Code | Name | High | Low | Close | Volume | Change | |
D4T4 | D4T4 Solutions Plc | 213.7 | 196.0 | 205.0 | 78,253 | 7.5 |  | 3.80 |  |
DAL | Dalata Hotel Group Plc | 490.0 | 465.0 | 474.0 | 620,647 | 26.5 |  | 5.92 |  |
DATA | Globaldata Plc | 1,165 | 1,154 | 1,165 | 483 | 15 |  | 1.30 |  |
DAXX | Multi Units Luxembourg | 10,530 | 10,451 | 10,451 | 434 | -133 |  | 1.26 |  |
DBOX | Digitalbox Plc | 6.125 | 5.500 | 5.750 | 97,939 | -0.250 |  | 4.17 |  |
DBRC | Ishares II Plc | 32.42 | 31.99 | 31.99 | 4,410 | 0.11 |  | 0.35 |  |
DC | Dixons Carphone | 166.5 | 143.6 | 145.0 | 23,357,159 | 3.8 |  | 2.65 |  |
DCC | Dcc Plc | 6,488 | 6,306 | 6,470 | 425,381 | 172 |  | 2.73 |  |
DCD | Dcd Media Plc | 275.0 | 250.0 | 275.0 | 1 | 0.0 |  | 0.00 |  |
DCI | Dolphin Capital Investors Limited | 4.300 | 4.150 | 4.300 | 417,553 | 0.060 |  | 1.42 |  |
DCTA | Directa Plus Plc | 73.50 | 72.00 | 73.50 | 28,506 | 0.50 |  | 0.68 |  |
DDDD | 4D Pharma Plc | 103.8 | 100.6 | 101.5 | 1,257 | 1.5 |  | 1.50 |  |
DDV1 | Downing One Vct Plc | 72.00 | 71.00 | 72.00 | 8,971 | 0.00 |  | 0.00 |  |
DEL2 | Go Ucits ETF Solutions P | 324.3 | 322.4 | 322.4 | 51 | 1.1 |  | 0.33 |  |
DEM | Wisdomtree Issuer Plc | 1,224 | 1,216 | 1,216 | 912 | -17 |  | 1.40 |  |
DEMA | Wisdomtree Issuer Plc | 10.98 | 10.86 | 10.98 | 5,000 | 0.23 |  | 2.12 |  |
DEMD | Wisdomtree Issuer Plc | 16.22 | 16.20 | 16.22 | 1,411 | 0.03 |  | 0.19 |  |
DEMG | Deltex Medical Group Plc | 1.150 | 1.050 | 1.125 | 923,635 | 0.000 |  | 0.00 |  |
DEMP | Wisdomtree Issuer Plc | 835.8 | 823.0 | 823.0 | 4,220 | -15.4 |  | 1.83 |  |
DEMR | Wisdomtree Issuer Plc | 21.54 | 21.30 | 21.43 | 588 | 0.42 |  | 1.98 |  |
DEMS | Wisdomtree Issuer Plc | 1,607 | 1,580 | 1,607 | 45 | 28 |  | 1.76 |  |
DEMV | Ossiam Lux | 122.0 | 120.5 | 122.0 | 2,319 | 2.8 |  | 2.34 |  |
DES2 | Go Ucits ETF Solutions P | 3.540 | 3.470 | 3.540 | 74,104 | -0.020 |  | 0.55 |  |
DESD | Wisdomtree Issuer Plc | 19.87 | 19.75 | 19.75 | 1,100 | -0.13 |  | 0.65 |  |
DESE | Wisdomtree Issuer Plc | 1,510 | 1,481 | 1,481 | 869 | -26 |  | 1.71 |  |
DEST | Destiny Pharma Plc | 41.50 | 40.85 | 41.50 | 5,000 | 0.00 |  | 0.00 |  |
DEV | Dev Clever Holdings Plc | 2.075 | 1.930 | 2.075 | 449,159 | 0.175 |  | 9.21 |  |
