Code | Name | High | Low | Close | Volume | Change | |
H50A | | 56.73 | 56.39 | 56.68 | 162 | 0.31 |  | 0.55 |  |
H50E | HSBC ETFS Plc | 4,921 | 4,891 | 4,920 | 5,985 | 25 |  | 0.51 |  |
H5UA | | 99.29 | 99.29 | 99.29 | 400,000 | 0.00 |  | 0.00 |  |
HA82 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
HAGE | | 10.24 | 10.24 | 10.24 | 0 | -0.02 |  | 0.17 |  |
HAGG | | 11.05 | 11.04 | 11.04 | 40,465 | -0.04 |  | 0.40 |  |
HAGS | | 8.112 | 8.101 | 8.101 | 890 | -0.035 |  | 0.43 |  |
HALB | Halifax Plc | 175.0 | 175.0 | 198.5 | 150,000 | 0.0 |  | 0.00 |  |
HALP | Halifax Plc | 148.5 | 145.5 | 156.5 | 2,000 | 0.0 |  | 0.00 |  |
HAMA | Hampson 6H% Pf | 3.200 | 1.700 | 2.760 | 95,159,700 | 1.150 |  | 71.43 |  |
HAN | Hansa Trust Plc | 270.0 | 264.0 | 270.0 | 10,485 | 10.8 |  | 4.15 |  |
HANA | Hansa Trust Plc | 258.0 | 251.8 | 252.0 | 12,802 | 0.0 |  | 0.00 |  |
HAS | Hays Plc | 68.00 | 66.55 | 66.60 | 6,054,456 | -0.55 |  | 0.82 |  |
HAT | H&T Group Plc | 640.0 | 638.0 | 640.0 | 40,760 | 2.0 |  | 0.31 |  |
HAYD | Haydale Graphene Industr | 0.6820 | 0.6260 | 0.6500 | 6,820,464 | 0.0130 |  | 2.04 |  |
HB18 | | 99.30 | 99.30 | 99.30 | 300,000 | 0.00 |  | 0.00 |  |
HB67 | | 97.18 | 97.18 | 97.18 | 22 | 0.00 |  | 0.00 |  |
HBKS | | 8.249 | 8.155 | 8.164 | 1,084 | -0.013 |  | 0.16 |  |
HBKU | | 11.14 | 11.14 | 11.14 | 0 | -0.03 |  | 0.29 |  |
HBR | Holidaybreak Plc | 200.8 | 196.2 | 197.3 | 892,695 | -2.6 |  | 1.30 |  |
HCAA | | 10.23 | 10.22 | 10.22 | 10,684 | -0.03 |  | 0.25 |  |
HCAD | HSBC ETFS Plc | 28.19 | 28.14 | 28.18 | 960 | -0.10 |  | 0.35 |  |
HCAN | HSBC ETFS Plc | 2,074 | 2,066 | 2,066 | 1,536 | -7 |  | 0.31 |  |
HCAU | | 10.29 | 10.29 | 10.29 | 0 | 0.00 |  | 0.02 |  |
HCBE | | 11.04 | 11.03 | 11.06 | 9,563 | 0.00 |  | 0.00 |  |
HCBG | | 10.92 | 10.88 | 10.88 | 100 | -0.03 |  | 0.26 |  |
HCBU | | 11.50 | 11.50 | 11.50 | 0 | -0.03 |  | 0.24 |  |
HCGB | | 11.09 | 11.07 | 11.08 | 15,750 | 0.00 |  | 0.03 |  |
HCGE | | 10.98 | 10.98 | 10.99 | 12 | 0.00 |  | 0.00 |  |
HCGG | | 11.17 | 11.17 | 11.17 | 0 | 0.02 |  | 0.19 |  |
HCGU | | 11.54 | 11.54 | 11.54 | 0 | 0.02 |  | 0.21 |  |
HCHA | | 8.285 | 8.235 | 8.285 | 15,154 | 0.040 |  | 0.49 |  |
HCHS | | 6.093 | 6.032 | 6.071 | 28,164 | 0.029 |  | 0.48 |  |
HCM | Hutchison China Meditech Limited | 233.0 | 226.0 | 226.0 | 2,788 | -3.0 |  | 1.31 |  |
HDBA | | 10.68 | 10.68 | 10.68 | 0 | 0.00 |  | 0.00 |  |
HDD | Hardide Plc | 8.400 | 8.000 | 8.250 | 36,366 | 0.000 |  | 0.00 |  |
HDEM | Powershares Glbal Funds Ireland Plc | 1,891 | 1,872 | 1,872 | 1,705 | -14 |  | 0.72 |  |
HDEU | Powershares Glbal Funds Ireland Plc | 29.79 | 29.52 | 29.55 | 4,454 | -0.04 |  | 0.12 |  |
