	0.4800	1,000	0.0000	0.00
R591	ROYAL BANK OF SCOTLAND CALL WTS	0.0350	0.0350	0.0350	0	0.0200	36.36
R592	ROYAL BANK OF SCOTLAND CALL WTS	1.145	1.115	1.115	0	0.025	2.19
R593	ROYAL BANK OF SCOTLAND CALL WTS	0.5550	0.5500	0.5500	10,000	0.0050	0.90
R596	ROYAL BANK OF SCOTLAND CALL WTS	0.5300	0.5100	0.5100	0	0.0700	12.07
R602	ROYAL BANK OF SCOTLAND PUT WTS	0.7400	0.7400	0.7400	900	0.0300	4.23
R603	ROYAL BANK OF SCOTLAND PUT WTS	0.3200	0.3200	0.3200	0	0.0100	3.23
R607	ROYAL BANK OF SCOTLAND CALL WTS	0.0195	0.0185	0.0185	0	0.0030	13.95
R610	ROYAL BANK OF SCOTLAND CALL WTS	0.1275	0.1265	0.1265	0	0.0430	25.37
R611	ROYAL BANK OF SCOTLAND PUT WTS	0.4850	0.4600	0.4850	0	0.0150	3.19
R613	ROYAL BANK OF SCOTLAND CALL WTS	0.2555	0.2530	0.2530	3,173	0.0345	12.00
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	0.2235	0.2135	0.2135	0	0.0220	11.49
R618	ROYAL BANK OF SCOTLAND PUT WTS	0.9400	0.9100	0.9100	0	0.0000	0.00
R619	ROYAL BANK OF SCOTLAND CALL WTS	0.0800	0.0790	0.0800	0	0.0000	0.00
R620	ROYAL BANK OF SCOTLAND CALL WTS	0.1950	0.1540	0.1950	0	0.0000	0.00
R621	ROYAL BANK OF SCOTLAND CALL WTS	0.0160	0.0090	0.0160	0	0.0000	0.00
R622	ROYAL BANK OF SCOTLAND CALL WTS	0.2060	0.1950	0.2060	0	0.0000	0.00
R623	ROYAL BANK OF SCOTLAND CALL WTS	0.0960	0.0900	0.0960	0	0.0000	0.00
R626	ROYAL BANK OF SCOTLAND PUT WTS	0.1480	0.1360	0.1360	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	0.8675	0.8425	0.8425	0	0.0475	5.34
R641	ROYAL BANK OF SCOTLAND CALL WTS	0.4725	0.4575	0.4575	0	0.0400	8.04
R642	ROYAL BANK OF SCOTLAND CALL WTS	0.1725	0.1725	0.1725	0	0.0000	0.00
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	0.2250	0	0.1000	30.77
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	0.0660	0.0530	0.0590	18,131	0.0050	9.26
R651	ROYAL BANK OF SCOTLAND PUT WTS	0.2460	0.2430	0.2430	0	0.0010	0.41
R652	ROYAL BANK OF SCOTLAND PUT WTS	0.1510	0.1470	0.1510	0	0.0140	10.22
R653	ROYAL BANK OF SCOTLAND PUT WTS	0.3225	0.3075	0.3225	0	0.0050	1.57
R654	ROYAL BANK OF SCOTLAND PUT WTS	0.1700	0.1625	0.1700	20,000	0.0075	4.23
R656	ROYAL BANK OF SCOTLAND PUT WTS	0.0325	0.0325	0.0325	0	0.0050	18.18
R657	ROYAL BANK OF SCOTLAND PUT WTS	0.0325	0.0275	0.0325	0	0.0030	10.17
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	0.0650	0.0550	0.0550	0	0.0600	52.17
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	0.2375	0.2355	0.2375	0	0.0190	8.70
R670	ROYAL BANK OF SCOTLAND PUT WTS	0.0750	0.0650	0.0750	0	0.0200	36.36
