| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H50E | HSBC ETFS Plc | 3,322 | 3,295 | 3,307 | 1,841 | -35 |  | 1.04 |   |
| HAN | Hansa Trust Plc | 188.9 | 186.1 | 188.9 | 38,611 | 0.0 |  | 0.00 | |
| HANA | Hansa Trust Plc | 190.8 | 186.8 | 189.5 | 28,498 | 0.0 | | 0.00 | |
| HAP | Vaneck Vectors Ucits ETFS Plc | 21.50 | 21.25 | 21.50 | 15 | 0.09 |  | 0.40 | |
| HAS | Hays Plc | 163.0 | 157.1 | 158.8 | 4,528,492 | -2.9 | | 1.79 | |
| HAST | Henderson Alternative ST | 306.5 | 306.0 | 306.5 | 4,375 | 0.0 | | 0.00 | |
| HAT | H&T Group Plc | 355.0 | 349.0 | 355.0 | 22,336 | 4.0 | | 1.14 | |
| HAYD | Haydale Graphene Industr | 1.750 | 1.600 | 1.650 | 1,183,731 | -0.100 | | 5.71 | |
| HBRL | HSBC ETFS Plc | 1,538 | 1,537 | 1,537 | 3 | -25 | | 1.60 | |
| HBRN | Hibernia REIT P.L.C. | 1.388 | 1.380 | 1.380 | 57,853 | 0.001 | | 0.07 | |
| HCAD | HSBC ETFS Plc | 18.55 | 18.48 | 18.55 | 12 | 0.06 | | 0.34 | |
| HCAN | HSBC ETFS Plc | 1,431 | 1,423 | 1,431 | 989 | 13 | | 0.88 | |
| HCFT | Highcroft Investments Plc | 945.0 | 935.6 | 945.0 | 1,000 | 0.0 | | 0.00 | |
| HCM | Hutchison China Meditech Limited | 440.0 | 398.0 | 398.0 | 20,766 | -22.0 | | 5.24 | |
| HDD | Hardide Plc | 61.50 | 60.00 | 61.50 | 8,500 | 0.00 | | 0.00 | |
| HDEM | Powershares Glbal Funds Ireland Plc | 2,316 | 2,315 | 2,315 | 10 | -24 | | 1.04 | |
| HDEU | Powershares Glbal Funds Ireland Plc | 28.27 | 27.85 | 27.85 | 1,238 | -0.24 | | 0.86 | |
| HDIQ | Ishares II Plc | 2,950 | 2,924 | 2,927 | 10,646 | -20 | | 0.68 | |
| HDIV | Henderson Diversified Income Limited | 95.00 | 93.76 | 95.00 | 220,292 | -0.10 | | 0.11 | |
| HDLG | Powershares Glbal Funds | 2,560 | 2,540 | 2,540 | 1,437 | -17 | | 0.66 | |
| HDLV | Powershares Glbal Funds | 33.04 | 32.94 | 32.94 | 749 | 0.02 | | 0.05 | |
| HDLVDEUN | FTSE Developed Europe Ex UK High Dividen | 1,125 | 1,115 | 1,122 | 0 | -3 | | 0.31 | |
| HDLVEMN | FTSE Emerging High Dividend Low Volatili | 1,107 | 1,096 | 1,103 | 0 | -3 | | 0.26 | |
| HDLVTW | FTSE Taiwan High Dividend Low Volatility | 1,166 | 1,156 | 1,158 | 0 | -6 | | 0.52 | |
| HDLVUKN | FTSE UK High Dividend Low Volatility Net | 967.2 | 958.6 | 963.3 | 0 | -0.7 | | 0.07 | |
| HDT | Holders Technology Plc | 47.62 | 45.00 | 45.00 | 2,083 | 0.00 | | 0.00 | |
