| Code | Name | High | Low | Close | Volume | Change |
|---|
| VAL | AZURE HLDGS PLC ORD GBP0.002 | 1.750 | 1.750 | 1.750 | 0 | 0.000 |  | 0.00 |
| VAST | VASTNED RETAIL EUR5 | 48.94 | 42.37 | 48.94 | 0 | 0.92 |  | 1.92 |
| VCF | VALUE CATALYST FUND(THE) ord shs | 43.00 | 43.00 | 43.00 | 0 | 0.00 | | 0.00 |
| VCP | Victoria | 210.0 | 210.0 | 210.0 | 0 | 0.0 | | 0.00 |
| VCT | Victrex | 800.0 | 772.0 | 781.5 | 89,808 | 4.0 |  | 0.51 |
| VDN | VINDON HEALTHCARE ORD GBP0.01 | 11.50 | 11.50 | 11.50 | 0 | 0.00 | | 0.00 |
| VEC | Vectura Group Plc | 84.35 | 81.70 | 81.70 | 500,369 | 2.30 | | 2.74 |
| VED | Vendanta Resources Ord Usd 0.1 | 2,426 | 2,326 | 2,361 | 1,272,079 | 14 | | 0.59 |
| VEL | velti ord gbp0.05 | 187.0 | 179.8 | 185.0 | 12,500 | 3.0 | | 1.65 |
| VELO | VELOSI LTD ORD USD0.02 | 93.00 | 93.00 | 93.00 | 0 | 0.00 | | 0.00 |
| VEN | VENTUS VCT ORD GBP0.25 | 106.5 | 106.5 | 106.5 | 0 | 0.0 | | 0.00 |
| VEN2 | ventus 2 vct ord gbp0 | 91.00 | 91.00 | 91.00 | 0 | 3.00 | | 3.41 |
| VEN3 | ventus 3 vct ord gbp0 | 91.00 | 91.00 | 91.00 | 0 | 3.00 | | 3.41 |
| VER | Vernalis Grp | 85.00 | 80.75 | 82.24 | 43,236 | 2.76 | | 3.25 |
| VERI | IRISH ESTATES EUR0.002 | 46.00 | 42.50 | 46.00 | 20,000 | 3.50 | | 8.24 |
| VERO | VI GROUP ORD GBP0.005 | 13.25 | 13.25 | 13.25 | 0 | 0.00 | | 0.00 |
| VGAS | VOLGA GAS PLC ORD GBP0.01 | 222.1 | 208.0 | 220.0 | 92,101 | 0.4 | | 0.16 |
| VGM | RIVER DIAMONDS PLC ORD GBP0.001 | 1.400 | 1.323 | 1.338 | 19,835,646 | 0.034 | | 2.48 |
| VICO | VIMETCO NV GDR EACH REPR 1 ORD `REGS` | 2.790 | 2.030 | 2.380 | 7,822 | 0.080 | | 3.48 |
| VICT | VICTORY VCT PLC ORD GBP0.05 | 35.50 | 35.50 | 35.50 | 0 | 0.00 | | 0.00 |
| VIN | Value & Inc Tst | 169.0 | 166.0 | 166.0 | 9,718 | 1.5 | | 0.90 |
| VIR | CALDWELL INVESTMENTS ORD GBP 0.10 | 10.000 | 10.000 | 10.000 | 0 | 0.000 | | 0.00 |
| VIS | Vitesse Media Ord | 12.25 | 12.25 | 12.25 | 0 | 0.00 | | 0.00 |
| VIY | ORIGINAL INVESTMENTS ORD GBP0.01 | 5.000 | 4.500 | 4.825 | 1,551,523 | 0.030 | | 0.63 |
| VKW | Volkswagen Ag | 97.68 | 96.22 | 97.32 | 0 | 0.00 | | 0.00 |
| VLE | Volvere Ord 0.00001p | 252.5 | 252.5 | 252.5 | 0 | 0.0 | | 0.00 |
| VLK | Vislink | 25.75 | 25.75 | 25.75 | 0 | 0.00 | | 0.00 |
| VLR | VOLLER ENERGY GROUP ORD GBP0.02 | 0.4000 | 0.2810 | 0.2810 | 24,405 | 0.1190 | | 29.75 |