R672	ROYAL BANK OF SCOTLAND PUT WTS	0.4650	0.4550	0.4550	0	0.0100	2.15
R675	ROYAL BANK OF SCOTLAND PUT WTS	1.625	1.615	1.625	0	0.080	5.18
R676	ROYAL BANK OF SCOTLAND PUT WTS	0.5150	0.4950	0.5150	0	0.0700	15.73
R677	ROYAL BANK OF SCOTLAND CALL WTS	2.135	2.005	2.005	0	0.220	9.89
R678	ROYAL BANK OF SCOTLAND CALL WTS	0.3850	0.3750	0.3850	0	0.0700	15.38
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	1.710	1.675	1.710	0	0.000	0.00
R694	ROYAL BANK OF SCOTLAND CALL WTS	2.500	2.370	2.370	0	0.000	0.00
R695	ROYAL BANK OF SCOTLAND CALL WTS	0.0950	0.0795	0.0950	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	0.5125	0.4315	0.4315	0	0.0000	0.00
R703	ROYAL BANK OF SCOTLAND CALL WTS	0.3525	0.2935	0.2935	0	0.0000	0.00
R704	ROYAL BANK OF SCOTLAND CALL WTS	0.6855	0.6205	0.6205	0	0.0000	0.00
R705	ROYAL BANK OF SCOTLAND CALL WTS	0.4900	0.4465	0.4900	0	0.0000	0.00
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	0.1110	0.0920	0.1110	0	0.0000	0.00
R723	ROYAL BANK OF SCOTLAND CALL WTS	0.6045	0.5755	0.5755	0	0.0025	0.44
R725	ROYAL BANK OF SCOTLAND CALL WTS	0.5465	0.5335	0.5335	0	0.0110	2.02
R727	ROYAL BANK OF SCOTLAND CALL WTS	0.8545	0.8405	0.8405	0	0.0100	1.18
R728	ROYAL BANK OF SCOTLAND CALL WTS	0.5585	0.5515	0.5515	0	0.0030	0.54
R729	ROYAL BANK OF SCOTLAND PUT WTS	0.1310	0.1295	0.1310	50,000	0.0115	9.62
R731	ROYAL BANK OF SCOTLAND PUT WTS	0.0385	0.0325	0.0385	0	0.0015	3.75
R733	ROYAL BANK OF SCOTLAND PUT WTS	0.3235	0.3205	0.3205	0	0.0020	0.63
R734	ROYAL BANK OF SCOTLAND PUT WTS	0.1465	0.1335	0.1465	0	0.0170	13.13
R736	ROYAL BANK OF SCOTLAND PUT WTS	0.5165	0.4885	0.5165	0	0.0420	8.85
R737	ROYAL BANK OF SCOTLAND PUT WTS	0.8255	0.7895	0.8255	0	0.0580	7.56
R739	ROYAL BANK OF SCOTLAND CALL WTS	1.0350	0.9750	0.9750	0	0.1200	10.96
R740	ROYAL BANK OF SCOTLAND CALL WTS	2.175	2.100	2.100	100	0.010	0.48
R743	ROYAL BANK OF SCOTLAND PUT WTS	1.285	1.275	1.285	0	0.060	4.46
R745	ROYAL BANK OF SCOTLAND PUT WTS	0.1145	0.0980	0.0980	0	0.0000	0.00
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	0.3535	0.3480	0.3480	0	0.0000	0.00
R752	ROYAL BANK OF SCOTLAND CALL WTS	0.1590	0.1520	0.1520	0	0.0460	23.23
R754	ROYAL BANK OF SCOTLAND CALL WTS	0.6375	0.6090	0.6090	500	0.0285	4.47
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	0.3460	0.3340	0.3340	0	0.0150	4.30
R757	ROYAL BANK OF SCOTLAND CALL WTS	0.1790	0.1730	0.1730	0	0.0320	15.61
