Code | Name | High | Low | Close | Volume | Change | |
G06 | FTSE Asia Pac Lms Index | 697.9 | 691.1 | 691.6 | 0 | -6.2 |  | 0.89 |  |
G07 | FTSE Asia Pac Lms Ex Jap | 876.2 | 870.9 | 873.2 | 0 | 2.4 |  | 0.27 |  |
G08 | FTSE Asia Pac Lms Ex Jap | 774.1 | 768.4 | 770.7 | 0 | 2.4 |  | 0.32 |  |
G09 | FTSE Asia Pac Lms Ex JP | 815.8 | 809.8 | 812.0 | 0 | -3.7 |  | 0.45 |  |
G10 | FTSE Greater China Lms I | 790.6 | 783.8 | 787.3 | 0 | -3.2 |  | 0.41 |  |
G11 | FTSE Europe Lms Index | 604.2 | 600.1 | 601.9 | 0 | 1.1 |  | 0.18 |  |
G12 | FTSE Europe Lms Ex UK IN | 704.1 | 700.3 | 704.1 | 0 | 1.0 |  | 0.15 |  |
G14 | FTSE Eurobloc Lms Index | 629.3 | 624.4 | 629.3 | 0 | 2.6 |  | 0.41 |  |
G3E | G3 Exploration Limited | 0.00 | 0.00 | 28.10 | 250,000 | 0.00 |  | 0.00 |  |
G4M | Gear4Music [Holdings] Pl | 234.0 | 224.9 | 232.0 | 19,779 | 1.9 |  | 0.83 |  |
G500 | | 8,094 | 8,023 | 8,026 | 14,108 | 2 |  | 0.02 |  |
GA97 | GOLDMAN SACHS JERSEY non-p prot idx ct | 100.5 | 100.5 | 100.5 | 400,000 | 0.0 |  | 0.00 |  |
GAAA | Ishares Vi Plc | 4.861 | 4.809 | 4.809 | 7,872 | -0.037 |  | 0.76 |  |
GABI | Gcp Asset Backed Income Fund Limited | 67.00 | 65.40 | 65.40 | 44,814 | -0.40 |  | 0.61 |  |
GACA | General Accident Plc | 119.0 | 102.0 | 110.0 | 328,076 | 0.0 |  | 0.00 |  |
GACB | General Accident Plc | 109.0 | 102.0 | 110.0 | 150,018 | 0.0 |  | 0.00 |  |
GAGG | Amundi ETF | 4,118 | 4,102 | 4,102 | 187 | -17 |  | 0.41 |  |
GAGU | | 56.11 | 55.95 | 55.95 | 1,421 | -0.34 |  | 0.60 |  |
GAID | Gail [India] Ld | 13.60 | 13.40 | 13.40 | 1,977 | -0.05 |  | 0.37 |  |
GAL | Galantas Gold Corporation | 3.500 | 3.100 | 3.250 | 10,542 | -0.230 |  | 6.61 |  |
GAMA | Gamma Communications Plc | 1,134 | 1,112 | 1,126 | 203,078 | 2 |  | 0.18 |  |
GATC | Gattaca Plc | 79.50 | 77.75 | 79.00 | 52,772 | 0.90 |  | 1.15 |  |
GAUG | | 33.40 | 33.40 | 33.40 | 100 | -0.16 |  | 0.47 |  |
GAW | Games Workshop Group Plc | 16,180 | 15,840 | 16,020 | 29,707 | 140 |  | 0.88 |  |
GB14 | GOLDMAN SACHS JERSEY CERT 19/9/11(DJ-AIG | 95.31 | 95.31 | 95.31 | 700,000 | 0.00 |  | 0.00 |  |
GB35 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 102.7 | 102.7 | 102.7 | 1,070,000 | 0.0 |  | 0.00 |  |
GB38 | | 99.99 | 99.99 | 99.99 | 200 | 0.00 |  | 0.00 |  |
GB42 | | 97.03 | 97.03 | 97.03 | 250,000 | 0.00 |  | 0.00 |  |
GB48 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 102.1 | 102.1 | 102.1 | 6,000 | -0.1 |  | 0.07 |  |
GB60 | GOLDMAN SACHS INTERNATIONAL CERTS | 103.9 | 103.9 | 103.9 | 547,000 | 0.0 |  | 0.00 |  |
GBCH | ETFS Foreign Exchange Limited | 5,835 | 5,835 | 5,835 | 0 | -27 |  | 0.46 |  |
GBDV | SSGA SPDR ETFS Europe I | 26.43 | 26.25 | 26.26 | 4,758 | -0.06 |  | 0.21 |  |
GBEG | | 510.5 | 510.5 | 510.5 | 0 | -1.4 |  | 0.27 |  |
GBG | Gb Group Plc | 230.5 | 226.6 | 228.0 | 723,550 | 0.0 |  | 0.00 |  |
GBHG | | 580.9 | 578.0 | 579.4 | 31,326 | 0.3 |  | 0.05 |  |
GBHS | | 434.5 | 433.2 | 433.5 | 146 | -0.8 |  | 0.19 |  |
GBHY | | 5.909 | 5.909 | 5.909 | 0 | -0.009 |  | 0.15 |  |
GBJP | ETFS Foreign Exchange Limited | 2,670 | 2,641 | 2,645 | 9,405 | -10 |  | 0.38 |  |