DEVC | Draper Esprit Vct Plc | 52.00 | 49.13 | 51.00 | 22,888 | -0.25 |  | 0.49 |  |
DFCH | Distribution Finance Capital Holdings Pl | 95.00 | 92.20 | 95.00 | 546 | 0.00 |  | 0.00 |  |
DFE | Wisdomtree Issuer Plc | 1,499 | 1,489 | 1,499 | 316 | 25 |  | 1.69 |  |
DFEA | Wisdomtree Issuer Plc | 16.21 | 15.39 | 16.21 | 1,829 | 0.70 |  | 4.52 |  |
DFEE | Wisdomtree Issuer Plc | 17.98 | 17.44 | 17.98 | 5,518 | 0.49 |  | 2.78 |  |
DFEP | Wisdomtree Issuer Plc | 1,361 | 1,352 | 1,352 | 109 | 7 |  | 0.50 |  |
DFIB | Dairy Farm International | 9.170 | 5.900 | 9.170 | 603,400 | 0.000 |  | 0.00 |  |
DFIJ | Dairy Farm International | 9.170 | 5.849 | 9.170 | 63,100 | 0.000 |  | 0.00 |  |
DFJ | Wisdomtree Issuer Plc | 50.40 | 50.24 | 50.24 | 51 | 0.57 |  | 1.15 |  |
DFS | Dfs Furniture Plc | 280.0 | 256.0 | 271.0 | 486,891 | 28.0 |  | 11.52 |  |
DFX | Defenx Plc | 3.000 | 2.750 | 3.000 | 334,458 | 0.250 |  | 9.09 |  |
DGE | Diageo Plc | 3,069 | 2,941 | 3,051 | 6,823,079 | -9 |  | 0.29 |  |
DGED | Diageo Plc | 162.7 | 162.7 | 162.7 | 750 | 4.7 |  | 2.95 |  |
DGIT | Ishares IV Plc | 525.0 | 522.5 | 522.5 | 15,326 | -7.0 |  | 1.32 |  |
DGN | Asia Dragon Trust Plc | 402.8 | 397.0 | 400.0 | 99,957 | -2.0 |  | 0.50 |  |
DGOC | Diversified Gas & Oil Plc | 104.0 | 100.5 | 102.0 | 1,212,258 | 1.0 |  | 0.99 |  |
DGRA | Wisdomtree Issuer Plc | 26.08 | 25.74 | 25.88 | 477 | 0.20 |  | 0.76 |  |
DGRG | Wisdomtree Issuer Plc | 1,996 | 1,940 | 1,940 | 18 | -51 |  | 2.54 |  |
DGRP | Wisdomtree Issuer Plc | 1,852 | 1,841 | 1,841 | 106 | -11 |  | 0.57 |  |
DGRW | Wisdomtree Issuer Plc | 24.56 | 24.49 | 24.56 | 55 | 0.18 |  | 0.74 |  |
DGSD | Wisdomtree Issuer Plc | 17.38 | 17.30 | 17.38 | 1,890 | 0.26 |  | 1.49 |  |
DGSE | Wisdomtree Issuer Plc | 1,320 | 1,303 | 1,303 | 189 | -19 |  | 1.46 |  |
DGTL | Ishares IV Plc | 7.050 | 6.969 | 6.969 | 101,765 | 0.019 |  | 0.27 |  |
DH2O | Ishares II Plc | 48.05 | 47.60 | 47.80 | 58,724 | 0.53 |  | 1.12 |  |
DHS | Wisdomtree Issuer Plc | 1,551 | 1,542 | 1,542 | 921 | -34 |  | 2.19 |  |
DHSA | Wisdomtree Issuer Plc | 20.99 | 20.93 | 20.93 | 6,566 | -0.13 |  | 0.62 |  |
DHSD | Wisdomtree Issuer Plc | 20.80 | 20.57 | 20.57 | 1,715 | -0.13 |  | 0.60 |  |
DHSG | Wisdomtree Issuer Plc | 1,603 | 1,590 | 1,590 | 2,407 | -9 |  | 0.58 |  |