R759	ROYAL BANK OF SCOTLAND CALL WTS	0.0470	0.0450	0.0470	60,000	0.0070	12.96
R761	ROYAL BANK OF SCOTLAND PUT WTS	0.1470	0.1280	0.1340	40,000	0.0280	26.42
R762	ROYAL BANK OF SCOTLAND PUT WTS	0.2830	0.2700	0.2830	0	0.0380	15.51
R763	ROYAL BANK OF SCOTLAND PUT WTS	0.3230	0.3140	0.3230	0	0.0050	1.57
R764	ROYAL BANK OF SCOTLAND PUT WTS	0.2270	0.2200	0.2270	0	0.0270	13.50
R765	ROYAL BANK OF SCOTLAND PUT WTS	0.1400	0.1380	0.1380	0	0.0020	1.43
R766	ROYAL BANK OF SCOTLAND PUT WTS	0.1080	0.1040	0.1080	0	0.0140	14.89
R768	ROYAL BANK OF SCOTLAND CALL WTS	0.1730	0.0350	0.1730	0	0.0000	0.00
R770	ROYAL BANK OF SCOTLAND CALL WTS	0.2500	0.1990	0.2500	0	0.0000	0.00
R771	ROYAL BANK OF SCOTLAND CALL WTS	0.1970	0.1220	0.1970	0	0.0000	0.00
R774	ROYAL BANK OF SCOTLAND CALL WTS	0.1680	0.1560	0.1680	0	0.0000	0.00
R777	ROYAL BANK OF SCOTLAND CALL WTS	0.3350	0.3090	0.3350	0	0.0000	0.00
R778	ROYAL BANK OF SCOTLAND CALL WTS	0.1150	0.1040	0.1150	0	0.0000	0.00
R779	ROYAL BANK OF SCOTLAND CALL WTS	0.0390	0.0350	0.0390	0	0.0000	0.00
R780	ROYAL BANK OF SCOTLAND PUT WTS	0.5080	0.4520	0.5080	400	0.0420	9.01
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	0.3430	0.2900	0.2900	0	0.0000	0.00
R785	ROYAL BANK OF SCOTLAND PUT WTS	0.7050	0.6800	0.7050	0	0.0000	0.00
R787	ROYAL BANK OF SCOTLAND PUT WTS	0.6240	0.6040	0.6040	0	0.0000	0.00
R803	ROYAL BANK OF SCOTLAND CALL WTS	0.4180	0.3400	0.3400	0	0.0000	0.00
R821	ROYAL BANK OF SCOTLAND CALL WTS	0.2780	0.2570	0.2780	0	0.0000	0.00
R822	ROYAL BANK OF SCOTLAND CALL WTS	0.1960	0.1790	0.1790	0	0.0000	0.00
R823	ROYAL BANK OF SCOTLAND CALL WTS	0.1390	0.1200	0.1200	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	0.1590	0.1490	0.1590	0	0.0000	0.00
R826	ROYAL BANK OF SCOTLAND PUT WTS	0.1370	0.1270	0.1270	0	0.0000	0.00
R838	ROYAL BANK OF SCOTLAND CALL WTS	0.7350	0.5500	0.5500	0	0.0000	0.00
R843	ROYAL BANK OF SCOTLAND CALL WTS	2.510	2.480	2.480	0	0.000	0.00
R845	ROYAL BANK OF SCOTLAND PUT WTS	0.7850	0.4700	0.4700	0	0.0000	0.00
R846	ROYAL BANK OF SCOTLAND PUT WTS	0.7450	0.6700	0.6700	0	0.0000	0.00
R850	ROYAL BANK OF SCOTLAND PUT WTS	1.855	1.790	1.790	0	0.000	0.00
R856	ROYAL BANK OF SCOTLAND CALL WTS	0.4400	0.4300	0.4300	0	0.0120	2.71
R857	ROYAL BANK OF SCOTLAND CALL WTS	0.2130	0.2100	0.2130	0	0.0030	1.43
R858	ROYAL BANK OF SCOTLAND CALL WTS	0.0980	0.0970	0.0980	0	0.0030	3.16
R859	ROYAL BANK OF SCOTLAND CALL WTS	0.2910	0.2805	0.2910	0	0.0000	0.00