| HDY | Hardy Oil & Gas Plc | 6.000 | 4.000 | 6.000 | 1,660,854 | 1.500 | | 33.33 | |
| HEAD | Headlam Group Plc | 541.0 | 523.0 | 529.0 | 9,272 | -20.0 | | 3.64 | |
| HEAL | Ishares IV Plc | 6.915 | 6.843 | 6.884 | 176,957 | 0.024 | | 0.35 | |
| HEAT | ETFS Commodity Securities Limited | 10.40 | 10.37 | 10.40 | 1,298 | -0.22 | | 2.03 | |
| HEDF | Wisdomtree Issuer Plc | 18.60 | 18.47 | 18.47 | 8,347 | -0.12 | | 0.62 | |
| HEDG | Wisdomtree Issuer Plc | 1,553 | 1,546 | 1,546 | 835 | -22 | | 1.38 | |
| HEDJ | Wisdomtree Issuer Plc | 19.32 | 19.31 | 19.32 | 315 | -0.22 | | 1.13 | |
| HEDK | Wisdomtree Issuer Plc | 22.63 | 22.42 | 22.42 | 2,487 | -0.28 | | 1.23 | |
| HEDP | Wisdomtree Issuer Plc | 1,201 | 1,185 | 1,185 | 43 | -9 | | 0.72 | |
| HEDS | Wisdomtree Issuer Plc | 1,765 | 1,729 | 1,729 | 4,433 | -10 | | 0.56 | |
| HEFT | Henderson European Focus Trust Plc | 1,307 | 1,295 | 1,295 | 25,746 | -15 | | 1.15 | |
| HEMO | Hemogenyx Pharmaceuticals Plc | 1.970 | 1.800 | 1.850 | 2,066,174 | -0.100 | | 5.13 | |
| HEWA | HSBC ETFS Plc | 13.34 | 13.33 | 13.34 | 23 | -0.14 | | 1.00 | |
| HFD | Halfords Group Plc | 159.0 | 154.4 | 157.4 | 342,705 | -0.6 | | 0.38 | |
| HFEL | Henderson Far East Income Limited | 349.0 | 343.0 | 345.0 | 166,319 | 1.0 | | 0.29 | |
| HFG | Hilton Food Group Plc | 1,076 | 1,052 | 1,054 | 26,628 | -10 | | 0.94 | |
| HGM | Highland Gold Mining Ld | 230.8 | 214.2 | 229.6 | 1,877,907 | 12.0 | | 5.51 | |
| HGT | Hg Capital Trust Plc | 272.0 | 269.0 | 270.5 | 138,508 | -1.5 | | 0.55 | |
| HHI | Henderson High Income Trust Plc | 185.8 | 183.8 | 185.5 | 79,727 | -1.0 | | 0.54 | |
| HHPD | Hon Hai Precision Indust | 5.490 | 5.380 | 5.440 | 99,862 | -0.040 | | 0.73 | |
| HHV | Hargreave Hale Aim Vct 1 Plc | 66.75 | 66.08 | 66.75 | 36,356 | 0.00 | | 0.00 | |
| HICL | Hicl Infrastructure Company Ld | 182.8 | 181.2 | 181.2 | 1,868,242 | -1.4 | | 0.77 | |
| HIDD | HSBC ETFS Plc | 83.22 | 82.98 | 83.22 | 60 | 0.26 | | 0.31 | |
| HIDR | HSBC ETFS Plc | 6,505 | 6,418 | 6,418 | 182 | 6 | | 0.09 | |
| HIGH | Ishares Plc | 5.370 | 5.358 | 5.360 | 101,531 | -0.010 | | 0.19 | |
| HIK | Hikma Pharmaceuticals Plc | 1,948 | 1,913 | 1,928 | 221,903 | 18 | | 0.92 | |
| HILS | Hill & Smith Holdings Plc | 1,470 | 1,450 | 1,459 | 65,528 | -6 | | 0.41 | |
