| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H50E | HSBC ETFS Plc | 3,218 | 3,188 | 3,218 | 2,208 | -1 |  | 0.02 |   |
| HAGB | Vaneck Vectors Ucits ETFS Plc | 16.96 | 16.45 | 16.45 | 1,007 | -0.54 | | 3.18 | |
| HALA | Halifax Plc | 115.0 | 111.5 | 115.0 | 1,500 | -11.5 | | 9.09 | |
| HAN | Hansa Trust Plc | 186.6 | 181.8 | 183.4 | 5,495 | 0.0 |  | 0.00 | |
| HANA | Hansa Trust Plc | 183.5 | 182.5 | 183.5 | 32,750 | -0.5 | | 0.27 | |
| HAP | Vaneck Vectors Ucits ETFS Plc | 21.67 | 21.65 | 21.67 | 55 | -0.02 | | 0.09 | |
| HAS | Hays Plc | 169.2 | 163.0 | 165.1 | 2,300,549 | -1.9 | | 1.14 | |
| HAST | Henderson Alternative ST | 260.0 | 253.0 | 257.5 | 10,583 | 0.0 | | 0.00 | |
| HAT | H&T Group Plc | 325.0 | 316.0 | 325.0 | 23,814 | 4.0 |  | 1.25 | |
| HAYD | Haydale Graphene Industr | 1.949 | 1.850 | 1.925 | 1,364,422 | 0.050 | | 2.67 | |
| HBRL | HSBC ETFS Plc | 1,591 | 1,588 | 1,588 | 2 | 14 | | 0.89 | |
| HBRN | Hibernia REIT P.L.C. | 1.464 | 1.444 | 1.450 | 45,017 | 0.020 | | 1.40 | |
| HCAN | HSBC ETFS Plc | 1,347 | 1,342 | 1,347 | 1,113 | -1 | | 0.09 | |
| HCFT | Highcroft Investments Plc | 922.2 | 915.0 | 915.0 | 550 | 0.0 | | 0.00 | |
| HCM | Hutchison China Meditech Limited | 360.0 | 327.2 | 360.0 | 103,861 | 10.0 | | 2.86 | |
| HDD | Hardide Plc | 62.40 | 61.05 | 62.00 | 44,918 | 0.50 | | 0.81 | |
| HDEM | Powershares Glbal Funds Ireland Plc | 2,296 | 2,287 | 2,287 | 120 | -10 | | 0.41 | |
| HDEU | Powershares Glbal Funds Ireland Plc | 27.60 | 27.31 | 27.49 | 1,983 | -0.08 | | 0.29 | |
| HDIQ | Ishares II Plc | 2,819 | 2,803 | 2,818 | 1,706 | -8 | | 0.28 | |
| HDIV | Henderson Diversified Income Limited | 92.48 | 91.00 | 92.00 | 108,119 | 0.10 | | 0.11 | |
| HDLG | Powershares Glbal Funds | 2,515 | 2,511 | 2,511 | 206 | -13 | | 0.50 | |
| HDLV | Powershares Glbal Funds | 33.09 | 33.02 | 33.09 | 831 | -0.11 | | 0.32 | |
| HDLVDEUN | FTSE Developed Europe Ex UK High Dividen | 1,097 | 1,086 | 1,095 | 0 | -1 | | 0.06 | |
| HDLVEMN | FTSE Emerging High Dividend Low Volatili | 1,111 | 1,104 | 1,108 | 0 | -2 | | 0.20 | |
| HDLVTW | FTSE Taiwan High Dividend Low Volatility | 1,160 | 1,157 | 1,160 | 0 | 1 | | 0.12 | |
| HDLVUKN | FTSE UK High Dividend Low Volatility Net | 909.1 | 895.8 | 902.6 | 0 | -6.2 | | 0.68 | |
| HDT | Holders Technology Plc | 41.50 | 38.00 | 41.50 | 2,327 | 0.00 | | 0.00 | |