R876	ROYAL BANK OF SCOTLAND CALL WTS	0.1975	0.1925	0.1925	0	0.0075	3.75
R877	ROYAL BANK OF SCOTLAND CALL WTS	0.0625	0.0500	0.0500	100,000	0.0175	25.93
R879	ROYAL BANK OF SCOTLAND CALL WTS	0.1275	0.1175	0.1175	0	0.0075	6.00
R881	ROYAL BANK OF SCOTLAND PUT WTS	0.4875	0.4775	0.4775	0	0.0000	0.00
R892	ROYAL BANK OF SCOTLAND CALL WTS	0.9500	0.9400	0.9500	0	0.0500	5.56
R895	ROYAL BANK OF SCOTLAND CALL WTS	0.0650	0.0615	0.0650	0	0.0000	0.00
R900	ROYAL BANK OF SCOTLAND CALL WTS	0.2450	0.2190	0.2450	0	0.0000	0.00
R902	ROYAL BANK OF SCOTLAND CALL WTS	0.0875	0.0850	0.0850	10,000	0.0140	14.14
R905	ROYAL BANK OF SCOTLAND CALL WTS	0.0685	0.0595	0.0685	0	0.0000	0.00
R921	ROYAL BANK OF SCOTLAND CALL WTS	0.3250	0.3250	0.3250	0	0.0350	9.72
R928	ROYAL BANK OF SCOTLAND PUT WTS	1.170	1.115	1.170	2,130	0.055	4.93
R934	ROYAL BANK OF SCOTLAND PUT WTS	0.5050	0.4950	0.5050	0	0.0300	6.32
R938	ROYAL BANK OF SCOTLAND CALL WTS	0.3360	0.3090	0.3360	0	0.0000	0.00
R940	ROYAL BANK OF SCOTLAND CALL WTS	0.4130	0.3120	0.3120	0	0.0000	0.00
R944	ROYAL BANK OF SCOTLAND CALL WTS	0.2880	0.2780	0.2780	0	0.0000	0.00
RAB	Rab Capital Ord 0.1p	19.22	18.79	19.00	49,021	0.25	1.33
RAM	Ram Investment Group Ord 1p	9.050	9.000	9.050	100,000	0.450	4.74
RAND	RANDSTAD HLDGS EUR0.10	30.75	30.66	30.75	0	0.10	0.31
RAT	Rathbone Bros.	866.0	825.5	835.0	42,345	30.0	3.47
RAY	RAYMARINE ORD GBP0.01	7.500	5.750	6.532	3,970,603	0.378	5.47
RB	Reckitt Benckiser	3,168	3,097	3,129	2,272,548	11	0.35
RB01	ROYAL BANK OF SCOTLAND IDX CERT	132.3	131.8	131.8	0	2.4	1.79
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	102.4	102.3	102.4	0	0.0	0.00
RB53	ROYAL BANK OF SCOTLAND CERTS	101.7	101.7	101.7	0	0.4	0.36
RB80	ROYAL BANK OF SCOTLAND CERTS 17/6/19(RBS	122.0	120.9	120.9	0	0.0	0.02
RB81	ROYAL BANK OF SCOTLAND CERTS	121.6	120.8	121.1	1,882	0.8	0.67
RB82	ROYAL BANK OF SCOTLAND CERTS	121.5	120.5	120.5	0	1.3	1.07
RB83	ROYAL BANK OF SCOTLAND CERTS	102.6	102.2	102.2	616	0.2	0.24
RB84	ROYAL BANK OF SCOTLAND CERTS	102.6	101.3	102.0	19,215	0.9	0.87
RB85	ROYAL BANK OF SCOTLAND CERTS	102.4	101.5	101.5	103	0.7	0.64
RB92	ROYAL BANK OF SCOTLAND CERTS	129.7	129.3	129.3	154	1.0	0.78
RBE	ROBECO NV EUR1	19.09	19.09	19.09	0	0.00	0.00
RBG	Rea Bros	646.0	620.0	620.0	3,120	15.0	2.36
RBN	Robinson Ord 0.5p	40.00	40.00	40.00	0	0.00	0.00
RBS	Royal Bank of Scotland	36.54	35.01	36.00	129,782,933	0.01	0.03