| HINT | Henderson International Income Trust Plc | 172.3 | 172.0 | 172.0 | 71,364 | 0.0 | | 0.00 | |
| HIX | FTSE Actuaries 350 High Yield | 3,526 | 3,493 | 3,508 | 0 | -18 | | 0.51 | |
| HKOD | HSBC ETFS Plc | 47.89 | 46.93 | 46.93 | 400 | -1.87 | | 3.82 | |
| HKOR | HSBC ETFS Plc | 3,643 | 3,607 | 3,620 | 7,277 | -46 | | 1.24 | |
| HL | HARGREAVES LANSDOWN PLC ORD GBP0.004 WI | 1,727 | 1,688 | 1,710 | 914,755 | 0 | | 0.00 | |
| HLCL | Helical Bar Plc | 520.0 | 512.0 | 515.0 | 907,544 | -7.0 | | 1.34 | |
| HLMA | Halma Plc | 2,251 | 2,209 | 2,227 | 1,016,742 | 10 | | 0.45 | |
| HLQD | Ishares Plc | 5.472 | 5.464 | 5.471 | 252,000 | 0.003 | | 0.05 | |
| HLTH | SSGA SPDR ETFS Europe II | 170.5 | 169.4 | 169.4 | 30 | 0.1 | | 0.04 | |
| HLTW | Multi Units Luxembourg | 378.6 | 378.5 | 378.6 | 81 | 1.5 | | 0.39 | |
| HMAD | HSBC ETFS Plc | 47.77 | 47.57 | 47.68 | 1,352 | -0.10 | | 0.20 | |
| HMAF | HSBC ETFS Plc | 36.99 | 36.77 | 36.77 | 583 | -0.35 | | 0.93 | |
| HMBR | HSBC ETFS Plc | 20.47 | 19.93 | 19.93 | 5,003 | -0.52 | | 2.52 | |
| HMCA | HSBC ETFS Plc | 7.983 | 7.915 | 7.936 | 28,907 | 0.067 | | 0.85 | |
| HMCD | HSBC ETFS Plc | 8.636 | 8.590 | 8.600 | 75,221 | -0.023 | | 0.26 | |
| HMCH | HSBC ETFS Plc | 669.5 | 661.1 | 663.3 | 130,583 | -6.5 | | 0.97 | |
| HMCT | HSBC ETFS Plc | 10.32 | 10.23 | 10.29 | 26,758 | 0.16 | | 1.57 | |
| HMCX | HSBC ETFS Plc | 2,079 | 2,069 | 2,071 | 12,233 | -9 | | 0.43 | |
| HMED | HSBC ETFS Plc | 35.13 | 34.76 | 34.76 | 200 | -0.62 | | 1.74 | |
| HMEF | HSBC ETFS Plc | 846.2 | 839.1 | 841.6 | 32,026 | -6.1 | | 0.72 | |
| HMEM | HSBC ETFS Plc | 11.03 | 10.92 | 10.92 | 3,389 | -0.20 | | 1.75 | |
| HMEU | HSBC ETFS Plc | 1,229 | 1,214 | 1,214 | 8 | -12 | | 0.96 | |
| HMEX | HSBC ETFS Plc | 2,741 | 2,681 | 2,681 | 301 | -35 | | 1.27 | |
| HMFD | HSBC ETFS Plc | 48.80 | 47.48 | 47.48 | 206 | -1.00 | | 2.06 | |
| HMFE | HSBC ETFS Plc | 3,683 | 3,662 | 3,662 | 1 | -84 | | 2.23 | |
| HMI | Harvest Minerals Limited | 4.000 | 3.750 | 3.900 | 86,913 | 0.000 | | 0.00 | |
| HMJD | HSBC ETFS Plc | 33.39 | 32.79 | 32.79 | 7 | -0.53 | | 1.59 | |
| HMJP | HSBC ETFS Plc | 2,540 | 2,520 | 2,530 | 1,744 | -24 | | 0.92 | |
| HMLA | HSBC ETFS Plc | 2,051 | 2,049 | 2,051 | 60 | -24 | | 1.17 | |