GBP5 | | 981.3 | 979.1 | 979.1 | 100 | -2.0 |  | 0.20 |  |
GBPC | | 819.2 | 816.5 | 816.5 | 3,331 | -2.9 |  | 0.36 |  |
GBPG | | 43.79 | 43.67 | 43.67 | 11,641 | -0.06 |  | 0.14 |  |
GBPO | | 502.2 | 502.2 | 502.2 | 0 | 0.0 |  | 0.00 |  |
GBRE | SSGA SPDR ETFS Europe I | 25.21 | 24.99 | 24.99 | 884 | 0.10 |  | 0.39 |  |
GBS | Gold Bullion Securities Ld | 304.4 | 302.5 | 304.4 | 6,255 | -1.3 |  | 0.41 |  |
GBSP | ETFS Hedged Metal Securi | 1,711 | 1,699 | 1,710 | 38,450 | -8 |  | 0.44 |  |
GBSS | Gold Bullion Securities Ld | 22,334 | 22,238 | 22,306 | 1,010 | -87 |  | 0.39 |  |
GBUR | ETFS Foreign Exchange Limited | 4,394 | 4,376 | 4,376 | 100 | -5 |  | 0.11 |  |
GBUS | ETFS Foreign Exchange Limited | 5,457 | 5,443 | 5,443 | 1,531 | 7 |  | 0.12 |  |
GCAR | | 5.992 | 5.955 | 5.955 | 1,488 | -0.031 |  | 0.52 |  |
GCAT | | 0.2800 | 0.2500 | 0.2750 | 11,509,724 | 0.0000 |  | 0.00 |  |
GCBE | | 5.279 | 5.279 | 5.279 | 0 | -0.011 |  | 0.21 |  |
GCBS | | 387.0 | 387.0 | 387.0 | 0 | -0.5 |  | 0.12 |  |
GCED | | 17.04 | 17.04 | 17.04 | 0 | -0.25 |  | 1.45 |  |
GCEX | | 1,255 | 1,247 | 1,247 | 100 | -11 |  | 0.88 |  |
GCG | Golden Rock Global Plc | 2.825 | 2.810 | 3.050 | 109,848 | 0.000 |  | 0.00 |  |
GCGB | UBS Ag | 200.7 | 200.7 | 200.7 | 0 | -0.6 |  | 0.30 |  |
GCL | Geiger Counter Limited | 44.40 | 43.50 | 44.00 | 328,975 | -0.02 |  | 0.05 |  |
GCLE | | 17.61 | 17.61 | 17.61 | 0 | -0.29 |  | 1.60 |  |
GCLX | | 1,302 | 1,292 | 1,292 | 155 | -11 |  | 0.81 |  |
GCM | Gcm Resources Plc | 4.300 | 4.000 | 4.100 | 372,826 | -0.080 |  | 1.91 |  |
GCOR | | 27.74 | 27.74 | 27.74 | 0 | -0.02 |  | 0.07 |  |
GCOW | | 17.25 | 17.25 | 17.25 | 0 | -0.13 |  | 0.76 |  |
GCP | Gcp Infrastructure Investments Limited | 74.80 | 73.80 | 74.70 | 743,434 | 0.50 |  | 0.67 |  |
GCSG | | 5,376 | 5,367 | 5,373 | 2,511 | -10 |  | 0.19 |  |
GCVB | SSGA SPDR ETFS Europe II | 54.61 | 54.12 | 54.33 | 100 | 0.05 |  | 0.09 |  |
GCVG | | 34.31 | 34.29 | 34.29 | 291 | -0.05 |  | 0.13 |  |
GD04 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GDGB | Vaneck Vectors Ucits ETFS Plc | 43.32 | 42.01 | 43.32 | 20,538 | -0.18 |  | 0.41 |  |
GDIG | Vaneck Vectors Ucits ETFS Plc | 37.40 | 36.20 | 37.33 | 322 | -0.32 |  | 0.85 |  |
GDMS | | 25.92 | 24.78 | 24.78 | 598 | 0.20 |  | 0.81 |  |
GDP | Goldplat Plc | 6.720 | 6.000 | 6.500 | 449,362 | 0.220 |  | 3.50 |  |
GDR | Genedrive Plc | 1.439 | 1.365 | 1.425 | 759,045 | -0.014 |  | 0.97 |  |
GDWN | Goodwin Plc | 7,860 | 7,540 | 7,760 | 3,653 | 220 |  | 2.92 |  |
GDX | Market Vectors Ucits ETF | 59.45 | 57.69 | 59.00 | 42,363 | -0.42 |  | 0.71 |  |
GDX3 | | 4.600 | 4.340 | 4.600 | 9,251 | -0.130 |  | 2.75 |  |
GDXJ | Market Vectors Ucits ETF | 61.81 | 59.97 | 61.65 | 28,550 | 0.01 |  | 0.02 |  |
GDXKGRSC | | 1,802 | 1,773 | 1,798 | 0 | 25 |  | 1.44 |  |
GDXKGRSN | | 1,801 | 1,781 | 1,785 | 0 | -16 |  | 0.89 |  |
GDXS | | 82.11 | 82.11 | 82.11 | 3,000,250 | 0.00 |  | 0.00 |  |
GE11 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GEDM | Ishares IV Plc | 4.830 | 4.827 | 4.827 | 5,000 | -0.006 |  | 0.12 |  |