HDGB | | 4.176 | 4.096 | 4.096 | 1,324 | -0.063 |  | 1.51 |  |
HDIQ | Ishares II Plc | 3,984 | 3,957 | 3,960 | 1,458 | 2 |  | 0.05 |  |
HDLG | Powershares Glbal Funds | 2,665 | 2,639 | 2,639 | 21,113 | -8 |  | 0.30 |  |
HDLV | Powershares Glbal Funds | 36.42 | 36.00 | 36.00 | 9,583 | -0.09 |  | 0.25 |  |
HDLVDEUN | FTSE Developed Europe Ex UK High Dividen | 1,285 | 1,277 | 1,282 | 0 | -4 |  | 0.32 |  |
HDLVEMN | FTSE Emerging High Dividend Low Volatili | 978.3 | 968.6 | 969.0 | 0 | -9.3 |  | 0.95 |  |
HDLVTW | FTSE Taiwan High Dividend Low Volatility | 1,915 | 1,901 | 1,913 | 0 | 1 |  | 0.08 |  |
HDLVUKN | FTSE UK High Dividend Low Volatility Net | 1,038 | 1,032 | 1,033 | 0 | 0 |  | 0.01 |  |
HDRO | | 5.671 | 5.605 | 5.611 | 1,752 | -0.037 |  | 0.66 |  |
HE1 | | 0.9900 | 0.9000 | 0.9100 | 17,989,375 | -0.0900 |  | 9.00 |  |
HE24 | | 104.9 | 104.9 | 104.9 | 20,040 | 0.0 |  | 0.00 |  |
HEAD | Headlam Group Plc | 89.06 | 87.60 | 89.00 | 12,262 | 1.00 |  | 1.14 |  |
HEAE | | 173.4 | 172.3 | 172.3 | 2,657 | -2.2 |  | 1.26 |  |
HEAL | Ishares IV Plc | 7.710 | 7.623 | 7.633 | 46,265 | -0.042 |  | 0.55 |  |
HEAT | ETFS Commodity Securities Limited | 24.48 | 24.41 | 24.41 | 100 | 0.05 |  | 0.18 |  |
HEAW | | 43.86 | 43.37 | 43.37 | 871 | -0.23 |  | 0.52 |  |
HEDF | Wisdomtree Issuer Plc | 27.48 | 27.16 | 27.38 | 864 | 0.18 |  | 0.67 |  |
HEDG | Wisdomtree Issuer Plc | 2,368 | 2,344 | 2,356 | 1,247 | 5 |  | 0.21 |  |
HEDJ | Wisdomtree Issuer Plc | 27.35 | 27.19 | 27.33 | 6,151 | 0.13 |  | 0.47 |  |
HEDK | Wisdomtree Issuer Plc | 36.21 | 36.19 | 36.21 | 432 | 0.23 |  | 0.64 |  |
HEDP | Wisdomtree Issuer Plc | 1,581 | 1,568 | 1,581 | 100 | 9 |  | 0.57 |  |
HEDS | Wisdomtree Issuer Plc | 2,654 | 2,654 | 2,654 | 0 | 14 |  | 0.54 |  |
HEGB | | 8.687 | 8.687 | 8.687 | 0 | -0.032 |  | 0.37 |  |
HEIT | | 92.60 | 91.65 | 92.10 | 96,993 | 0.00 |  | 0.00 |  |
HELD | | 1.1000 | 0.9000 | 0.9500 | 555,742 | 0.0000 |  | 0.00 |  |
HEMA | | 13.22 | 13.12 | 13.16 | 2,081 | -0.03 |  | 0.20 |  |
HEMC | | 9.686 | 9.628 | 9.648 | 1,443 | 0.014 |  | 0.15 |  |
HEMO | Hemogenyx Pharmaceuticals Plc | 156.5 | 150.0 | 153.3 | 10,872 | -0.8 |  | 0.49 |  |
HEMV | | 16.34 | 16.34 | 16.34 | 0 | -0.15 |  | 0.89 |  |
HERC | | 47.00 | 44.00 | 45.00 | 101,027 | 0.00 |  | 0.00 |  |
HERG | | 11.05 | 10.94 | 11.02 | 388 | 0.04 |  | 0.33 |  |
HERU | | 15.20 | 15.05 | 15.19 | 1,009 | 0.07 |  | 0.46 |  |
HESC | | 23.60 | 23.27 | 23.60 | 533 | -0.38 |  | 1.56 |  |
HESS | | 17.41 | 17.20 | 17.31 | 100 | -0.01 |  | 0.07 |  |
HET | Home Entertainment Corp Ord 5p | 204.5 | 200.5 | 200.5 | 467,831 | -1.0 |  | 0.50 |  |
HEVS | | 12.01 | 11.98 | 11.98 | 423 | 0.01 |  | 0.08 |  |