| HDY | Hardy Oil & Gas Plc | 5.500 | 5.000 | 5.500 | 425,076 | -0.750 | | 12.00 | |
| HEAD | Headlam Group Plc | 484.0 | 466.6 | 484.0 | 22,640 | 9.0 | | 1.89 | |
| HEAL | Ishares IV Plc | 6.549 | 6.496 | 6.549 | 49,314 | -0.012 | | 0.19 | |
| HEAT | ETFS Commodity Securities Limited | 12.15 | 11.97 | 12.15 | 100 | 0.12 | | 0.96 | |
| HEDF | Wisdomtree Issuer Plc | 18.39 | 18.26 | 18.26 | 25,132 | -0.21 | | 1.11 | |
| HEDG | Wisdomtree Issuer Plc | 1,576 | 1,538 | 1,538 | 115 | -36 | | 2.26 | |
| HEDJ | Wisdomtree Issuer Plc | 19.17 | 19.09 | 19.09 | 1,000 | -0.11 | | 0.56 | |
| HEDK | Wisdomtree Issuer Plc | 22.12 | 22.05 | 22.05 | 4,414 | -0.12 | | 0.54 | |
| HEDP | Wisdomtree Issuer Plc | 1,179 | 1,176 | 1,176 | 350 | 8 | | 0.71 | |
| HEFT | Henderson European Focus Trust Plc | 1,260 | 1,240 | 1,240 | 24,074 | -28 | | 2.17 | |
| HEMO | Hemogenyx Pharmaceuticals Plc | 2.110 | 2.022 | 2.100 | 176,903 | 0.000 | | 0.00 | |
| HERT | Hertsford Capital Plc | 9.750 | 9.500 | 9.500 | 66,910 | 0.250 | | 2.70 | |
| HEWA | HSBC ETFS Plc | 13.17 | 13.11 | 13.11 | 113 | -0.05 | | 0.36 | |
| HEWD | HSBC ETFS Plc | 17.25 | 17.25 | 17.25 | 1,992 | 0.09 | | 0.54 | |
| HFD | Halfords Group Plc | 164.2 | 157.9 | 161.0 | 765,055 | 0.5 | | 0.31 | |
| HFEL | Henderson Far East Income Limited | 352.0 | 345.7 | 347.0 | 215,791 | -2.0 | | 0.57 | |
| HFG | Hilton Food Group Plc | 1,024 | 1,016 | 1,024 | 20,156 | 0 | | 0.00 | |
| HGM | Highland Gold Mining Ld | 183.0 | 176.0 | 179.5 | 866,716 | 3.6 | | 2.05 | |
| HGT | Hg Capital Trust Plc | 253.5 | 250.0 | 251.5 | 389,148 | -0.5 | | 0.20 | |
| HHI | Henderson High Income Trust Plc | 184.3 | 181.5 | 184.0 | 134,462 | 0.0 | | 0.00 | |
| HHPD | Hon Hai Precision Indust | 6.020 | 5.850 | 5.940 | 15,426 | -0.030 | | 0.50 | |
| HHV | Hargreave Hale Aim Vct 1 Plc | 66.00 | 64.51 | 66.00 | 3,185 | 0.00 | | 0.00 | |
| HICL | Hicl Infrastructure Company Ld | 159.8 | 157.2 | 157.2 | 4,527,900 | -2.2 | | 1.38 | |
| HIDD | HSBC ETFS Plc | 84.48 | 83.65 | 84.48 | 38 | 1.59 | | 1.91 | |
| HIDR | HSBC ETFS Plc | 6,421 | 6,383 | 6,409 | 1,204 | -32 | | 0.50 | |
| HIGH | Ishares Plc | 5.298 | 5.287 | 5.287 | 97,448 | -0.001 | | 0.02 | |
| HIK | Hikma Pharmaceuticals Plc | 1,944 | 1,892 | 1,943 | 433,851 | 34 | | 1.78 | |
| HILS | Hill & Smith Holdings Plc | 1,362 | 1,308 | 1,345 | 117,736 | 5 | | 0.37 | |
