| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J13U | Jpmorgan ETFS [Ireland] Icav | 79.15 | 78.96 | 79.15 | 2,175 | 0.25 |  | 0.31 |   |
| JAI | Jpmorgan Asian Investement Trust Plc | 375.0 | 369.1 | 375.0 | 304,072 | 6.0 | | 1.63 | |
| JAM | Jpmorgan American Investment Trust Plc | 473.8 | 465.0 | 472.0 | 291,785 | 5.0 | | 1.07 | |
| JAN | Jangada Mines Plc | 1.750 | 1.730 | 1.750 | 65,607 | 0.000 |  | 0.00 | |
| JAPAN | FTSE All-World Index Japan | 114.6 | 114.0 | 114.3 | 0 | -0.1 |  | 0.09 | |
| JAR | Jardine Matheson Holding | 62.50 | 55.00 | 62.50 | 2,500 | 0.00 | | 0.00 | |
| JARA | Jpmorgan Global Core Real Assets Limited | 103.5 | 102.0 | 102.5 | 635,898 | -0.5 | | 0.49 | |
| JARB | Jardine Matheson Holdings Ld | 56.99 | 56.99 | 56.99 | 200 | 3.88 | | 7.30 | |
| JAY | Bluejay Mining Plc | 7.990 | 7.700 | 7.900 | 1,014,104 | 0.090 | | 1.15 | |
| JCH | Jpmorgan Claverhouse Investment Trust Pl | 738.4 | 720.0 | 737.0 | 67,333 | 13.0 | | 1.80 | |
| JD | JD Sports Fashion | 748.6 | 732.9 | 741.2 | 4,088,516 | 14.2 | | 1.95 | |
| JDG | Judges Scientific Plc | 4,654 | 4,320 | 4,535 | 18,843 | -115 | | 2.47 | |
| JDIV | JP Morgan US Dividend Index | 1,348 | 1,334 | 1,344 | 0 | 8 | | 0.60 | |
| JDS | Jardine Strategic Holdin | 34.41 | 31.41 | 34.41 | 5,000 | 0.00 | | 0.00 | |
| JDSB | Jardine Strategic Holdings Ld | 31.84 | 31.84 | 31.84 | 4,700 | 0.00 | | 0.01 | |
| JDW | Wetherspoon [ J.D.] Plc | 1,523 | 1,471 | 1,482 | 90,177 | -6 | | 0.40 | |
| JE | Just Eat | 786.0 | 780.0 | 785.0 | 1,758,269 | 1.2 | | 0.15 | |
| JEFI | Jupiter Emerging & Frontier Income Trust | 102.4 | 99.8 | 101.0 | 38,120 | -0.2 | | 0.20 | |
| JEL | Jersey Electricity Plc | 460.0 | 450.1 | 457.0 | 4,330 | -5.0 | | 1.08 | |
| JELS | Jpmorgan ETFS [Ireland] Icav | 22.17 | 22.13 | 22.17 | 27 | 0.01 | | 0.06 | |
| JEMI | Jpmorgan Global Emerging Markets Income | 130.0 | 127.2 | 129.3 | 497,549 | 0.8 | | 0.58 | |
| JEO | Jupiter European Opportunities Trust Plc | 805.0 | 790.4 | 803.0 | 148,642 | 8.0 | | 1.01 | |
| JERE | Jpmorgan ETFS (Ireland) Icav | 2,478 | 2,444 | 2,478 | 7,202 | 33 | | 1.33 | |
| JESC | Jpmorgan Euro Small Co. Trust Plc | 371.0 | 363.0 | 368.0 | 46,517 | -2.0 | | 0.54 | |
| JEST | Jpmorgan ETFS [Ireland] Icav | 99.86 | 99.83 | 99.86 | 1,850 | 0.01 | | 0.01 | |
| JETG | Jpmorgan European Investment Trust Plc | 287.0 | 278.6 | 287.0 | 45,958 | 4.5 | | 1.59 | |
| JETI | Jpmorgan European Investment Trust Plc | 154.5 | 149.5 | 154.5 | 69,948 | 3.5 | | 2.32 | |
