| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J13U | Jpmorgan ETFS [Ireland] Icav | 81.25 | 80.49 | 81.25 | 3,913 | 0.82 |  | 1.01 |   |
| JAI | Jpmorgan Asian Investement Trust Plc | 406.2 | 400.0 | 401.0 | 151,420 | 0.0 |  | 0.00 | |
| JAM | Jpmorgan American Investment Trust Plc | 511.0 | 496.5 | 499.0 | 507,084 | -16.0 |  | 3.11 | |
| JAN | Jangada Mines Plc | 2.389 | 2.100 | 2.300 | 385,658 | 0.100 | | 4.55 | |
| JAPAN | FTSE All-World Index Japan | 113.0 | 112.2 | 112.3 | 0 | 0.0 | | 0.04 | |
| JAR | Jardine Matheson Holding | 62.50 | 58.02 | 62.50 | 2 | 0.00 | | 0.00 | |
| JARA | Jpmorgan Global Core Real Assets Limited | 105.0 | 104.0 | 104.3 | 281,075 | -0.3 | | 0.24 | |
| JARB | Jardine Matheson Holdings Ld | 58.11 | 58.11 | 58.11 | 500 | 1.78 | | 3.16 | |
| JAY | Bluejay Mining Plc | 8.700 | 8.146 | 8.500 | 1,283,919 | -0.160 | | 1.85 | |
| JCH | Jpmorgan Claverhouse Investment Trust Pl | 756.7 | 738.1 | 740.0 | 114,104 | -27.0 | | 3.52 | |
| JD | JD Sports Fashion | 862.2 | 823.8 | 824.2 | 4,572,281 | -54.6 | | 6.21 | |
| JDG | Judges Scientific Plc | 5,520 | 5,118 | 5,250 | 36,317 | -380 | | 6.75 | |
| JDIV | JP Morgan US Dividend Index | 1,373 | 1,335 | 1,346 | 0 | -27 | | 1.98 | |
| JDS | Jardine Strategic Holdin | 34.41 | 31.76 | 34.41 | 1,000 | 0.00 | | 0.00 | |
| JDW | Wetherspoon [ J.D.] Plc | 1,521 | 1,470 | 1,472 | 407,489 | -33 | | 2.19 | |
| JE | Just Eat | 877.8 | 850.2 | 861.0 | 164,852 | -4.0 | | 0.46 | |
| JEFI | Jupiter Emerging & Frontier Income Trust | 107.0 | 101.0 | 103.3 | 159,237 | -3.8 | | 3.50 | |
| JEL | Jersey Electricity Plc | 465.8 | 450.0 | 453.0 | 13,090 | -10.0 | | 2.16 | |
| JELS | Jpmorgan ETFS [Ireland] Icav | 21.89 | 21.87 | 21.89 | 4,500 | -0.16 | | 0.73 | |
| JEMI | Jpmorgan Global Emerging Markets Income | 132.4 | 126.9 | 129.0 | 537,869 | -5.5 | | 4.09 | |
| JEO | Jupiter European Opportunities Trust Plc | 900.0 | 867.0 | 868.0 | 414,069 | -44.0 | | 4.82 | |
| JESC | Jpmorgan Euro Small Co. Trust Plc | 401.3 | 384.0 | 387.0 | 354,896 | -16.0 | | 3.97 | |
| JEST | Jpmorgan ETFS [Ireland] Icav | 100.07 | 99.87 | 99.87 | 708 | 0.01 | | 0.01 | |
| JETG | Jpmorgan European Investment Trust Plc | 297.5 | 282.9 | 287.0 | 128,996 | -12.0 | | 4.01 | |
| JETI | Jpmorgan European Investment Trust Plc | 159.2 | 151.5 | 155.3 | 153,650 | -3.8 | | 2.36 | |
| JFJ | Jpmorgan Japanese Investment Trust Plc | 422.1 | 409.5 | 412.0 | 283,504 | -15.5 | | 3.63 | |
| JGC | Jupiter Green Investment Trust Plc | 219.4 | 215.1 | 217.0 | 5,610 | 0.0 | | 0.00 | |