HEX | | 27.40 | 26.00 | 26.50 | 1,284,261 | -0.90 |  | 3.28 |  |
HEY1 | Heylo Housing Secured Bond Plc | 97.25 | 97.25 | 97.83 | 20,000 | 0.13 |  | 0.13 |  |
HF62 | | 96.42 | 96.42 | 96.42 | 1,045,000 | 0.00 |  | 0.00 |  |
HF98 | | 101.7 | 101.7 | 101.7 | 617,000 | 0.0 |  | 0.00 |  |
HFD | Halfords Group Plc | 150.4 | 148.0 | 149.0 | 309,235 | -0.6 |  | 0.40 |  |
HFEJ | | 40.82 | 40.73 | 40.73 | 2,570 | -0.48 |  | 1.17 |  |
HFEL | Henderson Far East Income Limited | 230.0 | 226.0 | 228.5 | 724,597 | -1.0 |  | 0.44 |  |
HFEX | | 55.60 | 55.28 | 55.60 | 182 | -0.69 |  | 1.22 |  |
HFG | Hilton Food Group Plc | 869.0 | 850.0 | 855.0 | 62,208 | -9.0 |  | 1.04 |  |
HG96 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
HGAD | | 10.64 | 10.64 | 10.64 | 0 | -0.02 |  | 0.17 |  |
HGAS | | 10.42 | 10.42 | 10.42 | 0 | -0.02 |  | 0.17 |  |
HGEN | | 29.00 | 26.50 | 27.20 | 92,700 | 0.40 |  | 1.49 |  |
HGT | Hg Capital Trust Plc | 508.0 | 498.0 | 498.0 | 249,396 | -3.0 |  | 0.60 |  |
HGVE | | 10.37 | 10.36 | 10.39 | 2,032 | 0.00 |  | 0.00 |  |
HGVG | | 10.35 | 10.28 | 10.28 | 100 | -0.04 |  | 0.36 |  |
HGVU | | 10.72 | 10.72 | 10.72 | 930 | -0.03 |  | 0.24 |  |
HH34 | | 98.68 | 98.68 | 98.68 | 112,000 | 0.00 |  | 0.00 |  |
HHI | Henderson High Income Trust Plc | 182.0 | 176.5 | 180.0 | 204,122 | 1.5 |  | 0.84 |  |
HHPD | Hon Hai Precision Indust | 11.16 | 11.04 | 11.12 | 21,050 | 0.08 |  | 0.72 |  |
HHV | Hargreave Hale Aim Vct 1 Plc | 33.60 | 33.60 | 33.60 | 0 | -0.30 |  | 0.88 |  |
HICL | Hicl Infrastructure Company Ld | 119.2 | 117.6 | 117.6 | 3,172,598 | -0.4 |  | 0.34 |  |
HID | Hidong Estate Plc | 10.000 | 10.000 | 10.000 | 33,365 | 0.000 |  | 0.00 |  |
HIDD | HSBC ETFS Plc | 64.05 | 63.57 | 64.05 | 2,062 | 0.67 |  | 1.06 |  |
HIDR | HSBC ETFS Plc | 4,704 | 4,636 | 4,671 | 725 | 9 |  | 0.18 |  |
HIEM | | 15.08 | 14.95 | 14.98 | 100 | -0.07 |  | 0.44 |  |
HIES | | 11.04 | 10.91 | 10.91 | 1,781 | -0.01 |  | 0.13 |  |
HIEU | | 30.75 | 30.48 | 30.55 | 1,375 | -0.02 |  | 0.06 |  |
HIGG | | 5.436 | 5.431 | 5.431 | 143,426 | 0.004 |  | 0.07 |  |
HIGH | Ishares Plc | 6.113 | 6.090 | 6.106 | 116,040 | 0.011 |  | 0.18 |  |
HIJP | | 19.88 | 19.66 | 19.79 | 0 | -0.23 |  | 1.17 |  |
HIJS | | 14.63 | 14.44 | 14.51 | 930 | -0.20 |  | 1.34 |  |
HIK | Hikma Pharmaceuticals Plc | 2,004 | 1,972 | 1,981 | 170,748 | 10 |  | 0.49 |  |
HILS | Hill & Smith Holdings Plc | 1,824 | 1,800 | 1,812 | 141,827 | 10 |  | 0.55 |  |
HIND | | 13.72 | 13.68 | 13.68 | 598 | -0.04 |  | 0.29 |  |
HINS | Henderson International Income Trust Plc | 10.09 | 9.99 | 10.03 | 224 | 0.02 |  | 0.16 |  |
HINT | Henderson International Income Trust Plc | 178.0 | 173.4 | 175.5 | 271,727 | 0.0 |  | 0.00 |  |