DHSP | Wisdomtree Issuer Plc | 1,586 | 1,569 | 1,569 | 1,541 | -17 |  | 1.06 |  |
DHYA | Ishares II Plc | 5.062 | 5.052 | 5.062 | 14,000 | 0.026 |  | 0.51 |  |
DIA | Dialight Plc | 250.6 | 241.0 | 246.0 | 4,692 | 6.0 |  | 2.50 |  |
DIG | Dunedin Income Growth Investment Trust P | 291.0 | 283.9 | 284.0 | 260,534 | 3.5 |  | 1.25 |  |
DIGS | Gcp Student Living Plc | 195.6 | 189.4 | 191.8 | 2,055,966 | 4.8 |  | 2.57 |  |
DIS | Distil Plc | 0.7400 | 0.6600 | 0.7250 | 55,714 | 0.0250 |  | 3.57 |  |
DISH | Bigdish Plc | 1.400 | 1.300 | 1.325 | 378,669 | -0.050 |  | 3.64 |  |
DIVI | Diverse Income Trust [The] Plc | 98.00 | 94.02 | 97.00 | 1,492,375 | 4.70 |  | 5.09 |  |
DJAN | Daejan Holdings Plc | 5,590 | 5,370 | 5,520 | 15,629 | 240 |  | 4.55 |  |
DJEL | Lyxor International Asse | 21,119 | 20,994 | 20,994 | 36 | -373 |  | 1.75 |  |
DJEU | Lyxor International Asse | 281.6 | 280.0 | 280.0 | 36 | -0.4 |  | 0.15 |  |
DJMC | Ishares Plc | 5,201 | 5,155 | 5,155 | 3,323 | -53 |  | 1.01 |  |
DJSC | Ishares Plc | 3,109 | 3,086 | 3,086 | 663 | -40 |  | 1.27 |  |
DKE | Dukemount Capital Plc | 0.7350 | 0.6500 | 0.7000 | 6,389,668 | 0.0500 |  | 7.69 |  |
DKL | Dekel Agri-Vision Plc | 2.680 | 2.525 | 2.600 | 258,357 | 0.000 |  | 0.00 |  |
DKUS | FTSE Nasdaq Dubai Kuwait 15 Shariah Inde | 3,740 | 3,723 | 3,730 | 0 | -9 |  | 0.23 |  |
DKUW | FTSE Nasdaq Dubai Kuwait 15 Index | 4,933 | 4,882 | 4,927 | 0 | 37 |  | 0.75 |  |
DL2P | Go Ucits ETF Solutions P | 27,440 | 26,940 | 26,940 | 364 | -265 |  | 0.97 |  |
DLAR | DE LA Rue Plc | 128.6 | 122.0 | 125.0 | 311,193 | 1.2 |  | 0.97 |  |
DLG | Direct Line Insurance Gr | 327.5 | 307.8 | 313.6 | 10,457,056 | 13.2 |  | 4.39 |  |
DLN | Derwent London Plc | 4,082 | 3,904 | 3,938 | 1,040,308 | 206 |  | 5.52 |  |
DLTM | Ishares II Plc | 18.20 | 17.96 | 17.96 | 736 | 0.09 |  | 0.48 |  |
DMGT | Daily Mail & General Trust Plc | 873.7 | 832.0 | 848.0 | 513,467 | 17.0 |  | 2.05 |  |
DMTR | Deepmatter Group Plc | 1.970 | 1.630 | 1.900 | 2,064,015 | 0.100 |  | 5.56 |  |
DNA | Doric Nimrod Air One Limited | 81.40 | 81.00 | 81.00 | 5,534 | 0.00 |  | 0.00 |  |
DNA2 | Doric Nimrod Air Two Lim | 159.0 | 156.0 | 159.0 | 56,870 | 0.0 |  | 0.00 |  |