GEDV | | 21.55 | 21.34 | 21.34 | 463 | -0.21 |  | 0.97 |  |
GEF5 | Sga Societe Generale Acc | 89.08 | 89.08 | 89.08 | 5,450,000 | 0.00 |  | 0.00 |  |
GEF6 | Sga Societe Generale Acc | 95.33 | 95.33 | 95.33 | 924,000 | 0.00 |  | 0.00 |  |
GEISAC | FTSE Gloabl All Cap Inde | 1,016 | 1,012 | 1,015 | 0 | 0 |  | 0.04 |  |
GELN | | 24.96 | 23.88 | 24.00 | 10,534 | 0.12 |  | 0.50 |  |
GEM | Gemfields Plc | 6.750 | 6.500 | 6.625 | 17,072 | -0.125 |  | 1.85 |  |
GEMD | Gem Diamonds Limited | 6.680 | 6.060 | 6.640 | 410,289 | 0.437 |  | 7.04 |  |
GEMN | | 0.013 | 0.005 | 1.003 | 4,614,392 | -0.001 |  | 0.05 |  |
GEMR | Gem Resources PLC | 0.2000 | 0.1770 | 0.2000 | 1,188,533 | 0.0080 |  | 4.17 |  |
GEMS | | 50.72 | 50.72 | 50.72 | 0 | -0.20 |  | 0.39 |  |
GEN | Generics Grp | 394.0 | 369.5 | 372.5 | 600,716 | -11.5 |  | 2.99 |  |
GEND | Lyxor Index Fund | 13.15 | 13.09 | 13.10 | 6,565 | -0.03 |  | 0.21 |  |
GENE | UBS [Irl] ETF Plc | 1,675 | 1,667 | 1,667 | 1,459 | 2 |  | 0.11 |  |
GENF | | 0.8350 | 0.6510 | 0.8000 | 53,389,981 | 0.1500 |  | 23.08 |  |
GENG | UBS [Irl] ETF Plc | 2,390 | 2,383 | 2,384 | 130 | 0 |  | 0.01 |  |
GENI | | 2.000 | 1.525 | 1.800 | 2,567,716 | -0.649 |  | 26.50 |  |
GENL | Genel Energy Plc | 69.50 | 66.90 | 68.20 | 439,131 | 2.30 |  | 3.49 |  |
GENY | | 18.41 | 18.41 | 18.41 | 0 | 0.00 |  | 0.00 |  |
GEO | Georgian Mining Corporation | 0.1680 | 0.1400 | 0.1400 | 59,408,181 | -0.0200 |  | 12.50 |  |
GEP | | 22.14 | 22.13 | 22.13 | 100 | -0.10 |  | 0.43 |  |
GETB | Getbusy Plc | 51.00 | 49.00 | 51.00 | 1,642 | 0.00 |  | 0.00 |  |
GEX | GLENCAR MINING ORD EUR0.031 | 8.300 | 5.050 | 6.000 | 5,523,905 | -2.420 |  | 28.74 |  |
GFA | Vaneck Vectors Ucits ETFS Plc | 71.54 | 71.21 | 71.24 | 0 | -0.08 |  | 0.11 |  |
GFEB | | 35.03 | 35.03 | 35.03 | 0 | -0.14 |  | 0.39 |  |
GFGB | Vaneck Vectors Ucits ETFS Plc | 52.26 | 52.26 | 52.26 | 0 | -0.18 |  | 0.34 |  |
GFIN | Gfinity Plc | 0.0770 | 0.0700 | 0.0750 | 6,646,566 | -0.0010 |  | 1.32 |  |
GFM | Griffin Mining Limited | 207.0 | 186.4 | 187.0 | 357,192 | -10.0 |  | 5.08 |  |
GFRD | Galliford TRY Plc | 422.5 | 412.5 | 416.0 | 338,260 | -1.0 |  | 0.24 |  |
GFTU | Grafton Group Plc | 998.8 | 968.4 | 982.5 | 303,976 | -12.0 |  | 1.21 |  |
GG3S | | 0.4960 | 0.4830 | 0.4960 | 252 | 0.0140 |  | 2.90 |  |
GG88 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GGES | | 0.4200 | 0.4200 | 0.4200 | 0 | 0.0100 |  | 2.44 |  |
GGOV | Amundi ETF | 3,865 | 3,854 | 3,854 | 100 | -13 |  | 0.34 |  |
GGP | Greatland Gold Plc | 330.0 | 310.0 | 317.0 | 1,711,107 | -10.0 |  | 3.06 |  |
GGRA | Wisdomtree Issuer Plc | 43.54 | 42.38 | 42.91 | 1,030 | -0.12 |  | 0.27 |  |
GGRB | | 1,946 | 1,936 | 1,940 | 263 | -4 |  | 0.19 |  |
GGRG | Wisdomtree Issuer Plc | 3,236 | 3,143 | 3,146 | 12,589 | 1 |  | 0.03 |  |
GGRP | Wisdomtree Issuer Plc | 2,690 | 2,664 | 2,668 | 1,492 | -9 |  | 0.32 |  |
GGRW | Wisdomtree Issuer Plc | 36.47 | 36.35 | 36.35 | 1,338 | -0.21 |  | 0.56 |  |
GHH | Gooch & Housego Plc | 628.0 | 608.0 | 615.0 | 65,197 | 5.0 |  | 0.82 |  |