| JGSA | Jpmorgan ETFS (Ireland) Icav | 101.1 | 101.1 | 101.1 | 89 | 0.0 | | 0.01 | |
| JGST | Jpmorgan ETFS [Ireland] Icav | 100.7 | 100.7 | 100.7 | 85 | 0.0 | | 0.00 | |
| JHD | James Halstead Plc | 552.7 | 540.0 | 548.0 | 69,887 | -2.0 | | 0.36 | |
| JHDA | James Halstead Plc | 94.00 | 94.00 | 94.00 | 9,750 | 0.00 | | 0.00 | |
| JHEF | Fundlogic Alternatives Plc | 99.81 | 99.42 | 99.81 | 65 | -2.80 | | 2.73 | |
| JII | Jpmorgan Indian Investment Trust Plc | 717.0 | 680.0 | 686.0 | 327,862 | -34.0 | | 4.72 | |
| JIM | Jarvis Securities Plc | 471.0 | 465.6 | 471.0 | 1,588 | 0.0 | | 0.00 | |
| JKX | Jkx Oil & Gas Plc | 27.50 | 24.56 | 25.50 | 457,510 | -2.00 | | 7.27 | |
| JLEN | John Laing Environmental | 117.9 | 116.0 | 116.0 | 1,132,118 | -0.8 | | 0.64 | |
| JLES | Jpmorgan ETFS [Ireland] Icav | 1,694 | 1,689 | 1,692 | 3,246 | -8 | | 0.47 | |
| JLG | John Laing Group Plc | 356.2 | 349.6 | 350.4 | 417,477 | -9.6 | | 2.67 | |
| JLH | John Lewis of Hungerford Plc | 0.5000 | 0.4520 | 0.5000 | 16,666 | 0.0000 | | 0.00 | |
| JLP | Jubilee Platinum Plc | 4.280 | 4.065 | 4.100 | 14,141,036 | -0.125 | | 2.96 | |
| JLSE | Jpmorgan ETFS [Ireland] Icav | 20.84 | 20.69 | 20.69 | 8,997 | -0.21 | | 1.02 | |
| JLSP | Jpmorgan ETFS [Ireland] Icav | 1,949 | 1,926 | 1,926 | 9,044 | -19 | | 0.99 | |
| JMAT | Johnson Matthey Plc | 2,633 | 2,567 | 2,626 | 1,329,750 | -83 | | 3.06 | |
| JMBA | Jpmorgan ETFS (Ireland) Icav | 110.2 | 109.9 | 109.9 | 241 | -0.1 | | 0.06 | |
| JMBE | Jpmorgan ETFS (Ireland) Icav | 102.4 | 101.9 | 102.4 | 1,080 | -0.3 | | 0.26 | |
| JMBP | Jpmorgan ETFS (Ireland) Icav | 84.83 | 84.58 | 84.83 | 174 | 0.21 | | 0.24 | |
| JMC | Jpmorgan Chinese Investment Trust Plc | 357.0 | 340.2 | 351.5 | 249,733 | 17.5 | | 5.24 | |
| JMF | Jpmorgan Mid Capital Investment Trust Pl | 1,393 | 1,326 | 1,350 | 94,837 | -73 | | 5.10 | |
| JMFP | Jpmorgan ETFS [Ireland] Icav | 2,122 | 2,077 | 2,077 | 92 | -49 | | 2.28 | |
| JMG | Jpmorgan Emerging Markets Investment Tru | 1026.9 | 992.3 | 994.0 | 337,901 | -44.0 | | 4.24 | |
| JMI | Jpmorgan Smaller Companies Investment TR | 317.7 | 307.9 | 311.5 | 182,651 | -8.5 | | 2.66 | |
| JMIN | JP Morgan US Minimum Volatility Index | 1,799 | 1,754 | 1,769 | 0 | -30 | | 1.68 | |
| JMOM | JP Morgan US Momentum Factor Index | 1,837 | 1,777 | 1,797 | 0 | -38 | | 2.05 | |
| JNEO | Journeo Plc | 73.00 | 72.00 | 72.00 | 22,641 | -1.00 | | 1.37 | |
| JNKE | SSGA SPDR ETFS Europe I Plc | 57.39 | 57.23 | 57.23 | 2,384 | -0.56 | | 0.97 | |