| JFJ | Jpmorgan Japanese Investment Trust Plc | 474.0 | 467.0 | 474.0 | 189,800 | 3.5 | | 0.74 | |
| JGC | Jupiter Green Investment Trust Plc | 197.0 | 194.0 | 195.0 | 3,057 | 0.0 | | 0.00 | |
| JGSA | Jpmorgan ETFS (Ireland) Icav | 100.8 | 100.8 | 100.8 | 500 | 0.0 | | 0.01 | |
| JGST | Jpmorgan ETFS [Ireland] Icav | 100.6 | 100.5 | 100.5 | 460 | -0.1 | | 0.05 | |
| JHD | James Halstead Plc | 522.0 | 506.2 | 522.0 | 98,859 | 11.0 | | 2.15 | |
| JHEF | Fundlogic Alternatives Plc | 109.1 | 107.3 | 107.3 | 568 | 0.3 | | 0.25 | |
| JII | Jpmorgan Indian Investment Trust Plc | 735.0 | 720.8 | 735.0 | 95,452 | 10.0 | | 1.38 | |
| JIM | Jarvis Securities Plc | 480.0 | 474.0 | 475.0 | 1,211 | 0.0 | | 0.00 | |
| JKX | Jkx Oil & Gas Plc | 24.50 | 23.64 | 24.50 | 170,654 | 0.70 | | 2.94 | |
| JLEN | John Laing Environmental | 117.4 | 115.5 | 117.0 | 1,498,361 | 1.5 | | 1.30 | |
| JLES | Jpmorgan ETFS [Ireland] Icav | 1,688 | 1,679 | 1,688 | 1,500 | 5 | | 0.31 | |
| JLG | John Laing Group Plc | 388.0 | 320.3 | 355.0 | 2,300,534 | -38.4 | | 9.76 | |
| JLH | John Lewis of Hungerford Plc | 0.5750 | 0.5000 | 0.5750 | 197,802 | 0.0000 | | 0.00 | |
| JLP | Jubilee Platinum Plc | 3.900 | 3.825 | 3.850 | 1,518,253 | -0.050 | | 1.28 | |
| JLSE | Jpmorgan ETFS [Ireland] Icav | 21.09 | 20.95 | 21.09 | 4,000 | 0.07 | | 0.33 | |
| JLSP | Jpmorgan ETFS [Ireland] Icav | 1,947 | 1,946 | 1,946 | 8,300 | 2 | | 0.09 | |
| JMAT | Johnson Matthey Plc | 2,884 | 2,820 | 2,859 | 747,804 | 49 | | 1.74 | |
| JMBE | Jpmorgan ETFS (Ireland) Icav | 98.80 | 97.90 | 98.80 | 100 | 1.30 | | 1.33 | |
| JMC | Jpmorgan Chinese Investment Trust Plc | 330.0 | 316.6 | 327.0 | 70,119 | 8.0 | | 2.51 | |
| JMF | Jpmorgan Mid Capital Investment Trust Pl | 1,255 | 1,230 | 1,253 | 52,789 | 18 | | 1.42 | |
| JMFP | Jpmorgan ETFS [Ireland] Icav | 2,112 | 2,102 | 2,102 | 2,058 | -2 | | 0.07 | |
| JMG | Jpmorgan Emerging Markets Investment Tru | 1,006 | 982 | 1,006 | 326,402 | 22 | | 2.24 | |
| JMI | Jpmorgan Smaller Companies Investment TR | 272.0 | 267.0 | 270.0 | 145,980 | 2.0 | | 0.75 | |
| JMIN | JP Morgan US Minimum Volatility Index | 1,716 | 1,704 | 1,710 | 0 | 4 | | 0.22 | |
| JMOM | JP Morgan US Momentum Factor Index | 1,704 | 1,688 | 1,697 | 0 | 6 | | 0.38 | |
| JNEO | Journeo Plc | 55.50 | 52.00 | 55.50 | 52,306 | 3.00 | | 5.71 | |
| JNKE | SSGA SPDR ETFS Europe I Plc | 58.02 | 57.97 | 58.02 | 155 | 0.09 | | 0.16 | |
| JNKS | SSGA SPDR ETFS Europe I | 35.19 | 35.03 | 35.19 | 344 | 0.16 | | 0.44 | |