| HMLD | HSBC ETFS Plc | 26.90 | 26.60 | 26.60 | 8 | -0.51 | | 1.88 | |
| HMLH | Hml Holdings Plc | 33.30 | 32.75 | 33.30 | 11,760 | 0.00 | | 0.00 | |
| HMSA | HSBC ETFS Plc | 14.58 | 14.48 | 14.48 | 400 | 0.05 | | 0.31 | |
| HMSG | Hms Hydraulic Machines | 5.750 | 5.500 | 5.750 | 2,075 | 0.100 | | 1.77 | |
| HMSO | Hammerson Plc | 232.8 | 220.0 | 222.0 | 6,804,901 | -3.7 | | 1.64 | |
| HMSP | HSBC ETFS Plc | 11.34 | 11.17 | 11.17 | 488 | 0.02 | | 0.13 | |
| HMUD | HSBC ETFS Plc | 32.40 | 32.11 | 32.11 | 860 | -0.09 | | 0.26 | |
| HMUS | HSBC ETFS Plc | 2,488 | 2,476 | 2,476 | 3,668 | -30 | | 1.20 | |
| HMWD | HSBC ETFS Plc | 24.08 | 23.97 | 24.00 | 2,592 | -0.09 | | 0.37 | |
| HMWO | HSBC ETFS Plc | 1,864 | 1,844 | 1,851 | 32,245 | -20 | | 1.08 | |
| HMXD | HSBC ETFS Plc | 13.76 | 13.74 | 13.76 | 58 | -0.02 | | 0.13 | |
| HMXJ | HSBC ETFS Plc | 1,065 | 1,061 | 1,061 | 2,938 | -10 | | 0.89 | |
| HMYD | HSBC ETFS Plc | 31.43 | 31.00 | 31.00 | 70 | -0.46 | | 1.45 | |
| HMYR | HSBC ETFS Plc | 2,394 | 2,379 | 2,390 | 134 | -10 | | 0.40 | |
| HNE | Henderson Eurotrust Plc | 1,282 | 1,262 | 1,270 | 12,201 | 5 | | 0.40 | |
| HNG | Hawkwing Plc | 0.5000 | 0.4550 | 0.5000 | 22,782 | 0.0000 | | 0.00 | |
| HNT | Huntsworth Plc | 80.91 | 75.20 | 79.40 | 19,555,813 | 2.40 | | 3.12 | |
| HOC | Hochschild Mining Plc | 212.9 | 190.5 | 201.0 | 3,516,796 | 12.4 | | 6.57 | |
| HOGS | ETFS Commodity Securities Limited | 0.4000 | 0.3915 | 0.3915 | 250,000 | 0.0000 | | 0.00 | |
| HON | Honeywell International Incorporated | 180.5 | 159.1 | 159.1 | 470 | 0.0 | | 0.00 | |
| HONY | Honeycomb Investment Trust Plc | 925.0 | 918.2 | 925.0 | 6,472 | 0.0 | | 0.00 | |
| HOT | Henderson Opportunites Trust Plc | 1,075 | 1,058 | 1,065 | 4,114 | -15 | | 1.39 | |
| HOTC | Hotel Chocolat Group Plc | 425.0 | 410.0 | 410.0 | 28,023 | -15.0 | | 3.53 | |
| HPRD | HSBC ETFS Plc | 26.51 | 26.49 | 26.49 | 45 | 0.17 | | 0.63 | |
| HPRO | HSBC ETFS Plc | 2,045 | 2,038 | 2,042 | 13,977 | -1 | | 0.05 | |
| HRI | Herald Investment Trust Plc | 1,498 | 1,474 | 1,474 | 32,817 | -30 | | 1.99 | |
| HRN | Hornby Plc | 39.00 | 36.10 | 38.50 | 74,092 | 2.50 | | 6.94 | |
| HRUB | HSBC ETFS Plc | 1,026 | 1,015 | 1,023 | 20,939 | -1 | | 0.07 | |
| HRUD | HSBC ETFS Plc | 13.27 | 13.17 | 13.27 | 1,397 | 0.07 | | 0.55 | |