GHT2 | | 92.00 | 92.00 | 93.65 | 20,000 | 0.28 |  | 0.29 |  |
GHV1 | | 63.90 | 62.50 | 62.50 | 1,562 | 1.50 |  | 2.46 |  |
GHV2 | | 50.15 | 50.15 | 50.15 | 0 | 0.00 |  | 0.00 |  |
GHYG | Ishares Plc | 4.738 | 4.705 | 4.707 | 79,884 | -0.003 |  | 0.06 |  |
GHYS | Ishares Vi Plc [The Comp | 90.40 | 89.99 | 90.04 | 209 | -0.17 |  | 0.18 |  |
GHYU | | 24.05 | 24.00 | 24.00 | 100 | 0.08 |  | 0.35 |  |
GI08 | | 103.3 | 103.3 | 103.3 | 100,000 | 0.0 |  | 0.00 |  |
GIFT | | 10.98 | 10.98 | 10.98 | 0 | 0.00 |  | 0.00 |  |
GIGB | Vaneck Vectors Ucits ETFS Plc | 27.53 | 27.20 | 27.38 | 3,021 | -0.20 |  | 0.71 |  |
GIGP | | 38.08 | 38.08 | 38.08 | 0 | -0.13 |  | 0.34 |  |
GIGU | | 51.95 | 51.95 | 51.95 | 0 | -0.23 |  | 0.44 |  |
GIL5 | Multi Units Luxembourg | 17.58 | 17.54 | 17.55 | 5,357 | 0.00 |  | 0.00 |  |
GILE | Ishares III Plc | 4.445 | 4.431 | 4.431 | 100 | -0.013 |  | 0.29 |  |
GILG | | 4.473 | 4.428 | 4.428 | 33,492 | -0.016 |  | 0.36 |  |
GILH | | 10.04 | 10.04 | 10.04 | 0 | -0.03 |  | 0.29 |  |
GILI | Multi Units France | 13,263 | 13,104 | 13,104 | 100 | -95 |  | 0.72 |  |
GILS | Multi Units France | 10,211 | 10,148 | 10,151 | 5,034 | -26 |  | 0.25 |  |
GIN | SSGA SPDR ETFS Europe II | 26.57 | 26.28 | 26.37 | 29,142 | -0.04 |  | 0.15 |  |
GINC | First Trust Global Funds Public Limited | 3,834 | 3,783 | 3,783 | 1,796 | -84 |  | 2.17 |  |
GISG | | 10.72 | 10.70 | 10.70 | 5,540 | -0.04 |  | 0.39 |  |
GIST | Multi Units Luxembourg | 11.65 | 11.65 | 11.65 | 0 | -0.04 |  | 0.36 |  |
GJ76 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GJGB | Vaneck Vectors Ucits ETFS Plc | 45.14 | 44.03 | 45.10 | 16,058 | -0.10 |  | 0.22 |  |
GKP | Gulf Keystone Petroleum Ltd | 190.0 | 177.0 | 183.2 | 844,737 | 7.6 |  | 4.33 |  |
GL3S | | 1.412 | 1.412 | 1.412 | 0 | 0.014 |  | 1.00 |  |
GLAB | SSGA SPDR ETFS Europe I Plc | 28.69 | 28.63 | 28.64 | 1,825 | -0.12 |  | 0.40 |  |
GLAD | SSGA SPDR ETFS Europe I Plc | 30.94 | 30.90 | 30.90 | 627 | -0.04 |  | 0.13 |  |
GLAG | SSGA SPDR ETFS Europe I Plc | 26.31 | 26.28 | 26.28 | 892 | -0.10 |  | 0.38 |  |
GLAU | SSGA SPDR ETFS Europe I Plc | 30.62 | 30.57 | 30.57 | 4,836 | -0.07 |  | 0.23 |  |
GLB | Glanbia Plc | 13.20 | 12.50 | 12.85 | 47,255 | -0.05 |  | 0.42 |  |
GLBL | SSGA SPDR ETFS Europe I Plc | 19.41 | 19.26 | 19.26 | 15,202 | -0.07 |  | 0.38 |  |
GLCB | SSGA SPDR ETFS Europe II Plc | 39.91 | 39.71 | 39.71 | 146 | -0.13 |  | 0.32 |  |
GLD3 | | 30.20 | 28.40 | 28.90 | 502 | 0.40 |  | 1.40 |  |
GLDA | | 9,661 | 9,626 | 9,649 | 2,217 | -41 |  | 0.42 |  |
GLDD | UBS Ag | 131.6 | 130.9 | 131.6 | 2,635 | -0.7 |  | 0.55 |  |
GLDE | UBS Ag | 912.8 | 888.0 | 900.4 | 4,295 | -9.9 |  | 1.08 |  |
GLDI | | 12.30 | 12.19 | 12.28 | 250 | -0.20 |  | 1.60 |  |
GLDU | UBS Ag | 436.6 | 436.6 | 436.6 | 0 | -1.2 |  | 0.26 |  |
GLDV | SSGA SPDR ETFS Europe I | 36.08 | 35.81 | 35.82 | 1,670 | -0.06 |  | 0.15 |  |
GLDW | | 24,468 | 24,100 | 24,186 | 592 | -100 |  | 0.41 |  |
GLE | Gleeson [M.J.] Group Plc | 370.0 | 361.0 | 365.0 | 848,562 | 3.0 |  | 0.83 |  |
GLEN | Glencore Xstrata Plc | 301.4 | 297.3 | 297.9 | 15,473,657 | -4.7 |  | 1.55 |  |