| HINT | Henderson International Income Trust Plc | 166.4 | 165.0 | 166.0 | 193,245 | -2.0 | | 1.19 | |
| HIX | FTSE Actuaries 350 High Yield | 3,502 | 3,457 | 3,490 | 0 | -12 | | 0.35 | |
| HKLB | Hong Kong Land Holdings | 7.410 | 5.430 | 7.410 | 276,700 | 0.000 | | 0.00 | |
| HKOD | HSBC ETFS Plc | 44.50 | 44.13 | 44.50 | 184 | 0.78 | | 1.78 | |
| HKOR | HSBC ETFS Plc | 3,377 | 3,355 | 3,377 | 1,660 | -2 | | 0.06 | |
| HL | HARGREAVES LANSDOWN PLC ORD GBP0.004 WI | 1,885 | 1,823 | 1,863 | 918,674 | 2 | | 0.11 | |
| HLCL | Helical Bar Plc | 441.4 | 422.5 | 422.5 | 147,084 | -15.5 | | 3.54 | |
| HLMA | Halma Plc | 2,109 | 2,086 | 2,100 | 733,112 | -14 | | 0.66 | |
| HLQD | Ishares Plc | 5.449 | 5.443 | 5.443 | 45,000 | -0.004 | | 0.07 | |
| HLTH | SSGA SPDR ETFS Europe II | 154.9 | 153.8 | 154.9 | 1 | 1.1 | | 0.71 | |
| HLTW | Multi Units Luxembourg | 359.6 | 357.3 | 359.2 | 167 | -0.3 | | 0.08 | |
| HMAD | HSBC ETFS Plc | 45.76 | 45.47 | 45.76 | 11,225 | -0.04 | | 0.08 | |
| HMAF | HSBC ETFS Plc | 34.75 | 34.57 | 34.75 | 1,176 | -0.05 | | 0.14 | |
| HMBR | HSBC ETFS Plc | 20.92 | 20.62 | 20.92 | 1,289 | 0.27 | | 1.28 | |
| HMCA | HSBC ETFS Plc | 7.215 | 7.144 | 7.208 | 5,250 | 0.044 | | 0.61 | |
| HMCD | HSBC ETFS Plc | 8.023 | 7.960 | 8.023 | 74,382 | -0.005 | | 0.06 | |
| HMCH | HSBC ETFS Plc | 610.0 | 604.2 | 608.9 | 44,621 | -1.0 | | 0.16 | |
| HMCT | HSBC ETFS Plc | 9.517 | 9.439 | 9.499 | 1,979 | 0.073 | | 0.77 | |
| HMCX | HSBC ETFS Plc | 2,003 | 1,979 | 1,984 | 21,371 | -12 | | 0.60 | |
| HMED | HSBC ETFS Plc | 33.24 | 32.57 | 32.57 | 460 | -0.39 | | 1.17 | |
| HMEF | HSBC ETFS Plc | 806.3 | 800.8 | 804.8 | 2,487 | -1.4 | | 0.17 | |
| HMEM | HSBC ETFS Plc | 10.61 | 10.59 | 10.61 | 1,878 | 0.01 | | 0.09 | |
| HMEU | HSBC ETFS Plc | 1,168 | 1,159 | 1,168 | 28,571 | -2 | | 0.20 | |
| HMEX | HSBC ETFS Plc | 2,473 | 2,448 | 2,473 | 7 | 32 | | 1.31 | |
| HMFD | HSBC ETFS Plc | 45.88 | 45.72 | 45.72 | 260 | 0.36 | | 0.78 | |
| HMFE | HSBC ETFS Plc | 3,469 | 3,459 | 3,469 | 145 | -3 | | 0.07 | |
| HMI | Harvest Minerals Limited | 4.185 | 4.000 | 4.125 | 355,556 | 0.000 | | 0.00 | |
| HMJD | HSBC ETFS Plc | 34.83 | 34.82 | 34.83 | 159 | -0.09 | | 0.26 | |
| HMJP | HSBC ETFS Plc | 2,643 | 2,639 | 2,643 | 326 | -4 | | 0.15 | |
| HMLA | HSBC ETFS Plc | 2,075 | 2,062 | 2,063 | 2,340 | 18 | | 0.88 | |
| HMLD | HSBC ETFS Plc | 27.18 | 26.26 | 27.18 | 8 | 1.01 | | 3.84 | |