| VLX | Volex Grp | 94.50 | 91.16 | 91.16 | 10,493 | 1.34 | | 1.45 |
| VMED | VIRGIN MEDIA INC COM STK USD0.01 | 1019.0 | 986.2 | 988.3 | 159,442 | 3.4 | | 0.34 |
| VML | Vane Minerals | 5.145 | 4.755 | 5.138 | 210,857 | 0.007 | | 0.14 |
| VNH | VIETNAM HLDG LTD ORD SHS USD1 | 1.0000 | 0.9350 | 0.9500 | 98,000 | 0.0600 | | 5.94 |
| VNI | VIETNAM INFRASTRUCTURE LTD COM STK | 0.3713 | 0.3550 | 0.3700 | 260,000 | 0.0050 | | 1.33 |
| VNL | VINALAND ORD USD0.01 | 0.8200 | 0.8000 | 0.8100 | 61,044 | 0.0000 | | 0.00 |
| VOC | Vocalis Group | 1.585 | 1.585 | 1.585 | 0 | 0.000 | | 0.00 |
| VOD | Vodafone Group | 135.0 | 132.9 | 134.6 | 139,881,204 | 0.6 | | 0.45 |
| VODD | VODAFONE GROUP SPON ADR REP 10 ORD SHS | 21.28 | 21.20 | 21.28 | 0 | 0.00 | | 0.00 |
| VOF | Vietnam Opportunity Fund Ld Ord 0.01 | 1.590 | 1.500 | 1.580 | 1,027,823 | 0.020 | | 1.28 |
| VOG | Victoria Oil & Gas Plc | 5.414 | 5.038 | 5.110 | 11,466,741 | 0.050 | | 0.97 |
| VP | VP Plc | 155.0 | 155.0 | 155.0 | 1,500 | 1.0 | | 0.64 |
| VPC | Venture Prod | 845.5 | 844.0 | 844.0 | 45,533 | 1.5 | | 0.18 |
| VPF | VIETNAM PROPERTY FUND LTD ORD USD0.01 | 0.7300 | 0.7300 | 0.7300 | 0 | 0.0000 | | 0.00 |
| VPHA | FLIGHTSTORE GROUP ORD GBP0.0025 | 5.125 | 5.125 | 5.125 | 0 | 0.375 | | 7.89 |
| VPK | KONINKLIJKE VOPAK EUR1 | 44.97 | 44.82 | 44.97 | 0 | 0.16 | | 0.36 |
| VPP | VALIANT PETROLEUM PLC ORD GBP0.0025556 | 665.0 | 652.0 | 652.0 | 339,728 | 14.0 | | 2.10 |
| VRP | ISIS RESOURCES ORD GBP0.001 | 16.50 | 16.25 | 16.25 | 123,266 | 0.45 | | 2.69 |
| VSC | VISONIC ILS0.002 | 64.50 | 64.25 | 64.50 | 0 | 0.50 | | 0.78 |
| VTBR | VTB BANK(JSC) GDR EACH REPR 2000 ORD | 4.480 | 4.300 | 4.400 | 2,681,656 | 0.050 | | 1.12 |
| VTC | Vitec Group | 405.0 | 380.0 | 380.0 | 13,626 | 11.8 | | 3.00 |
| VTG | Vt Group | 565.4 | 553.0 | 557.0 | 1,392,633 | 0.5 | | 0.09 |
| VTS | Vantis Ord 10p | 50.95 | 47.00 | 50.95 | 22,713 | 0.00 | | 0.00 |
| VTU | VERTU MOTORS PLC ORD GBP0.10 | 40.00 | 38.03 | 38.03 | 2,500 | 0.03 | | 0.09 |
| VVS | VERSATILE SYSTEMS INC COM NPV | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 |
| VYKE | TOWER ORD GBP0.01 | 13.20 | 12.06 | 12.06 | 45,686 | 0.94 | | 7.23 |
| VZC | VERIZON COMMUNICATIONS INC COM STK | 29.92 | 29.92 | 29.92 | 0 | 0.00 | | 0.00 |