| JNKS | SSGA SPDR ETFS Europe I | 35.26 | 35.08 | 35.09 | 5,244 | -0.15 | | 0.41 | |
| JOG | Jersey Oil and Gas Plc | 105.5 | 100.1 | 101.0 | 53,198 | -3.5 | | 3.35 | |
| JOUL | Joules Group Plc | 163.3 | 145.5 | 153.5 | 169,152 | -7.0 | | 4.36 | |
| JPAS | Jpmorgan ETFS (Ireland) Icav | 79.51 | 79.40 | 79.51 | 200 | -0.04 | | 0.05 | |
| JPB | Jpmorgan Brazil Investment Trust Plc | 76.00 | 73.00 | 74.00 | 68,901 | -2.00 | | 2.63 | |
| JPE | Jpmorgan Elect Plc | 924.7 | 900.0 | 907.5 | 35,665 | -10.0 | | 1.09 | |
| JPEA | Ishares II Plc | 5.952 | 5.923 | 5.930 | 449,099 | -0.022 | | 0.37 | |
| JPEE | Ishares II Plc | 5.490 | 5.459 | 5.463 | 25,794 | -0.018 | | 0.33 | |
| JPEI | Jpmorgan Elect Plc | 108.5 | 104.0 | 105.5 | 4,564 | -4.0 | | 3.65 | |
| JPEL | J.P. Morgan Private Equity Ld | 1.310 | 1.290 | 1.310 | 45,878 | 0.000 | | 0.00 | |
| JPFM | Jpmorgan ETFS [Ireland] Icav | 2,031 | 2,006 | 2,012 | 4,576 | -31 | | 1.49 | |
| JPGERA | JP Morgan Diversified Factor Global Deve | 4,215 | 4,109 | 4,129 | 0 | -92 | | 2.18 | |
| JPGERAN | JP Morgan Diversified Factor Global Deve | 4,215 | 4,109 | 4,129 | 0 | -92 | | 2.18 | |
| JPGI | Jpmorgan Global Growth & Income Plc | 360.0 | 350.0 | 350.0 | 279,608 | -16.0 | | 4.37 | |
| JPGL | Jpmorgan ETFS (Ireland) Icav | 26.36 | 26.20 | 26.20 | 2,983 | -0.69 | | 2.57 | |
| JPHG | Amundi ETF | 16,700 | 15,453 | 15,453 | 30 | -1,183 | | 7.11 | |
| JPHU | Amundi ETF | 175.8 | 163.8 | 163.8 | 31 | -13.0 | | 7.35 | |
| JPLG | Jpmorgan ETFS (Ireland) Icav | 2,030 | 2,026 | 2,026 | 1,941 | -48 | | 2.30 | |
| JPM2 | Leverage Shares Public Limited Company | 31.20 | 29.30 | 29.30 | 6 | -2.45 | | 7.70 | |
| JPMB | Jpmorgan ETFS [Ireland] Icav | 108.5 | 108.1 | 108.4 | 1,137 | -0.6 | | 0.50 | |
| JPMF | Jpmorgan ETFS [Ireland] Icav | 26.10 | 25.96 | 26.02 | 82 | -0.47 | | 1.76 | |
| JPNL | Lyxor International Asse | 11,030 | 10,680 | 10,680 | 1,620 | -419 | | 3.78 | |
| JPNU | Lyxor International Asse | 138.5 | 138.1 | 138.1 | 2,000 | -4.5 | | 3.12 | |
| JPNY | Amundi ETF | 11,758 | 11,125 | 11,125 | 291 | -675 | | 5.72 | |
| JPS | Jpmorgan Japan Smaller CO Tst Plc | 393.0 | 376.1 | 380.5 | 236,638 | -12.5 | | 3.18 | |
| JPSA | Jpmorgan ETFS (Ireland) Icav | 102.8 | 102.7 | 102.8 | 265 | 0.0 | | 0.05 | |
| JPSR | UBS ETF | 1,656 | 1,648 | 1,655 | 1,248,220 | -48 | | 2.83 | |
| JPST | Jpmorgan ETFS [Ireland] Icav | 100.9 | 100.8 | 100.9 | 2,421 | 0.0 | | 0.02 | |