RBXD	RANBAXY LABORATORIES GDS EACH REPR 1 ORD	9.000	9.000	9.000	2,712	0.050	0.55
RC2	RECONSTRUCTION CAPITAL II ORD EUR0.01	0.5400	0.5400	0.5400	0	0.0000	0.00
RCAP	RICMORE CAPITAL PLC ORD GBP0.01	0.1750	0.1750	0.1750	0	0.0000	0.00
RCDO	Ricardo Grp	254.9	247.5	250.0	32,871	7.0	2.88
RCG	RC Group (Holdings) Ltd	86.50	83.50	86.50	139,471	3.25	3.90
RCP	Rit Cap La	965.0	942.0	942.0	261,667	6.5	0.69
RDP	radicle projects ord gbp0.03	6.125	6.125	6.125	0	0.000	0.00
RDSA	royal dutch shell `a`shs	1,856	1,819	1,826	5,709,969	19	1.00
RDSB	royal dutch shell `b`shs	1,804	1,765	1,771	5,466,718	19	1.06
RDW	Redrow Grp	149.0	136.9	144.0	880,765	0.5	0.35
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	420.0	408.0	420.0	5,002	8.0	1.94
RE.B	R.E.A.HLDGS 9% CUM PRF GBP1	109.5	109.5	109.5	0	0.0	0.00
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	86.00	84.00	86.00	0	0.50	0.58
RED	Redstone Telecom	3.740	3.513	3.715	288,541	0.215	6.14
REDT	ARC RISK MANAGEMENT GROUP ORD GBP0.01	7.430	7.000	7.000	150,700	0.100	1.41
REH	RENEWABLE ENERGY HLDGS ORD GBP0.01	26.38	25.75	26.38	34,711	0.00	0.00
REL	Reed Elsevier	474.9	467.5	469.1	5,269,997	1.1	0.24
REN	Reed Elsevier	8.085	8.027	8.085	46,839	0.047	0.59
RENE	reneuron group ord gbp0.1	7.500	6.800	6.820	172,750	0.430	5.93
REO	Real Estate Opps	19.50	18.25	18.25	29,750	1.25	6.41
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	35.00	35.00	35.00	0	0.00	0.00
RES	Rugby Estates	264.0	261.3	261.3	740	6.5	2.43
REX	Rexam	284.7	279.9	281.0	3,143,413	0.4	0.14
RGD	The Real Good Food Co Ord 2p	4.940	4.525	4.900	13,402	0.150	3.16
RGI	R.G.I. INTL LTD ORD GBP0.0000000000004	1.900	1.890	1.890	0	0.015	0.80
RGM	REGENCY MINES ORD GBP0.001	2.200	2.012	2.189	2,637,612	0.114	5.49
RGO	2 Ergo Group Ord 1p	125.5	125.0	125.0	1,091	0.4	0.30
RGP	Ross Grp	0.6000	0.6000	0.6000	0	0.0000	0.00
RGS	REGENERSIS PLC ORD GBP0.02	50.50	48.00	50.40	12,981	0.10	0.20
RGT	Regen Therapeutics Ord 5p	3.375	2.750	3.230	170,847	0.138	4.10
RGU	Regus plc	97.58	95.10	95.35	2,370,932	1.70	1.75
RHEP	Rheochem	7.750	7.255	7.255	124,238	0.245	3.27
RHL	booth industries group ord gbp0.25	150.3	142.0	150.0	126,783	0.0	0.00
RHM	rhm ord gbp0	102.5	102.5	102.5	0	0.0	0.00
RIC	RICHOUX GROUP PLC ORD GBP0.04	9.000	9.000	9.000	0	0.000	0.00
RICA	RUFFER INVESTMENT CO RED PTG PREF SHS	176.4	175.3	176.4	25,894	0.0	0.00
RIFA	RELIANCE INFRASTRUCTURE LTD GDR EACH	71.00	71.00	71.00	0	0.00	0.00