DNA3 | Doric Nimrod Air Three L | 81.00 | 78.00 | 80.00 | 242,185 | 0.00 |  | 0.00 |  |
DNE | Dunedin Enterprise Investment Trust Plc | 377.8 | 347.9 | 371.0 | 19,634 | 8.0 |  | 2.20 |  |
DNK | Danakali Limited | 35.00 | 33.00 | 34.00 | 24,481 | -3.00 |  | 8.11 |  |
DNL | Diurnal Group Plc | 29.50 | 29.10 | 29.50 | 10,799 | 0.00 |  | 0.00 |  |
DNLM | Dunelm Group Plc | 1,206 | 1,114 | 1,137 | 971,880 | 61 |  | 5.67 |  |
DOCG | Legal & General Ucits ETF Public Limited | 813.0 | 792.2 | 792.2 | 404 | -11.5 |  | 1.42 |  |
DOCT | Legal & General Ucits ETF Public Limited | 10.68 | 10.56 | 10.56 | 1,144 | -0.04 |  | 0.38 |  |
DODS | Dods [Group] Plc | 5.200 | 5.000 | 5.125 | 6,739 | 0.000 |  | 0.00 |  |
DOM | Domino's Pizza Group Plc | 335.9 | 305.9 | 305.9 | 3,399,505 | 5.0 |  | 1.66 |  |
DOTD | Dotdigital Group Plc | 89.40 | 86.50 | 87.70 | 5,068,398 | 0.70 |  | 0.80 |  |
DP2F | Downing Two Vct Plc | 19.00 | 17.00 | 19.00 | 25,000 | -1.00 |  | 5.00 |  |
DP3F | Downing Three Vct Plc | 18.00 | 16.00 | 16.00 | 20,000 | 0.00 |  | 0.00 |  |
DP3H | Downing Three Vct Plc | 37.00 | 34.50 | 34.50 | 40 | 0.00 |  | 0.00 |  |
DPA | Dp Aircraft I Limited | 0.7935 | 0.7900 | 0.7900 | 5,000 | 0.0000 |  | 0.00 |  |
DPEU | Dp Eurasia N.V. | 55.00 | 53.20 | 53.60 | 121,765 | -0.40 |  | 0.74 |  |
DPH | Dechra Pharmaceuticals Plc | 2,762 | 2,646 | 2,690 | 353,351 | 30 |  | 1.13 |  |
DPLM | Diploma Plc | 2,043 | 1,975 | 1,975 | 312,172 | 27 |  | 1.39 |  |
DPP | Dp Poland Plc | 4.750 | 4.200 | 4.400 | 1,705,658 | 0.000 |  | 0.00 |  |
DPYA | Ishares II Plc | 5.729 | 5.674 | 5.674 | 44,552 | -0.043 |  | 0.74 |  |
DPYE | Ishares II Plc | 5.977 | 5.929 | 5.929 | 7,398 | -0.050 |  | 0.83 |  |
DPYG | Ishares II Plc | 5.731 | 5.694 | 5.694 | 3,520 | -0.043 |  | 0.74 |  |
DQAS | FTSE Nasdaq Dubai Qatar 10 Shariah Index | 7,882 | 7,809 | 7,819 | 0 | -37 |  | 0.47 |  |
DQAT | FTSE Nasdaq Dubai Qatar 10 Index | 6,897 | 6,812 | 6,812 | 0 | -52 |  | 0.76 |  |
DRDR | Ishares IV Plc | 492.4 | 488.1 | 488.1 | 14,102 | -8.1 |  | 1.63 |  |
DRIP | Drum Income Plus REIT Pl | 77.50 | 75.00 | 77.50 | 13,252 | 0.00 |  | 0.00 |  |
DRV | Driver Group Plc | 59.00 | 54.10 | 56.50 | 94,626 | 0.00 |  | 0.00 |  |
DRX | Drax Group Plc | 364.6 | 303.0 | 313.4 | 2,376,998 | 18.2 |  | 6.17 |  |