| HMLH | Hml Holdings Plc | 32.00 | 31.65 | 32.00 | 12,528 | 0.00 | | 0.00 | |
| HMSA | HSBC ETFS Plc | 15.28 | 15.23 | 15.26 | 6,149 | 0.37 | | 2.51 | |
| HMSG | Hms Hydraulic Machines | 4.540 | 4.540 | 4.540 | 1,000 | 0.140 | | 3.18 | |
| HMSO | Hammerson Plc | 307.0 | 298.7 | 300.0 | 3,298,084 | -7.5 | | 2.44 | |
| HMSP | HSBC ETFS Plc | 11.62 | 11.58 | 11.58 | 4,149 | 0.23 | | 2.04 | |
| HMUD | HSBC ETFS Plc | 30.17 | 29.99 | 30.17 | 348 | -0.04 | | 0.13 | |
| HMUS | HSBC ETFS Plc | 2,291 | 2,277 | 2,289 | 22,537 | -7 | | 0.28 | |
| HMWD | HSBC ETFS Plc | 22.93 | 22.89 | 22.89 | 30,553 | -0.07 | | 0.28 | |
| HMWO | HSBC ETFS Plc | 1,742 | 1,729 | 1,736 | 27,918 | -7 | | 0.41 | |
| HMXD | HSBC ETFS Plc | 13.70 | 13.62 | 13.62 | 8,523 | -0.11 | | 0.82 | |
| HMXJ | HSBC ETFS Plc | 1,034 | 1,032 | 1,034 | 30 | -6 | | 0.58 | |
| HMYD | HSBC ETFS Plc | 32.39 | 32.17 | 32.39 | 76 | 0.49 | | 1.54 | |
| HMYR | HSBC ETFS Plc | 2,458 | 2,446 | 2,458 | 632 | -16 | | 0.66 | |
| HNE | Henderson Eurotrust Plc | 1,150 | 1,130 | 1,135 | 36,896 | -5 | | 0.44 | |
| HNG | Hawkwing Plc | 0.6250 | 0.5650 | 0.6250 | 900,000 | 0.0000 | | 0.00 | |
| HNT | Huntsworth Plc | 83.80 | 82.00 | 83.00 | 525,226 | -1.00 | | 1.19 | |
| HOC | Hochschild Mining Plc | 162.5 | 158.1 | 159.2 | 760,073 | -2.6 | | 1.61 | |
| HOGS | ETFS Commodity Securities Limited | 0.4400 | 0.4260 | 0.4355 | 41,673 | 0.0055 | | 1.28 | |
| HON | Honeywell International Incorporated | 174.5 | 159.1 | 159.1 | 140 | 0.0 | | 0.00 | |
| HONY | Honeycomb Investment Trust Plc | 972.5 | 971.2 | 972.5 | 1 | 0.0 | | 0.00 | |
| HOT | Henderson Opportunites Trust Plc | 1000.0 | 981.8 | 1000.0 | 15,143 | 11.0 | | 1.11 | |
| HOTC | Hotel Chocolat Group Plc | 422.5 | 420.0 | 421.5 | 15,038 | 0.5 | | 0.12 | |
| HPAC | Hermes Pacific Investmen | 60.00 | 45.00 | 60.00 | 100 | 0.00 | | 0.00 | |
| HPRD | HSBC ETFS Plc | 25.60 | 25.59 | 25.59 | 2,000 | -0.06 | | 0.21 | |
| HPRO | HSBC ETFS Plc | 1,950 | 1,942 | 1,942 | 262 | -9 | | 0.45 | |
| HRI | Herald Investment Trust Plc | 1,426 | 1,418 | 1,422 | 39,705 | 2 | | 0.14 | |
| HRN | Hornby Plc | 37.70 | 37.00 | 37.50 | 17,442 | 0.00 | | 0.00 | |
| HRUB | HSBC ETFS Plc | 1,007 | 1,001 | 1,002 | 3,526 | -2 | | 0.20 | |
| HRUD | HSBC ETFS Plc | 13.21 | 13.20 | 13.20 | 528 | -0.01 | | 0.08 | |
| HSBA | HSBC Holdings Plc | 561.2 | 552.6 | 558.9 | 20,069,260 | -1.5 | | 0.27 | |