GLGG | Legal & General Ucits ETF Public Limited | 1,456 | 1,441 | 1,447 | 15,080 | -2 |  | 0.11 |  |
GLR | Galileo Resources Plc | 0.8900 | 0.8300 | 0.8500 | 321,100 | 0.0200 |  | 2.41 |  |
GLRA | SSGA SPDR ETFS Europe I Plc | 20.21 | 20.04 | 20.04 | 3,817 | -0.08 |  | 0.37 |  |
GLRE | SSGA SPDR ETFS Europe I | 34.32 | 33.55 | 33.99 | 2,975 | -0.04 |  | 0.12 |  |
GLT5 | Invesco Markets II Plc | 3,704 | 3,687 | 3,691 | 2,560 | -1 |  | 0.01 |  |
GLTA | Invesco Markets II Plc | 3,171 | 3,153 | 3,153 | 6,326 | -5 |  | 0.15 |  |
GLTL | SSGA SPDR ETFS Europe I Plc | 35.78 | 35.36 | 35.36 | 8,313 | -0.17 |  | 0.46 |  |
GLTP | Invesco Markets II Plc | 2,890 | 2,872 | 2,872 | 403 | -8 |  | 0.27 |  |
GLTS | SSGA SPDR ETFS Europe I Plc | 49.35 | 49.27 | 49.34 | 588 | 0.05 |  | 0.10 |  |
GLTY | SSGA SPDR ETFS Europe I Plc | 42.91 | 42.71 | 42.71 | 20,757 | -0.23 |  | 0.54 |  |
GLUG | Legal & General Ucits ETF Public Limited | 19.85 | 19.73 | 19.73 | 260 | -0.05 |  | 0.25 |  |
GLV | Glenveagh Properties Plc | 1.777 | 1.670 | 1.700 | 27,557 | -0.048 |  | 2.75 |  |
GMAY | | 36.49 | 36.49 | 36.49 | 0 | 0.11 |  | 0.29 |  |
GMET | VanEck Green Metals ETF | 60.00 | 56.60 | 59.00 | 159,817 | 0.90 |  | 1.55 |  |
GMIN | FTSE Gold Mines Net Tax Index | 3,263 | 3,174 | 3,246 | 0 | -19 |  | 0.58 |  |
GMP | Gabelli Merger Plus+ Trust Plc | 9.050 | 9.050 | 9.050 | 0 | 0.000 |  | 0.00 |  |
GMPP | Gabelli Merger Plus+ Trust Plc | 600.5 | 600.5 | 600.5 | 0 | 0.0 |  | 0.00 |  |
GMR | Gaming Realms Plc | 53.00 | 51.20 | 52.20 | 1,150,779 | -0.20 |  | 0.38 |  |
GMS | Gulf Marine Services Plc | 19.98 | 19.18 | 19.66 | 2,093,630 | 0.30 |  | 1.55 |  |
GN03 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GNC | Greencore Group Plc | 234.5 | 230.5 | 234.0 | 711,818 | 3.0 |  | 1.30 |  |
GNIP | GenIP PLC | 30.98 | 28.15 | 28.50 | 25,590 | -2.48 |  | 8.01 |  |
GNOG | | 4.545 | 4.441 | 4.441 | 1,379 | -0.068 |  | 1.51 |  |
GNOM | | 6.181 | 6.057 | 6.068 | 1,032 | -0.097 |  | 1.57 |  |
GNOV | | 32.29 | 32.29 | 32.29 | 100 | 0.05 |  | 0.14 |  |
GNS | Genus Plc | 2,165 | 2,080 | 2,130 | 41,627 | 5 |  | 0.24 |  |
GOAT | | 34.50 | 33.43 | 33.81 | 37,841 | -0.03 |  | 0.08 |  |
GOGB | | 25.13 | 24.78 | 24.78 | 100 | 0.05 |  | 0.21 |  |
GOLB | RBS Market Access | 129.3 | 127.8 | 129.3 | 100 | 0.4 |  | 0.32 |  |
GOO1 | | 6.313 | 6.313 | 6.313 | 0 | -0.028 |  | 0.44 |  |
GOO2 | Leverage Shares Public Limited Company | 80.15 | 78.60 | 78.60 | 0 | -1.23 |  | 1.53 |  |
GOO3 | | 41.89 | 40.22 | 40.84 | 6,790 | 0.34 |  | 0.83 |  |
GOOE | Leverage Shares Public Limited Company | 68.20 | 66.90 | 66.90 | 100 | 0.10 |  | 0.15 |  |
GOOG | | 547.8 | 543.1 | 543.1 | 100 | 1.4 |  | 0.25 |  |
GOOI | | 10.11 | 10.03 | 10.03 | 146 | -0.20 |  | 1.96 |  |
GOOO | | 747.8 | 730.0 | 735.3 | 968 | -18.8 |  | 2.49 |  |
GOOS | | 5.305 | 5.305 | 5.305 | 0 | 0.035 |  | 0.66 |  |
GOT | Gotech Group Plc | 320.0 | 316.0 | 316.0 | 31,647 | -0.9 |  | 0.28 |  |
GOUD | | 8.093 | 8.093 | 8.093 | 0 | -0.039 |  | 0.48 |  |
GOVD | | 5.977 | 5.933 | 5.933 | 100 | -0.044 |  | 0.74 |  |