HIPS | | 22.59 | 22.38 | 22.41 | 1,277 | -0.10 |  | 0.42 |  |
HITC | | 17.56 | 17.54 | 17.54 | 170 | -0.05 |  | 0.30 |  |
HITD | | 23.91 | 23.91 | 23.91 | 0 | -0.21 |  | 0.86 |  |
HIUA | | 32.69 | 32.69 | 32.69 | 0 | -0.37 |  | 1.13 |  |
HIUS | | 24.18 | 23.91 | 23.91 | 1,522 | -0.09 |  | 0.35 |  |
HIWO | | 27.10 | 26.90 | 26.98 | 18,387 | -0.04 |  | 0.15 |  |
HIWS | | 19.87 | 19.71 | 19.74 | 16,336 | -0.07 |  | 0.33 |  |
HIX | FTSE Actuaries 350 High Yield | 4,058 | 4,029 | 4,056 | 0 | 17 |  | 0.43 |  |
HJ74 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
HJGB | | 5.009 | 5.009 | 5.009 | 0 | -0.052 |  | 1.03 |  |
HKG100 | | 13,113 | 12,995 | 12,999 | 0 | 0 |  | 0.00 |  |
HKG100N | | 12,927 | 12,803 | 12,919 | 0 | 13 |  | 0.10 |  |
HKLB | Hong Kong Land Holdings | 7.410 | 7.410 | 7.410 | 0 | 0.000 |  | 0.00 |  |
HKLD | Hong Kong Land Holdings Ld | 7.410 | 7.410 | 7.410 | 0 | 0.000 |  | 0.00 |  |
HKLJ | Hong Kong Land Holdings | 7.410 | 7.410 | 7.410 | 0 | 0.000 |  | 0.00 |  |
HKOD | HSBC ETFS Plc | 57.20 | 56.81 | 57.08 | 215,214 | 0.08 |  | 0.14 |  |
HKOR | HSBC ETFS Plc | 4,196 | 4,176 | 4,184 | 249,851 | 4 |  | 0.10 |  |
HL27 | | 102.8 | 102.8 | 102.8 | 3,945,000 | 0.0 |  | 0.00 |  |
HL63 | | 102.6 | 102.6 | 102.6 | 200,000 | 0.0 |  | 0.00 |  |
HLA1 | | 16.08 | 15.02 | 15.68 | 1,551 | -0.15 |  | 0.92 |  |
HLAL | | 1,190 | 1,125 | 1,153 | 8,108 | -13 |  | 1.07 |  |
HLCL | Helical Bar Plc | 228.0 | 223.0 | 223.0 | 61,778 | -2.0 |  | 0.89 |  |
HLE1 | | 13.46 | 13.05 | 13.35 | 100 | -0.11 |  | 0.78 |  |
HLMA | Halma Plc | 3,216 | 3,178 | 3,216 | 452,566 | 34 |  | 1.07 |  |
HLN | | 379.0 | 368.3 | 371.3 | 14,696,123 | -6.6 |  | 1.75 |  |
HLQD | Ishares Plc | 6.974 | 6.949 | 6.949 | 43,710 | -0.020 |  | 0.29 |  |
HLTH | SSGA SPDR ETFS Europe II | 201.0 | 200.2 | 200.2 | 1,789 | -1.5 |  | 0.73 |  |
HLTW | Multi Units Luxembourg | 497.1 | 494.5 | 494.5 | 100 | -2.9 |  | 0.59 |  |
HMAD | HSBC ETFS Plc | 58.84 | 58.27 | 58.55 | 100 | 0.10 |  | 0.17 |  |
HMAF | HSBC ETFS Plc | 43.06 | 42.92 | 42.92 | 253 | 0.03 |  | 0.06 |  |
HMCA | HSBC ETFS Plc | 7.429 | 7.386 | 7.405 | 766,539 | -0.058 |  | 0.78 |  |
HMCD | HSBC ETFS Plc | 7.590 | 7.523 | 7.579 | 14,761 | 0.039 |  | 0.52 |  |
HMCH | HSBC ETFS Plc | 557.0 | 551.8 | 555.1 | 110,622 | 2.2 |  | 0.40 |  |
HMCT | HSBC ETFS Plc | 10.12 | 10.08 | 10.10 | 12,640 | -0.04 |  | 0.37 |  |
HMCX | HSBC ETFS Plc | 2,040 | 2,019 | 2,027 | 4,268 | -1 |  | 0.06 |  |
HMEA | | 24.31 | 24.31 | 24.31 | 0 | -0.05 |  | 0.18 |  |
HMEF | HSBC ETFS Plc | 903.3 | 898.8 | 900.6 | 120,017 | -0.6 |  | 0.07 |  |
HMEM | HSBC ETFS Plc | 12.30 | 12.25 | 12.29 | 43,330 | -0.01 |  | 0.04 |  |