| HSBA | HSBC Holdings Plc | 564.0 | 557.5 | 562.2 | 51,321,873 | 2.5 | | 0.45 | |
| HSBK | Jsc Halyk Bank | 16.50 | 16.30 | 16.35 | 140,893 | 0.00 | | 0.00 | |
| HSD | Hansard Global Plc | 48.00 | 43.86 | 48.00 | 19,484 | 2.10 | | 4.58 | |
| HSL | Henderson Smaller Companies Investment T | 1,074 | 1,062 | 1,062 | 64,737 | -12 | | 1.12 | |
| HSM | Heath [Samuel] & Sons Plc | 309.0 | 290.0 | 290.0 | 714 | 10.0 | | 3.57 | |
| HSP | Hargreaves Services Plc | 303.0 | 290.0 | 300.0 | 5,242 | 2.0 | | 0.67 | |
| HSPD | HSBC ETFS Plc | 33.70 | 33.50 | 33.58 | 5,140 | -0.17 | | 0.50 | |
| HSPX | HSBC ETFS Plc | 2,611 | 2,581 | 2,590 | 125,499 | -18 | | 0.69 | |
| HSS | Hss Hire Group Plc | 42.00 | 41.28 | 42.00 | 44,000 | -1.50 | | 3.45 | |
| HSTG | Hastings Group Holdings Plc | 185.3 | 182.8 | 184.2 | 508,378 | -0.4 | | 0.22 | |
| HSTN | Hansteen Holdings Plc | 116.6 | 116.2 | 116.2 | 6,123,376 | -0.2 | | 0.17 | |
| HSV | Homeserve Plc | 1,315 | 1,296 | 1,300 | 288,709 | -6 | | 0.46 | |
| HSW | Hostelworld Group Plc | 132.6 | 125.0 | 129.0 | 58,330 | -2.4 | | 1.83 | |
| HSX | Hiscox Ltd | 1,339 | 1,312 | 1,332 | 404,685 | 1 | | 0.08 | |
| HTCF | Highbridge Tactical Credit Fund Ltd. | 196.5 | 195.2 | 196.5 | 6,519 | 0.5 | | 0.26 | |
| HTG | Hunting Plc | 317.0 | 298.6 | 304.8 | 1,586,291 | -10.0 | | 3.18 | |
| HTOP | Retail Charity Bonds Plc | 106.0 | 104.6 | 104.6 | 25,000 | 0.9 | | 0.87 | |
| HTRD | HSBC ETFS Plc | 2.549 | 2.461 | 2.461 | 1,342 | -0.054 | | 2.13 | |
| HTRY | HSBC ETFS Plc | 189.7 | 188.5 | 189.7 | 2,527 | 1.9 | | 0.99 | |
| HTSC | Huatai Securities Co. Ltd. | 28.58 | 28.13 | 28.50 | 68,306 | -0.20 | | 0.70 | |
| HTWN | HSBC ETFS Plc | 3,230 | 3,215 | 3,225 | 4,917 | -18 | | 0.56 | |
| HTWS | Helios Towers Plc | 146.0 | 144.0 | 145.1 | 128,993 | 0.7 | | 0.48 | |
| HUKX | HSBC ETFS Plc | 7,375 | 7,311 | 7,341 | 7,227 | -45 | | 0.60 | |
| HUM | Hummingbird Resources Plc | 29.00 | 26.50 | 28.00 | 2,251,448 | 1.00 | | 3.70 | |
| HUNT | Hunters Property Plc | 69.50 | 67.05 | 67.50 | 4,000 | -2.00 | | 2.88 | |
| HUR | Hurricane Energy Plc | 17.40 | 15.12 | 15.20 | 37,699,611 | -1.30 | | 7.88 | |
| HUW | Hampden Underwriting Plc | 132.5 | 125.0 | 132.5 | 4,156 | -5.0 | | 3.64 | |