| JOG | Jersey Oil and Gas Plc | 160.0 | 154.0 | 155.0 | 25,910 | -5.0 | | 3.13 | |
| JOUL | Joules Group Plc | 221.8 | 212.0 | 214.0 | 84,851 | -10.0 | | 4.46 | |
| JPAS | Jpmorgan ETFS (Ireland) Icav | 77.86 | 77.60 | 77.86 | 200 | 0.30 | | 0.38 | |
| JPB | Jpmorgan Brazil Investment Trust Plc | 69.50 | 68.10 | 69.50 | 25,088 | 0.50 | | 0.72 | |
| JPE | Jpmorgan Elect Plc | 865.0 | 850.0 | 862.5 | 10,337 | 5.0 | | 0.58 | |
| JPEA | Ishares II Plc | 5.732 | 5.710 | 5.716 | 68,896 | 0.014 | | 0.25 | |
| JPEC | Jpmorgan Elect Plc | 103.5 | 101.0 | 103.5 | 1 | 0.0 | | 0.00 | |
| JPEE | Ishares II Plc | 5.148 | 5.136 | 5.136 | 11,275 | -0.001 | | 0.02 | |
| JPEH | SSGA SPDR ETFS Europe I Plc | 38.21 | 37.97 | 38.21 | 21 | 0.50 | | 1.31 | |
| JPEI | Jpmorgan Elect Plc | 104.5 | 103.0 | 104.5 | 796 | 0.0 | | 0.00 | |
| JPEL | J.P. Morgan Private Equity Ld | 1.295 | 1.280 | 1.295 | 3,386 | 0.000 | | 0.00 | |
| JPEX | Source Markets Public Li | 15.10 | 14.99 | 15.10 | 74 | 0.16 | | 1.04 | |
| JPFM | Jpmorgan ETFS [Ireland] Icav | 2,001 | 1,990 | 2,001 | 1,000 | 5 | | 0.26 | |
| JPGB | ETFS Foreign Exchange Limited | 4,397 | 4,389 | 4,397 | 45 | 17 | | 0.39 | |
| JPGERA | JP Morgan Diversified Factor Global Deve | 4,127 | 4,096 | 4,117 | 0 | 15 | | 0.37 | |
| JPGERAN | JP Morgan Diversified Factor Global Deve | 4,127 | 4,096 | 4,117 | 0 | 15 | | 0.37 | |
| JPGI | Jpmorgan Global Growth & Income Plc | 342.0 | 334.5 | 342.0 | 150,093 | 6.0 | | 1.79 | |
| JPGL | Jpmorgan ETFS (Ireland) Icav | 26.18 | 25.96 | 26.18 | 40,980 | 0.25 | | 0.95 | |
| JPHG | Amundi ETF | 16,686 | 16,346 | 16,686 | 1,019 | 479 | | 2.96 | |
| JPHU | Amundi ETF | 176.1 | 172.4 | 176.1 | 1,319 | 5.3 | | 3.08 | |
| JPJP | SSGA SPDR ETFS Europe I Plc | 36.42 | 36.28 | 36.28 | 21,155 | -0.32 | | 0.87 | |
| JPMB | Jpmorgan ETFS [Ireland] Icav | 105.1 | 103.8 | 105.1 | 600 | 1.0 | | 1.00 | |
| JPMF | Jpmorgan ETFS [Ireland] Icav | 26.36 | 26.27 | 26.27 | 1,124 | -0.02 | | 0.08 | |
| JPNL | Lyxor International Asse | 11,553 | 11,434 | 11,553 | 2,267 | 59 | | 0.51 | |
| JPNU | Lyxor International Asse | 151.7 | 150.9 | 151.7 | 1,203 | 0.2 | | 0.15 | |
| JPNY | Amundi ETF | 11,987 | 11,868 | 11,987 | 1,419 | 66 | | 0.55 | |
| JPS | Jpmorgan Japan Smaller CO Tst Plc | 434.0 | 425.0 | 431.5 | 18,361 | 3.0 | | 0.70 | |
| JPSA | Jpmorgan ETFS (Ireland) Icav | 102.2 | 102.2 | 102.2 | 2,645 | 0.0 | | 0.01 | |
| JPSR | UBS ETF | 1,790 | 1,779 | 1,790 | 1,345 | 13 | | 0.70 | |
| JPST | Jpmorgan ETFS [Ireland] Icav | 100.9 | 100.8 | 100.8 | 5,511 | -0.1 | | 0.14 | |