HMES | | 17.84 | 17.81 | 17.81 | 1,121 | -0.01 |  | 0.08 |  |
HMEU | HSBC ETFS Plc | 1,628 | 1,621 | 1,622 | 4,006 | -2 |  | 0.12 |  |
HMI | Harvest Minerals Limited | 0.3330 | 0.3000 | 0.3250 | 605,647 | -0.0080 |  | 2.40 |  |
HMJA | | 47.05 | 46.89 | 46.89 | 323 | -0.79 |  | 1.66 |  |
HMJD | HSBC ETFS Plc | 43.39 | 43.27 | 43.28 | 4,115 | -0.72 |  | 1.64 |  |
HMJP | HSBC ETFS Plc | 3,189 | 3,168 | 3,172 | 250 | -35 |  | 1.08 |  |
HMJS | | 30.44 | 30.44 | 30.43 | 1,264 | 0.00 |  | 0.00 |  |
HMSG | Hms Hydraulic Machines | 3.700 | 3.500 | 3.500 | 2,231 | 0.000 |  | 0.00 |  |
HMSO | Hammerson Plc | 297.6 | 288.4 | 293.6 | 418,750 | -0.2 |  | 0.07 |  |
HMUD | HSBC ETFS Plc | 59.56 | 59.56 | 59.56 | 0 | -0.34 |  | 0.57 |  |
HMUS | HSBC ETFS Plc | 4,390 | 4,365 | 4,365 | 315 | -8 |  | 0.18 |  |
HMWA | | 39.01 | 38.87 | 38.88 | 47,112 | 0.00 |  | 0.00 |  |
HMWD | HSBC ETFS Plc | 40.79 | 40.68 | 40.68 | 2,263 | -0.02 |  | 0.05 |  |
HMWO | HSBC ETFS Plc | 2,997 | 2,982 | 2,982 | 45,689 | -3 |  | 0.08 |  |
HMWS | | 28.66 | 28.45 | 28.50 | 1,324 | -0.04 |  | 0.12 |  |
HMXA | | 18.09 | 18.09 | 18.09 | 0 | -0.19 |  | 1.02 |  |
HMXD | HSBC ETFS Plc | 15.36 | 15.31 | 15.36 | 13,022 | -0.07 |  | 0.42 |  |
HMXJ | HSBC ETFS Plc | 1,129 | 1,123 | 1,125 | 5,147 | -6 |  | 0.53 |  |
HMXS | | 13.26 | 13.24 | 13.25 | 380 | -0.13 |  | 0.98 |  |
HN88 | | 103.5 | 103.5 | 103.5 | 400,000 | 0.1 |  | 0.08 |  |
HNCS | | 8.816 | 8.816 | 8.816 | 0 | 0.000 |  | 0.00 |  |
HNCT | | 12.03 | 12.03 | 12.03 | 0 | -0.13 |  | 1.05 |  |
HNSC | | 17.33 | 17.20 | 17.20 | 183 | -0.13 |  | 0.77 |  |
HNSS | | 12.72 | 12.61 | 12.61 | 6,711 | -0.03 |  | 0.22 |  |
HO01 | | 95.62 | 95.62 | 95.62 | 430,000 | 0.00 |  | 0.00 |  |
HOC | Hochschild Mining Plc | 272.4 | 264.0 | 270.2 | 1,071,991 | -1.2 |  | 0.44 |  |
HOGS | ETFS Commodity Securities Limited | 32.53 | 32.23 | 32.23 | 0 | -0.24 |  | 0.72 |  |
HOME | Home Retail Group Plc | 11.00 | 11.00 | 11.00 | 22,000 | -27.05 |  | 71.09 |  |
HOYE | Honye Financial Services Limited | 50.00 | 46.00 | 45.00 | 5,728 | 0.00 |  | 0.00 |  |
HPAE | | 20.94 | 20.94 | 20.94 | 0 | -0.01 |  | 0.05 |  |
HPAJ | | 18.62 | 18.62 | 18.62 | 0 | -0.08 |  | 0.40 |  |
HPAO | | 23.76 | 23.59 | 23.59 | 4,461 | -0.04 |  | 0.17 |  |
HPAS | | 32.27 | 32.17 | 32.17 | 563 | -0.07 |  | 0.21 |  |
HPAU | | 43.88 | 43.88 | 43.88 | 0 | -0.37 |  | 0.84 |  |
HPAW | | 32.28 | 32.15 | 32.15 | 1,254 | -0.05 |  | 0.16 |  |
HPAX | | 13.65 | 13.65 | 13.65 | 0 | -0.15 |  | 1.09 |  |
HPED | | 11.55 | 11.50 | 11.50 | 1,659 | -0.02 |  | 0.15 |  |
HPEF | | 11.51 | 11.51 | 11.51 | 240 | -0.12 |  | 0.99 |  |
HPEM | | 15.69 | 15.68 | 15.68 | 220 | -0.03 |  | 0.18 |  |