DS2P | Go Ucits ETF Solutions P | 296.5 | 289.0 | 295.4 | 30,393 | -6.1 |  | 2.02 |  |
DSCF | Retail Charity Bonds Plc | 106.3 | 105.9 | 106.3 | 20 | 0.0 |  | 0.00 |  |
DSCV | Discoverie Group Plc | 562.0 | 534.0 | 534.0 | 29,825 | 2.0 |  | 0.38 |  |
DSG | Dillistone Group Plc | 22.50 | 21.00 | 22.50 | 3,700 | 0.00 |  | 0.00 |  |
DSM | Downing Strategic Micro-Cap Investment T | 70.68 | 68.25 | 70.00 | 229,456 | 1.75 |  | 2.56 |  |
DSUS | Multi Units France | 78.28 | 78.07 | 78.07 | 948 | 0.38 |  | 0.49 |  |
DTG | Dart Group Plc | 1,616 | 1,523 | 1,579 | 1,168,890 | 79 |  | 5.27 |  |
DTLA | Ishares IV Plc | 6.144 | 6.042 | 6.144 | 183,882 | 0.099 |  | 1.63 |  |
DTLE | Ishares IV Plc | 5.213 | 5.132 | 5.213 | 52,966 | 0.088 |  | 1.71 |  |
DTVL | Dish TV India Limited | 0.1550 | 0.1550 | 0.1550 | 23,669 | -0.0150 |  | 8.82 |  |
DTY | Dignity Plc | 600.0 | 559.0 | 600.0 | 95,036 | 27.0 |  | 4.71 |  |
DUAE | FTSE Nasdaq Dubai UAE 20 Index USD | 3,138 | 3,129 | 3,134 | 0 | 3 |  | 0.10 |  |
DUAED | FTSE Nasdaq Dubai UAE 20 Index Aed | 3,138 | 3,129 | 3,134 | 0 | 3 |  | 0.10 |  |
DUKE | Duke Royalty Limited | 47.50 | 46.65 | 47.50 | 650,685 | 0.70 |  | 1.50 |  |
DUPD | Dragon-Ukrainian Properties & Developmen | 10.50 | 8.00 | 10.50 | 1,000 | 0.03 |  | 0.24 |  |
DVO | Devro Plc | 169.0 | 165.0 | 168.0 | 151,441 | 1.2 |  | 0.72 |  |
DWF | Dwf Group Limited | 126.6 | 123.1 | 125.0 | 74,329 | 2.0 |  | 1.63 |  |
DWHA | Dewhurst Plc | 710.0 | 680.0 | 710.0 | 1,500 | 5.0 |  | 0.71 |  |
DWHT | Dewhurst Plc | 962.5 | 935.0 | 962.5 | 49 | 0.0 |  | 0.00 |  |
DX | DX Group | 12.40 | 11.76 | 11.88 | 1,891,139 | -0.25 |  | 2.06 |  |
DXGP | Wisdomtree Issuer Plc | 1,049 | 1,025 | 1,049 | 3,345 | 18 |  | 1.71 |  |
DXGY | Wisdomtree Issuer Plc | 17.16 | 17.05 | 17.16 | 2 | 0.18 |  | 1.03 |  |
DXJ | Wisdomtree Issuer Plc | 16.60 | 16.38 | 16.60 | 8,890 | 0.13 |  | 0.80 |  |
DXJA | Wisdomtree Issuer Plc | 18.57 | 18.50 | 18.50 | 612 | 0.08 |  | 0.41 |  |
DXJP | Wisdomtree Issuer Plc | 1,065 | 1,051 | 1,065 | 54 | 11 |  | 1.04 |  |
DXRX | Diaceutics Plc | 95.00 | 93.00 | 95.00 | 611 | 0.00 |  | 0.00 |  |
DXUQVYC | FTSE Developed Ex US Qual / Vol / Yield | 1,159 | 1,150 | 1,151 | 0 | 9 |  | 0.80 |  |