GOVE | | 10.16 | 10.16 | 10.16 | 0 | -0.01 |  | 0.12 |  |
GOVG | | 4,413 | 4,413 | 4,413 | 0 | -9 |  | 0.21 |  |
GOVP | Ishares Plc | 4.236 | 4.216 | 4.217 | 27,304 | -0.006 |  | 0.14 |  |
GOVU | | 52.78 | 52.57 | 52.57 | 100 | -0.34 |  | 0.64 |  |
GPBCL010 | | 1,719 | 1,710 | 1,714 | 0 | 3 |  | 0.17 |  |
GPBGI028 | FTSE Custom Xinhua Chia | 15,224 | 15,022 | 15,214 | 0 | 57 |  | 0.38 |  |
GPBGI204 | Focused Value Select Index | 9,306 | 9,167 | 9,199 | 0 | -107 |  | 1.15 |  |
GPBTS001 | | 1,884 | 1,867 | 1,872 | 0 | 2 |  | 0.11 |  |
GPCCH003 | FTSE China Soe Sustainable Prosperity IN | 1,573 | 1,560 | 1,568 | 0 | -6 |  | 0.36 |  |
GPCCH005 | | 1,014 | 1,009 | 1,014 | 0 | 0 |  | 0.04 |  |
GPCNA001 | | 1,911 | 1,900 | 1,909 | 0 | 5 |  | 0.28 |  |
GPCNA002 | | 1,911 | 1,900 | 1,909 | 0 | 5 |  | 0.28 |  |
GPCSP006 | | 1,693 | 1,673 | 1,674 | 0 | -19 |  | 1.09 |  |
GPCSP007 | | 1,693 | 1,673 | 1,674 | 0 | -19 |  | 1.09 |  |
GPCSP008 | | 1,125 | 1,117 | 1,120 | 0 | -1 |  | 0.07 |  |
GPCSP009 | | 1,108 | 1,101 | 1,103 | 0 | 0 |  | 0.00 |  |
GPCSSA50 | FTSE China A50 Shariah I | 2,046 | 2,013 | 2,019 | 0 | -26 |  | 1.26 |  |
GPCSU19 | | 2,623 | 2,603 | 2,623 | 0 | 19 |  | 0.73 |  |
GPCSU21 | | 3,185 | 3,150 | 3,185 | 0 | 15 |  | 0.48 |  |
GPCSU22 | | 887.9 | 883.5 | 883.5 | 0 | 0.0 |  | 0.00 |  |
GPCSU23 | | 2,623 | 2,603 | 2,623 | 0 | 19 |  | 0.73 |  |
GPCSU24 | | 2,002 | 1,998 | 1,998 | 0 | 0 |  | 0.00 |  |
GPCSU25 | | 2,577 | 2,565 | 2,565 | 0 | 0 |  | 0.00 |  |
GPCSU26 | | 3,185 | 3,150 | 3,185 | 0 | 15 |  | 0.48 |  |
GPCSU28 | | 1,030 | 1,026 | 1,026 | 0 | 0 |  | 0.00 |  |
GPCSU29 | | 2,033 | 2,020 | 2,024 | 0 | -4 |  | 0.19 |  |
GPCSU30 | | 2,033 | 2,020 | 2,024 | 0 | -4 |  | 0.19 |  |
GPCSU31 | | 1,036 | 1,034 | 1,036 | 0 | 0 |  | 0.00 |  |
GPCSU65 | | 3,055 | 3,021 | 3,054 | 0 | 20 |  | 0.66 |  |
GPCSU66 | | 3,092 | 3,060 | 3,092 | 0 | 24 |  | 0.77 |  |
GPCSU67 | | 993.3 | 987.6 | 987.6 | 0 | 0.0 |  | 0.00 |  |
GPCSU68 | | 994.4 | 988.8 | 988.8 | 0 | 0.0 |  | 0.00 |  |
GPE | Graphite Enterprise Trust Plc | 347.6 | 340.0 | 345.0 | 621,916 | -0.5 |  | 0.14 |  |
GPFF001 | FTSE Asfa L/M 200 Tax Ex | 9,362 | 9,310 | 9,332 | 0 | -15 |  | 0.16 |  |
GPFF002 | FTSE Asfa All-Share L/M/ | 9,220 | 9,170 | 9,190 | 0 | -17 |  | 0.19 |  |
GPFF003 | FTSE Asfa L/M 200 Ex Rei | 9,557 | 9,504 | 9,526 | 0 | -15 |  | 0.16 |  |
GPFF004 | FTSE Asfa All-Share L/M/ | 9,421 | 9,370 | 9,390 | 0 | -17 |  | 0.19 |  |
GPLGHE01 | Heitman Prime Real Estate Index | 910.8 | 899.2 | 901.6 | 0 | -7.4 |  | 0.81 |  |
GPM | Golden Prospect Precious Metals Limited | 59.93 | 57.43 | 58.60 | 626,281 | -0.02 |  | 0.03 |  |
GPMPF028 | | 11,597 | 11,501 | 11,593 | 0 | -4 |  | 0.03 |  |
GPMPF031 | | 11,602 | 11,535 | 11,583 | 0 | 52 |  | 0.45 |  |
GPNYL007 | FTSE Germany Unhedged IN | 1,643 | 1,635 | 1,640 | 0 | 5 |  | 0.28 |  |
GPPS005 | FTSE Japan Unhedged USD | 1,746 | 1,739 | 1,740 | 0 | -24 |  | 1.35 |  |
GPSA | Ishares IV Plc | 9.484 | 9.426 | 9.426 | 47,694 | 0.002 |  | 0.02 |  |
GPSCW002 | FTSE Developed Small Cap | 2,996 | 2,973 | 2,978 | 0 | -16 |  | 0.54 |  |