HPES | | 8.423 | 8.423 | 8.423 | 0 | -0.076 |  | 0.89 |  |
HPJP | | 15.55 | 15.55 | 15.55 | 0 | -0.21 |  | 1.35 |  |
HPJS | | 11.40 | 11.40 | 11.40 | 0 | -0.14 |  | 1.23 |  |
HPNA | | 11.90 | 11.90 | 11.90 | 0 | -0.10 |  | 0.83 |  |
HPNS | | 8.817 | 8.720 | 8.720 | 100 | -0.071 |  | 0.81 |  |
HPRA | | 26.79 | 26.72 | 26.72 | 100 | -0.13 |  | 0.48 |  |
HPRC | | 22.31 | 22.27 | 22.15 | 5,209 | 0.00 |  | 0.00 |  |
HPRD | HSBC ETFS Plc | 22.21 | 22.09 | 22.09 | 935 | -0.05 |  | 0.23 |  |
HPRO | HSBC ETFS Plc | 1,630 | 1,618 | 1,618 | 1,932 | 0 |  | 0.02 |  |
HPRS | | 19.70 | 19.58 | 19.58 | 1,954 | -0.03 |  | 0.16 |  |
HPUD | | 42.78 | 42.78 | 42.78 | 0 | -0.35 |  | 0.81 |  |
HQIW | | 7.654 | 7.654 | 7.654 | 0 | -0.039 |  | 0.51 |  |
HQUD | | 10.52 | 10.52 | 10.52 | 0 | -0.06 |  | 0.56 |  |
HQUS | | 7.714 | 7.714 | 7.714 | 0 | -0.035 |  | 0.45 |  |
HQWA | | 10.42 | 10.42 | 10.42 | 0 | -0.06 |  | 0.54 |  |
HQWD | | 10.44 | 10.44 | 10.44 | 0 | -0.06 |  | 0.55 |  |
HQWS | | 7.635 | 7.635 | 7.635 | 0 | -0.033 |  | 0.43 |  |
HR14 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
HRC1 | | 81.04 | 81.04 | 81.04 | 1,520,000 | 0.00 |  | 0.00 |  |
HREE | | 1.144 | 1.100 | 1.100 | 18,255 | -0.100 |  | 8.33 |  |
HRI | Herald Investment Trust Plc | 2,345 | 2,280 | 2,295 | 22,560 | -10 |  | 0.43 |  |
HSAS | | 13.69 | 13.67 | 13.67 | 381 | -0.11 |  | 0.78 |  |
HSAX | | 18.63 | 18.60 | 18.63 | 1,250 | -0.06 |  | 0.32 |  |
HSBA | HSBC Holdings Plc | 896.0 | 889.0 | 893.7 | 17,322,229 | 9.4 |  | 1.07 |  |
HSBK | Jsc Halyk Bank | 25.30 | 24.75 | 25.15 | 30,754 | 0.26 |  | 1.04 |  |
HSD | Hansard Global Plc | 51.67 | 48.20 | 51.00 | 39,179 | 2.73 |  | 5.66 |  |
HSDD | | 25.49 | 25.49 | 25.49 | 0 | -0.17 |  | 0.67 |  |
HSDS | | 18.69 | 18.69 | 18.69 | 0 | 0.00 |  | 0.00 |  |
HSDU | | 31.18 | 31.18 | 31.18 | 0 | -0.07 |  | 0.21 |  |
HSED | | 18.95 | 18.95 | 18.95 | 0 | -0.08 |  | 0.44 |  |
HSEF | | 12.80 | 12.77 | 12.77 | 538 | -0.04 |  | 0.32 |  |
HSEM | | 17.43 | 17.19 | 17.40 | 218 | -0.06 |  | 0.34 |  |
HSEP | | 14.88 | 14.85 | 14.86 | 981 | -0.02 |  | 0.12 |  |
HSES | | 13.89 | 13.89 | 13.89 | 0 | -0.05 |  | 0.34 |  |
HSEU | | 17.33 | 17.21 | 17.27 | 100 | 0.03 |  | 0.16 |  |
HSGE | HSBC GLOBAL ABSOLUTE RED PARTIC PREF SHS | 10.57 | 10.57 | 10.58 | 1,004 | 0.00 |  | 0.00 |  |
HSGG | | 10.42 | 10.42 | 10.42 | 0 | -0.02 |  | 0.22 |  |
HSGU | HSBC GLOBAL ABSOLUTE USD SHS ORD GBP0.01 | 10.82 | 10.82 | 10.82 | 0 | -0.03 |  | 0.23 |  |
HSJA | | 18.61 | 18.61 | 18.61 | 0 | -0.20 |  | 1.07 |  |
HSJD | | 19.54 | 19.41 | 19.42 | 100 | -0.31 |  | 1.59 |  |
HSJP | | 14.30 | 14.24 | 14.24 | 813 | -0.15 |  | 1.04 |  |
HSJS | | 13.71 | 13.65 | 13.65 | 302 | -0.10 |  | 0.73 |  |