| JPTS | Jpmorgan ETFS [Ireland] Icav | 78.05 | 78.00 | 78.05 | 55 | -0.30 | | 0.39 | |
| JPUS | Jpmorgan ETFS (Ireland) Icav | 26.55 | 26.34 | 26.34 | 4,551 | -0.38 | | 1.40 | |
| JPX4 | Multi Units France | 173.8 | 165.1 | 165.1 | 278 | -8.3 | | 4.78 | |
| JPXG | Multi Units France | 12,767 | 12,737 | 12,767 | 22 | -370 | | 2.82 | |
| JPXU | Multi Units France | 125.9 | 124.9 | 124.9 | 150 | -5.1 | | 3.95 | |
| JPXX | Multi Units France | 11,837 | 11,751 | 11,776 | 314 | -499 | | 4.07 | |
| JPYP | ETFS Foreign Exchange Limited | 2,740 | 2,728 | 2,728 | 400 | -2 | | 0.07 | |
| JQUA | JP Morgan US Quality Factor Index | 1,819 | 1,759 | 1,777 | 0 | -39 | | 2.17 | |
| JRBU | Jpmorgan ETFS (Ireland) Icav | 92.49 | 91.06 | 92.49 | 177 | 0.70 | | 0.77 | |
| JREE | Jpmorgan ETFS (Ireland) Icav | 29.71 | 29.54 | 29.54 | 1,250 | -1.16 | | 3.76 | |
| JREG | Jpmorgan ETFS (Ireland) Icav | 29.41 | 28.20 | 28.20 | 735 | -1.26 | | 4.29 | |
| JREM | Jpmorgan ETFS (Ireland) Icav | 28.48 | 26.98 | 26.98 | 35 | -1.38 | | 4.87 | |
| JRS | Jpmorgan Russian Securities Plc | 746.0 | 715.1 | 716.0 | 182,045 | -35.0 | | 4.66 | |
| JRUB | Jpmorgan ETFS (Ireland) Icav | 119.6 | 119.4 | 119.6 | 2,215 | 0.2 | | 0.16 | |
| JSE | Jadestone Energy Inc | 75.75 | 68.69 | 69.50 | 1,192,032 | -6.00 | | 7.95 | |
| JSET | Jpmorgan ETFS [Ireland] Icav | 83.89 | 83.77 | 83.89 | 2,094 | 0.63 | | 0.75 | |
| JSG | Johnson Service Group Plc | 214.0 | 201.0 | 207.0 | 295,508 | -5.0 | | 2.36 | |
| JTC | Jtc Plc | 457.0 | 450.0 | 455.0 | 21,269 | -2.0 | | 0.44 | |
| JUKG | Jupiter UK Growth Investment Trust Plc | 300.3 | 292.0 | 296.0 | 22,650 | -9.0 | | 2.95 | |
| JULCD | Just US Large Cap Diversified Index | 1,564 | 1,505 | 1,522 | 0 | -40 | | 2.53 | |
| JUP | Jupiter Fund Management Plc | 381.9 | 373.9 | 373.9 | 1,677,273 | -16.7 | | 4.28 | |
| JURE | Jpmorgan ETFS (Ireland) Icav | 2,341 | 2,274 | 2,274 | 1,500 | -83 | | 3.53 | |
| JUS | Jupiter US Smaller Compa | 1,184 | 1,140 | 1,148 | 15,913 | -38 | | 3.16 | |
| JUSC | Jpmorgan US Smaller Co. Inv Tst Plc | 366.9 | 349.1 | 357.0 | 116,177 | -13.0 | | 3.51 | |
| JUST | Just Group Plc | 82.05 | 79.48 | 81.25 | 1,271,209 | -1.95 | | 2.34 | |
| JVAL | JP Morgan US Value Factor Index | 1,535 | 1,478 | 1,494 | 0 | -40 | | 2.58 | |
| JWNG | Jaywing Plc | 4.250 | 4.000 | 4.000 | 300 | -0.250 | | 5.88 | |
| JZCP | Jz Capital Partners Limited | 265.0 | 240.0 | 255.0 | 21,894 | 0.0 | | 0.00 | |
| JZCZ | Jz Capital Partners Limited | 441.8 | 434.0 | 434.0 | 13,125 | 0.0 | | 0.00 | |