| HVPD | Harbourvest Global Private Equity Limite | 24.30 | 24.20 | 24.20 | 27,941 | 0.15 | | 0.62 | |
| HVPE | Harbourvest Global Private Equity Limite | 1,870 | 1,860 | 1,864 | 34,785 | -4 | | 0.21 | |
| HVT | Heavitree Brewery Plc | 468.5 | 416.0 | 425.0 | 122 | 0.0 | | 0.00 | |
| HVTA | Heavitree Brewery Plc | 250.0 | 220.0 | 220.0 | 5 | 0.0 | | 0.00 | |
| HW | Harwood Wealth Management | 142.5 | 141.1 | 142.5 | 2,000 | 0.0 | | 0.00 | |
| HWDN | Howden Joinery Group Plc | 736.0 | 722.7 | 732.0 | 2,351,011 | 2.6 | | 0.36 | |
| HWG | Harworth Group Plc | 149.7 | 146.5 | 147.5 | 68,359 | 0.0 | | 0.00 | |
| HWSL | Hadrian's Wall Secured Investments Limit | 58.25 | 57.40 | 58.25 | 9,000 | -0.75 | | 1.27 | |
| HWWA | HSBC ETFS Plc | 16.04 | 15.97 | 15.97 | 15,356 | -0.16 | | 0.96 | |
| HWWD | HSBC ETFS Plc | 21.03 | 20.70 | 20.70 | 5 | -0.13 | | 0.62 | |
| HYDG | Hydrogen Group Plc | 48.00 | 45.00 | 45.50 | 135,925 | -0.50 | | 1.09 | |
| HYDR | Jsc Rushydro | 1.110 | 1.100 | 1.106 | 23,233 | -0.002 | | 0.18 | |
| HYEA | Ishares Plc | 4.961 | 4.953 | 4.953 | 1,953 | 0.002 | | 0.05 | |
| HYFA | Powershares Glbal Funds Ireland Plc | 25.09 | 24.99 | 24.99 | 12,024 | -0.11 | | 0.44 | |
| HYG | Hygea Vct Plc | 22.00 | 20.60 | 22.00 | 11,000 | -0.60 | | 2.65 | |
| HYGB | Vaneck Vectors Ucits ETFS Plc | 88.33 | 87.43 | 88.33 | 23 | 0.24 | | 0.27 | |
| HYGU | Ishares Plc | 5.701 | 5.690 | 5.690 | 1,754 | -0.011 | | 0.18 | |
| HYLA | Ishares Plc | 5.388 | 5.373 | 5.373 | 39,805 | -0.001 | | 0.01 | |
| HYLD | Ishares Plc | 96.95 | 96.66 | 96.81 | 11,561 | 0.08 | | 0.08 | |
| HYNS | Haynes Publishing Group Plc | 691.0 | 688.0 | 690.0 | 2,309 | 0.0 | | 0.00 | |
| HYR | Hydrodec Group Plc | 7.000 | 6.500 | 7.000 | 1,750 | 0.000 | | 0.00 | |
| HYUD | Hyundai Motor Company | 30.30 | 29.70 | 29.90 | 7,594 | -1.20 | | 3.86 | |
| HYUO | Hyundai Motor Company | 54.50 | 52.50 | 54.50 | 210 | 2.50 | | 4.81 | |
| HYVE | Hyve Group Plc | 91.10 | 89.10 | 89.70 | 467,109 | -1.30 | | 1.43 | |
| HZAD | HSBC ETFS Plc | 44.61 | 44.29 | 44.61 | 434 | 0.53 | | 1.19 | |
| HZAR | HSBC ETFS Plc | 3,440 | 3,421 | 3,440 | 2,159 | 17 | | 0.48 | |
| HZD | Horizon Discovery Group | 168.2 | 162.0 | 165.2 | 171,088 | 3.8 | | 2.35 | |
| HZM | Horizonte Minerals Plc | 3.380 | 3.125 | 3.300 | 4,415,408 | -0.020 | | 0.60 | |