GPSOC001 | FTSE 100 Fixed Dividend Yield Equal Weig | 1,091 | 1,085 | 1,086 | 0 | -1 |  | 0.13 |  |
GPSUN001 | | 2,376 | 2,349 | 2,355 | 0 | -21 |  | 0.87 |  |
GPT3 | | 32.47 | 31.32 | 31.32 | 100 | -3.50 |  | 10.05 |  |
GPTRP006 | FTSE Cuspacglhdntind | 277.0 | 273.2 | 273.8 | 0 | -3.1 |  | 1.10 |  |
GPTS | | 3.198 | 3.198 | 3.198 | 0 | 0.000 |  | 0.00 |  |
GPVAN001 | FTSE Value-Stocks China | 265.0 | 261.9 | 262.6 | 0 | -2.4 |  | 0.92 |  |
GPVAN013 | FTSE Australia High Divi | 1,669 | 1,662 | 1,665 | 0 | 1 |  | 0.05 |  |
GPVAN022 | FTSE Canada All Cap Real | 1,637 | 1,610 | 1,614 | 0 | -16 |  | 0.97 |  |
GPVAN025 | FTSE Canada High Dividen | 514.1 | 509.9 | 510.8 | 0 | -1.9 |  | 0.36 |  |
GPVAN090 | FTSE All-World Ex US High Dividend Yield | 1,513 | 1,507 | 1,509 | 0 | 1 |  | 0.10 |  |
GPVAN112 | FTSE Developed Ex North America High Div | 1,569 | 1,560 | 1,564 | 0 | -5 |  | 0.31 |  |
GPVAN113 | FTSE Developed Ex North America High Div | 1,569 | 1,560 | 1,564 | 0 | -5 |  | 0.31 |  |
GQ22 | | 100.4 | 100.4 | 100.4 | 310,000 | 0.0 |  | 0.00 |  |
GQEM | | 20.72 | 20.72 | 20.72 | 0 | -0.14 |  | 0.67 |  |
GQEU | | 7.901 | 7.891 | 7.891 | 300 | 0.042 |  | 0.54 |  |
GQJY | | 15.47 | 15.47 | 15.47 | 0 | -0.24 |  | 1.52 |  |
GQUS | | 11.78 | 11.78 | 11.78 | 0 | 0.00 |  | 0.00 |  |
GQWD | | 11.03 | 11.03 | 11.03 | 0 | -0.06 |  | 0.52 |  |
GR1T | Grit Real Estate Income Group Limited | 7.000 | 7.000 | 7.000 | 0 | 0.000 |  | 0.00 |  |
GR95 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GRDU | | 47.89 | 47.74 | 47.74 | 2,834 | -0.14 |  | 0.30 |  |
GREN | | 43.84 | 43.73 | 43.76 | 725 | -0.09 |  | 0.21 |  |
GRG | Greggs Plc | 1,732 | 1,697 | 1,703 | 438,415 | -19 |  | 1.10 |  |
GRI | Grainger Plc | 210.0 | 206.5 | 207.5 | 1,047,325 | -1.5 |  | 0.72 |  |
GRID | Gresham House Energy Storage Fund Plc | 81.00 | 79.50 | 79.90 | 409,803 | -0.10 |  | 0.13 |  |
GRIO | Ground Rents Income Fund Plc | 31.00 | 31.00 | 31.00 | 0 | -0.76 |  | 2.39 |  |
GRIT | Global Resources Investm | 1.255 | 1.255 | 1.250 | 7,000 | 0.000 |  | 0.00 |  |
GRIW | Ground Rents Income Fund Plc | 0.1000 | 0.1000 | 0.2500 | 315 | 0.0000 |  | 0.00 |  |
GRL | Goldstone Resources Limited | 0.5500 | 0.4500 | 0.5000 | 17,853,831 | -0.0300 |  | 5.66 |  |
GROC | | 2.400 | 2.100 | 2.300 | 2,571,209 | -0.047 |  | 2.00 |  |
GROW | Draper Esprit Plc | 320.2 | 315.0 | 319.4 | 219,608 | 2.2 |  | 0.69 |  |
GRP | Greencoat Renewables Plc | 0.7780 | 0.7600 | 0.7600 | 448,125 | -0.0100 |  | 1.30 |  |
GRX | | 37.00 | 33.40 | 36.00 | 176,721 | -0.10 |  | 0.28 |  |
GS2 | Leverage Shares Public Limited Company | 73.00 | 69.50 | 70.50 | 590 | 1.00 |  | 1.44 |  |
GS2E | Leverage Shares Public Limited Company | 61.50 | 59.00 | 60.00 | 0 | -2.00 |  | 3.23 |  |
GSBG | | 56.23 | 56.23 | 56.23 | 0 | -0.12 |  | 0.21 |  |
GSC | | 0.2500 | 0.2500 | 0.2500 | 0 | 0.0000 |  | 0.00 |  |
GSCT | GSCT | 164.0 | 161.8 | 163.2 | 385,080 | 1.4 |  | 0.87 |  |
GSCU | | 3.300 | 3.000 | 3.150 | 985,336 | 0.000 |  | 0.00 |  |
GSEM | Goldman Sachs ETF Icav | 32.58 | 32.49 | 32.58 | 0 | -0.08 |  | 0.24 |  |
