| Code | Name | High | Low | Close | Volume | Change |
|---|
| VAL | AZURE HLDGS PLC ORD GBP0.002 | 1.920 | 1.750 | 1.920 | 43,555 | 0.170 |  | 9.71 |
| VAST | VASTNED RETAIL EUR5 | 48.94 | 42.37 | 48.94 | 0 | 0.92 | | 1.92 |
| VCF | VALUE CATALYST FUND(THE) ord shs | 44.50 | 40.00 | 40.00 | 250,000 | 4.50 |  | 10.11 |
| VCP | Victoria | 206.0 | 206.0 | 206.0 | 0 | 0.0 |  | 0.00 |
| VCT | Victrex | 780.0 | 756.0 | 777.5 | 35,199 | 17.5 | | 2.30 |
| VDN | VINDON HEALTHCARE ORD GBP0.01 | 11.00 | 10.50 | 11.00 | 100,000 | 0.25 | | 2.33 |
| VEC | Vectura Group Plc | 87.50 | 83.40 | 85.25 | 345,080 | 2.25 | | 2.71 |
| VED | Vendanta Resources Ord Usd 0.1 | 2,285 | 2,189 | 2,263 | 1,298,849 | 21 | | 0.94 |
| VEL | velti ord gbp0.05 | 177.0 | 173.0 | 173.0 | 28,500 | 2.5 | | 1.42 |
| VELO | VELOSI LTD ORD USD0.02 | 86.60 | 84.00 | 84.50 | 0 | 1.50 | | 1.74 |
| 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 | 0.00 | | 0.00 |
| VEN3 | ventus 3 vct ord gbp0 | 91.00 | 88.00 | 88.00 | 1,545 | 3.00 | | 3.30 |
| VER | Vernalis Grp | 86.10 | 80.00 | 86.10 | 31,720 | 1.85 | | 2.20 |
| VERO | VI GROUP ORD GBP0.005 | 14.00 | 14.00 | 14.00 | 0 | 0.75 | | 5.66 |
| VGAS | VOLGA GAS PLC ORD GBP0.01 | 262.0 | 248.9 | 261.0 | 45,010 | 18.5 | | 7.61 |
| VGM | RIVER DIAMONDS PLC ORD GBP0.001 | 1.365 | 1.300 | 1.318 | 9,945,393 | 0.045 | | 3.30 |
| VICO | VIMETCO NV GDR EACH REPR 1 ORD `REGS` | 2.100 | 2.070 | 2.100 | 231,000 | 0.030 | | 1.45 |
| VICT | VICTORY VCT PLC ORD GBP0.05 | 38.50 | 38.50 | 38.50 | 0 | 1.50 | | 4.05 |
| VIN | Value & Inc Tst | 158.0 | 156.2 | 156.2 | 20,300 | 1.2 | | 0.78 |
| 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 | 5.500 | 4.750 | 5.092 | 2,078,037 | 0.092 | | 1.84 |
| VKW | Volkswagen Ag | 107.3 | 107.0 | 107.0 | 0 | 0.0 | | 0.00 |
| VLE | Volvere Ord 0.00001p | 265.0 | 250.0 | 250.6 | 3,091 | 10.0 | | 3.84 |
| VLK | Vislink | 27.00 | 25.18 | 25.18 | 50,000 | 1.33 | | 5.00 |
| VLR | VOLLER ENERGY GROUP ORD GBP0.02 | 0.8000 | 0.8000 | 0.8000 | 0 | 0.0800 | | 11.11 |
| VLX | Volex Grp | 81.00 | 81.00 | 81.00 | 0 | 2.00 | | 2.53 |
| VMED | VIRGIN MEDIA INC COM STK USD0.01 | 913.5 | 887.6 | 910.0 | 87,217 | 10.0 | | 1.11 |
| VML | Vane Minerals | 3.875 | 3.750 | 3.750 | 12,605 | 0.004 | | 0.11 |
| VNH | VIETNAM HLDG LTD ORD SHS USD1 | 1.0300 | 1.0000 | 1.0000 | 36,000 | 0.0000 | | 0.00 |
| VNI | VIETNAM INFRASTRUCTURE LTD COM STK | 0.3825 | 0.3775 | 0.3825 | 124,422 | 0.0050 | | 1.32 |
| VNL | VINALAND ORD USD0.01 | 0.8500 | 0.8300 | 0.8400 | 791,841 | 0.0050 | | 0.60 |
| VOC | Vocalis Group | 1.480 | 1.480 | 1.480 | 0 | 0.000 | | 0.00 |
| VOD | Vodafone Group | 138.0 | 134.6 | 135.8 | 114,414,830 | 1.7 | | 1.20 |
| 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 | 1.715 | 1.640 | 1.710 | 482,108 | 0.070 | | 4.27 |
| VOG | Victoria Oil & Gas Plc | 5.526 | 5.193 | 5.400 | 2,777,506 | 0.100 | | 1.82 |
| VP | VP Plc | 177.0 | 177.0 | 177.0 | 1,500 | 1.3 | | 0.72 |
| VPC | Venture Prod | 845.5 | 844.0 | 844.0 | 45,533 | 1.5 | | 0.18 |
| VPF | VIETNAM PROPERTY FUND LTD ORD USD0.01 | 0.7400 | 0.6850 | 0.7200 | 0 | 0.0000 | | 0.00 |
| VPHA | FLIGHTSTORE GROUP ORD GBP0.0025 | 4.500 | 4.375 | 4.500 | 21,847 | 0.050 | | 1.12 |
| VPK | KONINKLIJKE VOPAK EUR1 | 44.97 | 44.82 | 44.97 | 0 | 0.16 | | 0.36 |
| VPP | VALIANT PETROLEUM PLC ORD GBP0.0025556 | 699.0 | 670.0 | 699.0 | 24,244 | 32.0 | | 4.80 |
| VRP | ISIS RESOURCES ORD GBP0.001 | 17.75 | 17.00 | 17.25 | 508,033 | 0.75 | | 4.17 |
| VSC | VISONIC ILS0.002 | 66.50 | 66.50 | 66.50 | 0 | 0.84 | | 1.28 |
| VTBR | VTB BANK(JSC) GDR EACH REPR 2000 ORD | 4.110 | 3.910 | 4.000 | 7,314,648 | 0.040 | | 1.01 |
| VTC | Vitec Group | 380.0 | 380.0 | 380.0 | 16,632 | 1.0 | | 0.26 |
| VTG | Vt Group | 567.0 | 559.2 | 565.0 | 515,070 | 4.5 | | 0.80 |
| VTS | Vantis Ord 10p | 55.00 | 48.00 | 49.00 | 101,575 | 2.00 | | 3.92 |
| VTU | VERTU MOTORS PLC ORD GBP0.10 | 39.00 | 38.50 | 39.00 | 13,982 | 0.00 | | 0.00 |
| VVS | VERSATILE SYSTEMS INC COM NPV | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 |
| VYKE | TOWER ORD GBP0.01 | 12.50 | 12.00 | 12.00 | 99,034 | 0.00 | | 0.00 |
| VZC | VERIZON COMMUNICATIONS INC COM STK | 29.70 | 29.66 | 29.66 | 0 | 0.00 | | 0.00 |