HSKD | | 10.53 | 10.53 | 10.53 | 0 | 0.00 |  | 0.03 |  |
HSL | Henderson Smaller Companies Investment T | 863.0 | 855.7 | 856.0 | 93,978 | -1.0 |  | 0.12 |  |
HSM | Heath [Samuel] & Sons Plc | 310.0 | 310.0 | 310.0 | 0 | 0.0 |  | 0.00 |  |
HSMD | | 16.46 | 16.41 | 16.44 | 1,652 | -0.08 |  | 0.48 |  |
HSMS | | 12.09 | 12.05 | 12.05 | 8,679 | -0.05 |  | 0.43 |  |
HSP | Hargreaves Services Plc | 770.0 | 742.0 | 750.0 | 40,932 | 0.0 |  | 0.00 |  |
HSPA | | 60.05 | 59.93 | 59.93 | 1,788 | -0.12 |  | 0.20 |  |
HSPC | | 46.20 | 46.20 | 47.32 | 625 | 0.00 |  | 0.00 |  |
HSPD | HSBC ETFS Plc | 63.41 | 63.21 | 63.21 | 52,308 | 0.04 |  | 0.06 |  |
HSPS | | 43.94 | 43.94 | 43.94 | 0 | 0.00 |  | 0.00 |  |
HSPX | HSBC ETFS Plc | 4,663 | 4,632 | 4,636 | 42,442 | 3 |  | 0.05 |  |
HSS | Hss Hire Group Plc | 8.900 | 8.200 | 8.380 | 28,347,668 | 0.120 |  | 1.45 |  |
HSSU | | 22.88 | 22.86 | 22.86 | 3,300 | -0.13 |  | 0.54 |  |
HSTC | | 5.390 | 5.253 | 5.362 | 17,025 | 0.054 |  | 1.02 |  |
HSTE | | 7.324 | 7.239 | 7.317 | 102,981 | 0.069 |  | 0.95 |  |
HSUD | | 32.56 | 32.31 | 32.33 | 6,736 | 0.02 |  | 0.07 |  |
HSUK | | 20.62 | 20.54 | 20.54 | 2,910 | -0.02 |  | 0.08 |  |
HSUS | | 23.86 | 23.70 | 23.70 | 6,625 | -0.01 |  | 0.05 |  |
HSW | Hostelworld Group Plc | 144.8 | 133.0 | 141.5 | 127,853 | 4.5 |  | 3.28 |  |
HSWD | | 26.93 | 26.79 | 26.79 | 100 | -0.03 |  | 0.10 |  |
HSWO | | 19.68 | 19.63 | 19.63 | 100 | -0.01 |  | 0.07 |  |
HSX | Hiscox Ltd | 1,278 | 1,246 | 1,246 | 510,560 | -5 |  | 0.40 |  |
HSXD | | 19.76 | 19.65 | 19.76 | 100 | -0.25 |  | 1.22 |  |
HSXE | | 14.25 | 14.23 | 14.25 | 1,172 | 0.00 |  | 0.02 |  |
HSXJ | | 14.52 | 14.43 | 14.48 | 1,360 | -0.06 |  | 0.40 |  |
HSXU | | 19.45 | 19.45 | 19.45 | 0 | -0.07 |  | 0.33 |  |
HT02 | | 95.05 | 94.50 | 95.15 | 20,000 | 0.03 |  | 0.03 |  |
HTG | Hunting Plc | 303.5 | 294.5 | 294.5 | 254,319 | -6.8 |  | 2.24 |  |
HTSC | Huatai Securities Co. Ltd. | 26.80 | 26.80 | 26.80 | 0 | 0.00 |  | 0.00 |  |
HTWD | HSBC ETFS Plc | 87.82 | 87.56 | 87.65 | 386 | -0.38 |  | 0.43 |  |
HTWG | | 363.8 | 359.9 | 360.3 | 10,755 | -2.4 |  | 0.66 |  |
HTWN | HSBC ETFS Plc | 6,460 | 6,413 | 6,425 | 509 | -45 |  | 0.69 |  |
HTWO | | 4.952 | 4.906 | 4.914 | 16,763 | -0.045 |  | 0.91 |  |
HTWS | Helios Towers Plc | 123.2 | 119.0 | 119.2 | 1,388,941 | -3.1 |  | 2.53 |  |
HUCB | | 10.28 | 10.28 | 10.28 | 0 | -0.03 |  | 0.32 |  |
HUCS | | 7.536 | 7.536 | 7.536 | 0 | -0.019 |  | 0.25 |  |
HUD | Huddled Group PLC | 3.600 | 3.250 | 3.350 | 865,216 | 0.045 |  | 1.36 |  |
HUI | | 1.800 | 1.550 | 1.740 | 1,206,208 | 0.115 |  | 7.08 |  |
HUKD | | 25.58 | 25.51 | 25.53 | 12,312 | -0.02 |  | 0.08 |  |