| JPTS | Jpmorgan ETFS [Ireland] Icav | 76.76 | 76.51 | 76.76 | 200 | 0.17 | | 0.22 | |
| JPX4 | Multi Units France | 180.5 | 179.7 | 180.5 | 120 | 0.3 | | 0.17 | |
| JPXG | Multi Units France | 13,746 | 13,608 | 13,746 | 90 | 73 | | 0.53 | |
| JPXU | Multi Units France | 134.2 | 132.7 | 134.2 | 1,668 | 0.9 | | 0.69 | |
| JPXX | Multi Units France | 12,696 | 12,552 | 12,696 | 165 | 87 | | 0.69 | |
| JQUA | JP Morgan US Quality Factor Index | 1,737 | 1,719 | 1,731 | 0 | 10 | | 0.57 | |
| JRBU | Jpmorgan ETFS (Ireland) Icav | 88.96 | 87.73 | 87.73 | 225 | -1.08 | | 1.21 | |
| JREB | Jpmorgan ETFS (Ireland) Icav | 106.5 | 106.3 | 106.5 | 37 | 0.2 | | 0.16 | |
| JREE | Jpmorgan ETFS (Ireland) Icav | 29.25 | 29.02 | 29.25 | 3,577 | 0.22 | | 0.74 | |
| JREG | Jpmorgan ETFS (Ireland) Icav | 27.81 | 27.53 | 27.81 | 10 | 0.16 | | 0.59 | |
| JREM | Jpmorgan ETFS (Ireland) Icav | 27.73 | 27.27 | 27.73 | 20 | 0.71 | | 2.61 | |
| JREU | Jpmorgan ETFS (Ireland) Icav | 28.42 | 28.06 | 28.42 | 3,900 | 0.36 | | 1.27 | |
| JRS | Jpmorgan Russian Securities Plc | 715.0 | 694.4 | 714.0 | 33,567 | 26.0 | | 3.78 | |
| JRUB | Jpmorgan ETFS (Ireland) Icav | 115.6 | 114.9 | 115.2 | 414 | -0.5 | | 0.46 | |
| JSE | Jadestone Energy Inc | 71.00 | 70.00 | 70.50 | 15,041 | 0.00 | | 0.00 | |
| JSET | Jpmorgan ETFS [Ireland] Icav | 85.24 | 84.58 | 84.58 | 2,094 | -1.00 | | 1.17 | |
| JSG | Johnson Service Group Plc | 190.8 | 183.2 | 188.0 | 585,596 | 4.4 | | 2.40 | |
| JTC | Jtc Plc | 400.0 | 371.5 | 390.0 | 37,930 | 9.0 | | 2.36 | |
| JUKG | Jupiter UK Growth Investment Trust Plc | 281.0 | 276.2 | 281.0 | 48,394 | 0.0 | | 0.00 | |
| JULCD | Just US Large Cap Diversified Index | 1,483 | 1,465 | 1,479 | 0 | 12 | | 0.81 | |
| JUP | Jupiter Fund Management Plc | 388.1 | 381.0 | 386.5 | 1,476,823 | 3.4 | | 0.89 | |
| JURE | Jpmorgan ETFS (Ireland) Icav | 2,164 | 2,160 | 2,164 | 400 | 1 | | 0.03 | |
| JUS | Jupiter US Smaller Compa | 1,105 | 1,090 | 1,105 | 4,914 | 5 | | 0.45 | |
| JUSC | Jpmorgan US Smaller Co. Inv Tst Plc | 345.0 | 337.1 | 344.0 | 60,682 | 6.5 | | 1.93 | |
| JUST | Just Group Plc | 70.60 | 67.30 | 69.10 | 2,437,051 | 1.40 | | 2.07 | |
| JVAL | JP Morgan US Value Factor Index | 1,529 | 1,506 | 1,527 | 0 | 19 | | 1.29 | |
| JWNG | Jaywing Plc | 4.650 | 4.325 | 4.650 | 404 | 0.000 | | 0.00 | |
| JZCP | Jz Capital Partners Limited | 300.0 | 270.0 | 300.0 | 800 | 0.0 | | 0.00 | |
| JZCZ | Jz Capital Partners Limited | 434.0 | 430.0 | 434.0 | 4,608 | 0.0 | | 0.00 | |