| HSBK | Jsc Halyk Bank | 13.45 | 13.40 | 13.45 | 71,286 | 0.10 | | 0.75 | |
| HSD | Hansard Global Plc | 41.00 | 39.00 | 39.95 | 80,216 | -1.00 | | 2.44 | |
| HSL | Henderson Smaller Companies Investment T | 988.0 | 977.0 | 980.0 | 97,564 | -1.0 | | 0.10 | |
| HSM | Heath [Samuel] & Sons Plc | 280.0 | 266.0 | 280.0 | 1,550 | 0.0 | | 0.00 | |
| HSP | Hargreaves Services Plc | 300.0 | 282.0 | 287.0 | 42,082 | -3.0 | | 1.03 | |
| HSPD | HSBC ETFS Plc | 31.65 | 31.60 | 31.65 | 11,133 | -0.05 | | 0.17 | |
| HSPX | HSBC ETFS Plc | 2,411 | 2,391 | 2,403 | 25,349 | -10 | | 0.41 | |
| HSS | Hss Hire Group Plc | 37.29 | 35.45 | 36.30 | 53,330 | 0.10 | | 0.28 | |
| HSTG | Hastings Group Holdings Plc | 182.3 | 178.9 | 179.5 | 373,225 | -0.5 | | 0.28 | |
| HSTN | Hansteen Holdings Plc | 107.8 | 102.6 | 106.2 | 401,947 | 0.2 | | 0.19 | |
| HSV | Homeserve Plc | 1,232 | 1,204 | 1,220 | 378,598 | 1 | | 0.08 | |
| HSW | Hostelworld Group Plc | 118.8 | 115.2 | 116.4 | 1,884,254 | -1.4 | | 1.19 | |
| HSX | Hiscox Ltd | 1,384 | 1,349 | 1,353 | 1,184,833 | -10 | | 0.73 | |
| HTCF | Highbridge Tactical Credit Fund Ltd. | 192.5 | 191.5 | 191.5 | 8,772 | -1.3 | | 0.65 | |
| HTG | Hunting Plc | 382.0 | 365.4 | 377.0 | 1,236,305 | -12.6 | | 3.23 | |
| HTRD | HSBC ETFS Plc | 2.436 | 2.428 | 2.436 | 50,306 | -0.047 | | 1.89 | |
| HTRY | HSBC ETFS Plc | 185.9 | 184.9 | 184.9 | 79 | -0.9 | | 0.48 | |
| HTSC | Huatai Securities Co. Ltd. | 24.99 | 24.81 | 24.86 | 189,864 | -0.10 | | 0.40 | |
| HTWD | HSBC ETFS Plc | 42.41 | 42.21 | 42.21 | 107 | -0.07 | | 0.15 | |
| HTWN | HSBC ETFS Plc | 3,215 | 3,182 | 3,204 | 467 | -10 | | 0.30 | |
| HTWS | Helios Towers Plc | 138.0 | 134.6 | 137.5 | 215,218 | 0.5 | | 0.36 | |
| HUKX | HSBC ETFS Plc | 7,297 | 7,183 | 7,271 | 15,379 | -18 | | 0.24 | |
| HUM | Hummingbird Resources Plc | 21.20 | 20.20 | 20.70 | 218,558 | -0.30 | | 1.43 | |
| HUNT | Hunters Property Plc | 56.00 | 54.00 | 54.00 | 11 | 0.00 | | 0.00 | |
| HUR | Hurricane Energy Plc | 32.50 | 31.04 | 31.40 | 9,530,945 | -0.74 | | 2.30 | |
| HUW | Hampden Underwriting Plc | 131.0 | 127.0 | 131.0 | 30,000 | 0.0 | | 0.00 | |
| HVO | Hvivo Plc | 11.85 | 11.50 | 11.75 | 14,000 | 0.25 | | 2.17 | |
| HVPD | Harbourvest Global Private Equity Limite | 22.50 | 22.50 | 22.50 | 333 | 0.00 | | 0.00 | |
| HVPE | Harbourvest Global Private Equity Limite | 1,720 | 1,700 | 1,712 | 46,962 | -8 | | 0.47 | |