HUKS | | 18.74 | 18.70 | 18.71 | 16,580 | -0.01 |  | 0.06 |  |
HUKX | HSBC ETFS Plc | 8,895 | 8,856 | 8,864 | 15,055 | -14 |  | 0.16 |  |
HUST | | 7.433 | 7.433 | 7.433 | 0 | -0.013 |  | 0.17 |  |
HUW | Hampden Underwriting Plc | 225.8 | 219.0 | 223.0 | 33,320 | -3.1 |  | 1.35 |  |
HVO | Hvivo Plc | 11.00 | 9.90 | 10.30 | 709,922 | -0.45 |  | 4.19 |  |
HVPD | Harbourvest Global Private Equity Limite | 35.95 | 34.05 | 34.20 | 0 | -0.13 |  | 0.36 |  |
HVPE | Harbourvest Global Private Equity Limite | 2,525 | 2,490 | 2,500 | 125,838 | -15 |  | 0.60 |  |
HVT | Heavitree Brewery Plc | 215.0 | 215.0 | 215.0 | 0 | 0.0 |  | 0.00 |  |
HVTA | Heavitree Brewery Plc | 155.0 | 155.0 | 155.0 | 0 | 0.0 |  | 0.00 |  |
HWC | Highway Capital Plc | 15.50 | 15.50 | 15.50 | 0 | 0.00 |  | 0.00 |  |
HWDA | | 35.75 | 35.72 | 35.72 | 394 | -0.18 |  | 0.49 |  |
HWDC | | 31.40 | 31.40 | 31.51 | 1,000 | 0.00 |  | 0.00 |  |
HWDE | | 27.70 | 27.60 | 28.08 | 8,754 | 0.00 |  | 0.00 |  |
HWDN | Howden Joinery Group Plc | 829.5 | 813.0 | 819.5 | 2,073,033 | -17.7 |  | 2.11 |  |
HWG | Harworth Group Plc | 187.8 | 185.0 | 187.0 | 131,785 | 2.0 |  | 1.08 |  |
HWSC | Hadrian's Wall Secured Investments Limit | 21.96 | 21.96 | 21.96 | 0 | -0.19 |  | 0.86 |  |
HWSS | | 16.24 | 16.08 | 16.11 | 100 | -0.03 |  | 0.16 |  |
HWVL | | 22.92 | 22.92 | 22.92 | 7,000 | -0.20 |  | 0.86 |  |
HWVS | | 16.90 | 16.83 | 16.83 | 310 | -0.09 |  | 0.55 |  |
HWWA | HSBC ETFS Plc | 24.53 | 24.35 | 24.37 | 2,152 | -0.03 |  | 0.12 |  |
HWWD | HSBC ETFS Plc | 33.35 | 33.21 | 33.22 | 150 | -0.06 |  | 0.17 |  |
HWWS | | 26.37 | 26.17 | 26.17 | 11,776 | 0.01 |  | 0.04 |  |
HYDE | | 3.475 | 3.475 | 3.475 | 0 | -0.058 |  | 1.64 |  |
HYDN | | 254.8 | 254.8 | 254.8 | 0 | -3.9 |  | 1.49 |  |
HYEA | Ishares Plc | 5.671 | 5.588 | 5.632 | 4,065 | 0.000 |  | 0.00 |  |
HYEM | Vaneck Vectors Ucits ETFS Plc | 129.1 | 128.3 | 128.6 | 100 | 0.4 |  | 0.28 |  |
HYFA | Powershares Glbal Funds Ireland Plc | 21.75 | 21.64 | 21.64 | 100 | 0.00 |  | 0.01 |  |
HYFC | | 30.19 | 30.17 | 30.19 | 413 | -0.05 |  | 0.17 |  |
HYG | Hygea Vct Plc | 8.000 | 8.000 | 8.000 | 0 | 0.000 |  | 0.00 |  |
HYGB | Vaneck Vectors Ucits ETFS Plc | 94.29 | 94.29 | 94.29 | 0 | 0.00 |  | 0.00 |  |
HYGG | | 4.049 | 3.923 | 3.935 | 1,926 | -0.101 |  | 2.50 |  |
HYGN | | 5.418 | 5.369 | 5.369 | 436 | 0.003 |  | 0.06 |  |
HYGU | Ishares Plc | 7.040 | 7.035 | 7.040 | 123,768 | 0.014 |  | 0.20 |  |
HYLA | Ishares Plc | 6.656 | 6.599 | 6.612 | 697,986 | -0.009 |  | 0.14 |  |
HYLD | Ishares Plc | 92.44 | 91.55 | 91.90 | 6,111 | -0.29 |  | 0.31 |  |
HYSD | | 5.110 | 5.096 | 5.096 | 1,847 | -0.009 |  | 0.18 |  |
HYUS | | 4.924 | 4.888 | 4.888 | 62,101 | -0.005 |  | 0.10 |  |