RIFS	RELIANCE INFRASTRUCTURE LTD GDR-EACH	73.00	71.10	71.10	0	0.00	0.00
RIG	CQS RIG FINANCE FUND LTD ORD NPV	12.00	10.98	10.98	14,095,000	0.02	0.20
RIGD	RELIANCE INDUSTRIES GDR EACH REP 2 INR10	92.30	89.65	91.10	112,308	2.80	3.17
RIIC	RIGHTS & ISSUES INVESTMENT TRUST CAP	1,720	1,710	1,720	1,000	75	4.56
RIIG	RESOURCES IN INSURANCE GROUP PLC ORD	0.4500	0.4500	0.4500	0	0.0000	0.00
RIII	Rights Issue Inv Inc	412.5	400.0	400.0	0	0.0	0.00
RIO	Rio Tinto (reg)	3,210	3,094	3,148	7,082,184	36	1.13
RKH	rockhopper exploration ord gbp0.01	58.00	55.00	56.45	415,713	0.19	0.34
RKMD	ROSTELEKOM ADR EACH REPR 6 LEVEL II(JPM)	39.57	38.88	39.29	61,682	0.21	0.53
RLE	Real Estate Investors Ord 1p	6.125	6.125	6.125	0	0.325	5.04
RLH	RED LEOPARD HLDGS ORD GBP0.002	0.2250	0.2000	0.2000	500,000	0.0000	0.00
RLI	ROLINCO NV EUR1	16.56	16.56	16.56	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	159.7	150.0	152.0	270,325	0.5	0.33
RMG	RAMBLER MEDIA ORD USD0.01	4.000	3.800	4.000	17,000	0.000	0.00
RMLA	rusina mining ord npv	6.250	5.750	6.250	1,084,393	0.260	4.34
RMM	RAMBLER METALS & MINING ORD GBP0.01	34.88	34.25	34.40	87,139	0.50	1.43
RMV	rightmove ord gbp0.01	579.5	565.0	570.0	721,525	0.5	0.09
RNK	Rank Group	80.91	74.05	76.35	462,103	2.55	3.23
RNO	Renold	22.40	21.00	21.01	22,583	0.01	0.05
RNOW	research now ord gbp0.02	422.5	422.5	422.5	5,000	2.5	0.60
RNSM	Ransom (wm) & Sons	4.750	4.750	4.750	0	0.250	5.00
RNVO	renovo group ord gbp0.10	25.33	25.00	25.25	283,581	0.25	1.00
RNWH	montpellier group ord gbp0.10	33.50	32.00	32.00	4,250	1.41	4.22
ROC	Roc Oil	34.24	31.25	31.25	122,389	2.73	8.02
ROE	ROEFORD PROPERTIES ORD GBP0.0025	0.8750	0.5000	0.5000	25,000	0.3750	42.86
ROK	ROK Property Solutions	49.90	47.00	49.90	73,254	1.15	2.36
ROL	ROTALA ORD GBP0.01	50.00	50.00	50.00	0	0.00	0.00
ROM	Romtec	46.50	45.00	45.10	35,988	2.14	4.53
RONE	ETFS FUND COMPANY PLC RUSSELL 1000	23.73	23.73	23.73	3,110	0.36	1.49
RONP	ETFS FUND COMPANY PLC RUSSELL 1000	1,394	1,384	1,394	0	7	0.47
ROR	Rotork	1,232	1,183	1,190	548,571	19	1.57
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`	8.890	8.460	8.590	19,559,667	0.170	1.94
RPC	Rpc Grp	247.5	240.0	240.0	15,602	4.0	1.64
RPL	RENEWABLE POWER & LIGHT PLC ORD GBP0.01	8.500	7.630	7.630	33,000	0.870	10.24
RPS	Rps Grp	210.3	203.5	204.1	619,076	6.2	2.95
RPT	Regal Petroleum Ord 5p	108.8	103.3	104.5	3,223,379	2.0	1.88
RQIH	RANDALL & QUILTER INVTMNT HLDGS PLC ORD	107.5	107.5	107.5	0	1.1	1.04