GSF | Gore Street Energy Storage Fund Plc | 65.90 | 64.50 | 64.60 | 502,010 | -0.20 |  | 0.31 |  |
GSGR | | 49.43 | 49.37 | 49.37 | 197 | -0.13 |  | 0.27 |  |
GSHG | | 37.88 | 37.88 | 37.88 | 0 | -0.03 |  | 0.09 |  |
GSHT | Retail Charity Bonds Plc | 95.15 | 95.15 | 97.35 | 10,000 | 0.03 |  | 0.03 |  |
GSHY | | 51.69 | 51.69 | 51.69 | 0 | -0.08 |  | 0.15 |  |
GSK | Glaxosmithkline Plc | 1,406 | 1,387 | 1,396 | 4,269,382 | 6 |  | 0.40 |  |
GSLC | Goldman Sachs ETF Icav | 87.69 | 87.08 | 87.14 | 0 | 0.11 |  | 0.13 |  |
GSOV | | 27.09 | 27.09 | 27.09 | 0 | -0.09 |  | 0.31 |  |
GSPX | Ishares Vii Plc | 10.56 | 10.50 | 10.50 | 85,312 | -0.01 |  | 0.06 |  |
GSQU | | 8.638 | 8.638 | 8.638 | 0 | -0.040 |  | 0.46 |  |
GSSS | | 126.3 | 126.3 | 126.3 | 0 | 1.0 |  | 0.80 |  |
GST | Golden Saint Technologies Limited | 1.250 | 1.100 | 1.225 | 47,126,959 | -0.173 |  | 12.37 |  |
GSWD | | 8.087 | 8.087 | 8.087 | 0 | -0.034 |  | 0.42 |  |
GT07 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GTBG | | 10.06 | 10.06 | 10.06 | 0 | -0.03 |  | 0.31 |  |
GTC | Getech Group Plc | 2.200 | 1.862 | 2.000 | 1,249,575 | 0.035 |  | 1.78 |  |
GTCO | | 2.980 | 2.740 | 2.740 | 79,071 | 0.040 |  | 1.48 |  |
GTE | Gran Tierra Energy Inc. | 360.0 | 344.0 | 360.0 | 100 | 17.9 |  | 5.23 |  |
GTIL | | 32.77 | 32.77 | 32.77 | 0 | -0.15 |  | 0.46 |  |
GTIS | | 32.76 | 32.76 | 32.76 | 0 | -0.37 |  | 1.13 |  |
GTLY | Gateley [Holdings] Plc | 135.0 | 133.5 | 133.5 | 58,204 | 0.0 |  | 0.00 |  |
GUN | Gunsynd Plc | 0.1350 | 0.1300 | 0.1350 | 254,807 | -0.0010 |  | 0.74 |  |
GV1A | Gresham House Renewable Energy Vct 1 Plc | 5.050 | 5.050 | 5.050 | 0 | 0.000 |  | 0.00 |  |
GV1O | Gresham House Renewable Energy Vct 1 Plc | 33.00 | 33.00 | 33.00 | 0 | 0.00 |  | 0.00 |  |
GV2A | Gresham House Renewable Energy Vct 2 Plc | 5.050 | 5.050 | 5.050 | 0 | 0.000 |  | 0.00 |  |
GV2O | Gresham House Renewable Energy Vct 2 Plc | 35.00 | 35.00 | 35.00 | 0 | 0.00 |  | 0.00 |  |
GVCT | | 94.50 | 94.50 | 94.50 | 0 | 0.00 |  | 0.00 |  |
GVMH | Grand Vision Media Holdings Plc | 0.7000 | 0.7000 | 0.6000 | 139,362 | 0.0000 |  | 0.00 |  |
GW15 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GWI | Globalworth Real Estate | 2.400 | 2.390 | 2.390 | 100 | 0.010 |  | 0.42 |  |
GWMO | Great Western Mining Corporation Plc | 1.0000 | 0.9000 | 0.9750 | 1,058,133 | 0.0100 |  | 1.04 |  |
GWUSA | FTSE Gwa US Index | 13,236 | 13,069 | 13,110 | 0 | -126 |  | 0.95 |  |
GXLC | SSGA SPDR ETFS Europe II Plc | 34.94 | 34.67 | 34.67 | 8,822 | -0.03 |  | 0.08 |  |
GXLE | | 25.00 | 24.80 | 24.80 | 8,287 | -0.05 |  | 0.21 |  |
GXLF | | 45.83 | 45.45 | 45.45 | 465 | 0.03 |  | 0.06 |  |
GXLK | | 98.88 | 98.29 | 98.41 | 258 | 0.23 |  | 0.23 |  |
GXLV | | 30.51 | 30.25 | 30.25 | 100 | -0.21 |  | 0.67 |  |
GY36 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
GY50 | FTSE Global Cyclical (JPY) | 95.52 | 95.52 | 95.52 | 830,000 | 0.00 |  | 0.00 |  |
GYM | The Gym Group Plc | 157.0 | 154.0 | 156.0 | 175,820 | 1.0 |  | 0.65 |  |
GYY0 | | 92.68 | 92.68 | 92.68 | 405,000 | 0.00 |  | 0.00 |  |