| HVT | Heavitree Brewery Plc | 468.5 | 420.0 | 420.0 | 285 | 0.0 | | 0.00 | |
| HVTA | Heavitree Brewery Plc | 220.0 | 170.0 | 220.0 | 4,000 | 0.0 | | 0.00 | |
| HW | Harwood Wealth Management | 170.0 | 152.0 | 160.0 | 26,082 | 5.0 | | 3.23 | |
| HWDN | Howden Joinery Group Plc | 649.6 | 641.6 | 642.2 | 1,566,478 | -5.8 | | 0.90 | |
| HWG | Harworth Group Plc | 123.0 | 119.0 | 119.0 | 75,554 | -1.0 | | 0.83 | |
| HWSL | Hadrian's Wall Secured Investments Limit | 62.00 | 60.50 | 62.00 | 688 | 0.00 | | 0.00 | |
| HWWA | HSBC ETFS Plc | 15.11 | 15.04 | 15.11 | 12,450 | 0.10 | | 0.65 | |
| HWWD | HSBC ETFS Plc | 19.91 | 19.89 | 19.91 | 300 | 0.27 | | 1.36 | |
| HYDG | Hydrogen Group Plc | 40.50 | 39.50 | 39.50 | 15,000 | 0.00 | | 0.00 | |
| HYDR | Jsc Rushydro | 0.7800 | 0.7740 | 0.7770 | 143,974 | -0.0010 | | 0.13 | |
| HYEA | Ishares Plc | 4.802 | 4.794 | 4.794 | 10,934 | -0.010 | | 0.20 | |
| HYEM | Vaneck Vectors Ucits ETFS Plc | 110.1 | 110.0 | 110.0 | 3 | 0.3 | | 0.29 | |
| HYFA | Powershares Glbal Funds Ireland Plc | 24.94 | 24.91 | 24.94 | 3,250 | 0.13 | | 0.52 | |
| HYG | Hygea Vct Plc | 22.00 | 21.00 | 21.00 | 500 | 0.00 | | 0.00 | |
| HYGB | Vaneck Vectors Ucits ETFS Plc | 83.48 | 83.12 | 83.48 | 12 | -0.56 | | 0.67 | |
| HYGU | Ishares Plc | 5.588 | 5.585 | 5.585 | 2,025 | 0.008 | | 0.14 | |
| HYLA | Ishares Plc | 5.320 | 5.318 | 5.320 | 10,047 | 0.001 | | 0.01 | |
| HYLD | Ishares Plc | 95.89 | 95.69 | 95.86 | 2,224 | 0.24 | | 0.25 | |
| HYNS | Haynes Publishing Group Plc | 427.0 | 415.0 | 415.0 | 11,456 | -12.0 | | 2.81 | |
| HYR | Hydrodec Group Plc | 12.05 | 11.50 | 12.00 | 74,542 | 0.00 | | 0.00 | |
| HYST | Lyxor Index Fund | 97.78 | 97.54 | 97.78 | 790 | 0.30 | | 0.30 | |
| HYUD | Hyundai Motor Company | 30.80 | 30.30 | 30.60 | 4,168 | -0.20 | | 0.65 | |
| HYUO | Hyundai Motor Company | 52.00 | 52.00 | 52.00 | 240 | -1.00 | | 1.89 | |
| HYUP | Hyundai Motor Company | 33.40 | 33.40 | 33.40 | 488 | 0.00 | | 0.00 | |
| HYVE | Hyve Group Plc | 85.90 | 82.20 | 85.90 | 337,207 | 1.90 | | 2.26 | |
| HZAD | HSBC ETFS Plc | 43.54 | 42.75 | 42.75 | 100 | -0.50 | | 1.16 | |
| HZAR | HSBC ETFS Plc | 3,286 | 3,243 | 3,243 | 7 | -38 | | 1.14 | |
| HZD | Horizon Discovery Group | 163.8 | 155.4 | 159.8 | 218,617 | 3.8 | | 2.44 | |
| HZM | Horizonte Minerals Plc | 3.240 | 3.000 | 3.150 | 2,657,610 | 0.110 | | 3.62 | |