RR	Rolls Royce Group	481.0	472.4	473.1	6,593,897	0.1	0.02
RRF	RAPID REALISATIONS FUND LTD ORD NPV	82.50	82.50	82.50	0	0.00	0.00
RRL	RANGE RESOURCES NPV	2.375	2.008	2.350	213,342	0.450	23.68
RRR	red rock resources ord gbp0.001	1.560	1.400	1.460	594,112	0.080	5.80
RRS	Randgold Res Ltd Ord	4,988	4,844	4,950	670,568	61	1.25
RSA	Royal And Sun Alliance	120.0	117.9	118.0	12,723,452	1.2	1.01
RSAB	ROYAL & SUN ALLIANCE IURANCE GR 7.375%	104.0	101.5	101.5	38,550	2.5	2.40
RSB	REBURG AIM VCT ORD GBP0.05	33.50	32.50	33.50	0	1.00	3.08
RSL	BRITANNIC GROUP gbp0.05	91.00	87.35	88.50	8,312,787	1.80	1.99
RSOX	RESACA EXPLOITATION INC COM STK USD0.01	44.50	44.50	44.50	0	0.00	0.00
RSS	RAB SPECIAL SITUATIO CO ORD GBP0.01	30.48	29.25	30.48	6,572	1.23	4.21
RSW	Renishaw	503.7	486.1	496.4	55,818	11.4	2.35
RSX	RESMEX ORD GBP0.001	45.00	42.00	44.50	0	0.00	0.00
RTC	RTC GROUP PLC ORD GBP0.01	13.50	13.50	13.50	0	0.00	0.00
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	194.0	185.3	186.8	1,130,394	5.0	2.61
RTO	Rentokil Initial	103.0	100.0	100.8	6,366,665	1.1	1.08
RTS	Robotic Technology Systems	4.518	4.375	4.518	26,517	0.143	3.27
RTT	FINSBURY TECHNOLOGY TRUST ORD GBP0.25	241.0	241.0	241.0	606	1.0	0.41
RTTS	RCM TECHNOLOGY TRUST PLC SUB SHS GBP0.01	32.50	28.26	28.26	48	3.24	10.29
RTWO	ETFS FUND COMPANY PLC RUSSELL 2000	22.35	22.35	22.35	87	0.50	2.19
RTWP	ETFS FUND COMPANY PLC RUSSELL 2000	1,368	1,344	1,344	0	20	1.47
RTY	RUTLEY EUROPEAN PROPERTY LTD RED PREF	9.670	7.000	8.500	0	1.170	12.10
RUBI	RUBICON SOFTWARE GROUP PLC ORD GBP0.01	1.750	1.750	1.750	0	0.250	16.67
RUG	Renaissance Us Gr&inc	242.5	238.5	242.5	2,862	0.4	0.16
RUGB	RUGBY ESTATES INVESTMENT TRUST PLC ORD	50.50	50.50	50.50	0	0.00	0.00
RUR	Rurelec Plc	20.00	19.00	19.25	1,955,337	0.75	3.75
RUS	raven russia ord gbp0.01	49.00	47.50	48.00	800,829	0.25	0.52
RUSP	RAVEN RUSSIA LTD CUM RED PREF SHS	93.49	92.50	93.49	95,911	0.50	0.54
RUSW	RAVEN RUSSIA LTD WTS TO SUB FOR ORD	24.97	23.00	24.00	0	1.00	4.35
RWA	Robert Walters Plc	170.0	165.0	165.0	34,536	1.0	0.60
RWD	Robert Wiseman Diaries	505.0	450.0	471.3	9,795,426	20.5	4.17
RWE	RENEWABLE ENERGY GENERATION ORD GBP0	68.07	64.00	66.50	92,477	0.50	0.75
RWS	Rws Holdings Plc Ord 5p	305.0	295.0	305.0	8,793	4.0	1.33
RXP	ROXI PETROLEUM PLC ORD GBP0.10	9.750	9.250	9.440	216,630	0.310	3.18
RYA	Ryan Air	2.900	2.845	2.863	3,676,262	0.003	0.09

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot