Code | Name | High | Low | Close | Volume | Change | |
L100 | Multi Units France | 1,586 | 1,579 | 1,582 | 26,325 | 1 |  | 0.08 |  |
L6EW | Ossiam Lux | 11,760 | 11,736 | 11,760 | 943 | 74 |  | 0.63 |  |
L6EW | Ossiam Lux | 11,668 | 11,637 | 11,637 | 102 | -42 |  | 0.36 |  |
LA45 | | 97.44 | 97.44 | 97.44 | 550,000 | 0.32 |  | 0.33 |  |
LAA3 | | 3,710 | 3,190 | 3,570 | 3,054 | 210 |  | 6.25 |  |
LAB2 | | 1,135 | 1,128 | 1,128 | 100 | -8 |  | 0.66 |  |
LABL | | 15.43 | 15.25 | 15.27 | 2 | 0.01 |  | 0.08 |  |
LABS | | 42.80 | 41.60 | 41.80 | 518,528 | -0.20 |  | 0.48 |  |
LAGR | ETFS Commodity Securities Limited | 7.430 | 7.385 | 7.430 | 43 | 0.141 |  | 1.94 |  |
LALU | ETFS Commodity Securities Limited | 2.140 | 2.116 | 2.140 | 5 | 0.086 |  | 4.19 |  |
LAM3 | | 5,610 | 5,475 | 5,566 | 2,023 | -330 |  | 5.60 |  |
LAND | Land Securities Group Plc | 575.5 | 563.5 | 572.0 | 4,418,714 | -5.5 |  | 0.95 |  |
LAS | London & Associated Properties Plc | 9.000 | 9.000 | 9.000 | 0 | 0.000 |  | 0.00 |  |
LAUU | Multi Units Luxembourg | 57.68 | 57.41 | 57.68 | 378 | 0.21 |  | 0.36 |  |
LBG | | 105.0 | 101.0 | 101.5 | 2,707 | 0.5 |  | 0.50 |  |
LBOW | Icg-Longbow Senior Secur | 17.95 | 16.80 | 17.95 | 29,130 | 0.00 |  | 0.00 |  |
LBRT | ETFS Commodity Securities Limited | 48.12 | 47.23 | 47.39 | 8,529 | -1.54 |  | 3.14 |  |
LBUL | ETFS Commodity Securities Limited | 137.7 | 133.7 | 137.7 | 100 | 3.2 |  | 2.37 |  |
LC12 | Sga Societe Generale Acc | 100.6 | 100.6 | 100.6 | 5,000,000 | 0.0 |  | 0.02 |  |
LC14 | Sga Societe Generale Acc | 101.6 | 101.6 | 101.6 | 1,200,000 | 0.0 |  | 0.00 |  |
LCAL | Multi Units Luxembourg | 10.17 | 10.11 | 10.11 | 198 | -0.04 |  | 0.35 |  |
LCAS | Multi Units Luxembourg | 13.60 | 13.60 | 13.60 | 0 | 0.02 |  | 0.11 |  |
LCCG | | 15.79 | 15.68 | 15.68 | 1,712 | -0.04 |  | 0.27 |  |
LCCN | Multi Units Luxembourg | 21.17 | 21.02 | 21.06 | 21,454 | 0.00 |  | 0.00 |  |
LCFE | ETFS Commodity Securities Limited | 2.743 | 2.598 | 2.598 | 24,753 | -0.061 |  | 2.29 |  |
LCJD | Multi Units Luxembourg | 19.06 | 18.98 | 18.99 | 163,153 | 0.00 |  | 0.01 |  |
LCJG | Multi Units Luxembourg | 20.69 | 20.64 | 20.64 | 13 | -0.12 |  | 0.55 |  |
LCJP | Multi Units Luxembourg | 14.21 | 14.12 | 14.12 | 17,608 | -0.07 |  | 0.48 |  |
LCNY | ETFS Foreign Exchange Limited | 53.35 | 53.35 | 53.35 | 0 | 0.05 |  | 0.08 |  |
LCO3 | | 990.5 | 800.0 | 885.5 | 57,874 | 118.0 |  | 15.37 |  |
LCOC | ETFS Commodity Securities Limited | 63.21 | 59.54 | 59.94 | 51,272 | -5.96 |  | 9.04 |  |
LCOP | ETFS Commodity Securities Limited | 12.80 | 12.60 | 12.73 | 13,408 | 0.45 |  | 3.67 |  |
LCOR | ETFS Commodity Securities Limited | 1.119 | 1.106 | 1.113 | 5,738 | 0.005 |  | 0.45 |  |
LCPACXJC | | 3,593 | 3,562 | 3,582 | 0 | 23 |  | 0.64 |  |
LCPAXJCN | | 3,593 | 3,562 | 3,582 | 0 | 23 |  | 0.64 |  |
LCPE | Ossiam Lux | 44,123 | 44,123 | 44,123 | 0 | -60 |  | 0.14 |  |
LCRP | SSGA SPDR ETFS Europe I Plc | 19.88 | 19.59 | 19.59 | 1,089 | -0.12 |  | 0.61 |  |
LCUK | Multi Units Luxembourg | 12.86 | 12.79 | 12.82 | 29,175 | -0.02 |  | 0.16 |  |
LDAG | | 804.3 | 798.3 | 798.3 | 54 | -4.1 |  | 0.51 |  |
LDAP | | 10.75 | 10.73 | 10.73 | 20,049 | -0.02 |  | 0.20 |  |
LDCU | Pimco Fixed Income Sourc | 101.4 | 101.1 | 101.1 | 100 | -0.1 |  | 0.09 |  |
LDEG | | 1,250 | 1,233 | 1,236 | 3,625 | -3 |  | 0.26 |  |
LDEM | | 11.24 | 11.19 | 11.19 | 1 | 0.14 |  | 1.28 |  |
LDEU | | 14.43 | 14.26 | 14.26 | 100 | -0.04 |  | 0.29 |  |
LDG | legacy distribution group inc com stk | 16.10 | 15.00 | 16.00 | 235,758 | 0.50 |  | 3.23 |  |
LDME | | 828.0 | 817.6 | 821.6 | 120 | -7.7 |  | 0.92 |  |
LDUK | | 1,177 | 1,165 | 1,171 | 21,742 | 3 |  | 0.29 |  |
LE70 | | 100.7 | 100.7 | 100.7 | 12,000,000 | 0.0 |  | 0.00 |  |
LEED | ETFS Commodity Securities Limited | 17.79 | 17.68 | 17.79 | 1 | 0.30 |  | 1.70 |  |
LEGR | First Trust Global Funds Public Limited | 43.51 | 43.51 | 43.51 | 7,658 | -0.02 |  | 0.05 |  |
LEMA | | 61.21 | 60.85 | 61.11 | 1,703 | 0.06 |  | 0.09 |  |
LEMB | Multi Units France | 77.83 | 77.83 | 77.83 | 0 | -0.08 |  | 0.10 |  |
LEMD | Lyxor International Asse | 15.79 | 15.73 | 15.75 | 2,595 | 0.04 |  | 0.25 |  |
LEML | Lyxor International Asse | 1,162 | 1,158 | 1,158 | 9,958 | -3 |  | 0.22 |  |
LEMV | Ossiam Lux | 24,355 | 24,355 | 24,355 | 0 | -78 |  | 0.32 |  |
LEND | | 0.4600 | 0.4200 | 0.4500 | 793,822 | 0.0000 |  | 0.00 |  |
LEU3 | ETFS Foreign Exchange Li | 12.02 | 11.68 | 12.02 | 5,626 | 0.23 |  | 1.95 |  |
LEUR | ETFS Foreign Exchange Limited | 34.75 | 34.70 | 34.75 | 0 | 0.25 |  | 0.72 |  |
LEX | | 3.600 | 3.300 | 3.450 | 245,167 | -0.100 |  | 2.82 |  |
LF32 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
LFZU | | 77.97 | 77.97 | 77.97 | 3,350,000 | 2.00 |  | 2.63 |  |
LGAG | Legal & General Ucits ETF Public Limited | 1,178 | 1,172 | 1,173 | 4,845 | 9 |  | 0.77 |  |
LGAP | Legal & General Ucits ETF Public Limited | 16.01 | 15.78 | 15.78 | 6 | 0.17 |  | 1.10 |  |
LGB3 | ETFS Foreign Exchange Li | 16.16 | 15.85 | 16.16 | 114 | 0.26 |  | 1.65 |  |
LGBP | ETFS Foreign Exchange Limited | 40.52 | 40.46 | 40.52 | 742 | 0.11 |  | 0.27 |  |
LGEG | Legal & General Ucits ETF Public Limited | 1,604 | 1,586 | 1,589 | 697 | 3 |  | 0.16 |  |
LGEN | Legal & General Group Plc | 257.5 | 255.5 | 256.9 | 9,583,600 | 2.0 |  | 0.78 |  |
LGEU | Legal & General Ucits ETF Public Limited | 18.51 | 18.34 | 18.34 | 4 | -0.02 |  | 0.08 |  |
LGGG | Legal & General Ucits ETF Public Limited | 1,672 | 1,643 | 1,660 | 42,779 | -13 |  | 0.76 |  |
LGGL | Legal & General Ucits ETF Public Limited | 22.60 | 22.53 | 22.53 | 178 | 0.04 |  | 0.18 |  |
LGJG | Legal & General Ucits ETF Public Limited | 1,152 | 1,139 | 1,139 | 16,164 | -10 |  | 0.84 |  |
LGJP | Legal & General Ucits ETF Public Limited | 15.32 | 15.23 | 15.32 | 4,465 | 0.05 |  | 0.30 |  |
LGLD | Lg Electronics Inc | 13.00 | 13.00 | 13.00 | 0 | 0.00 |  | 0.00 |  |
LGUG | Legal & General Ucits ETF Public Limited | 1,879 | 1,855 | 1,858 | 1,755 | -21 |  | 1.10 |  |
LGUK | Legal & General Ucits ETF Public Limited | 1,613 | 1,601 | 1,602 | 24,693 | 1 |  | 0.06 |  |
LGUS | Legal & General Ucits ETF Public Limited | 25.49 | 25.27 | 25.27 | 2 | 0.02 |  | 0.06 |  |
LIFE | Life Science Developments Limited | 5.496 | 5.420 | 5.429 | 3,566 | 0.025 |  | 0.46 |  |
LIFS | | 6.750 | 6.500 | 6.750 | 8,350 | -0.250 |  | 3.57 |  |
LIKE | | 26.40 | 25.00 | 25.50 | 548,824 | -0.20 |  | 0.78 |  |
LINV | CITYBLOCK ORD GBP0.005 | 39.00 | 37.00 | 38.00 | 112,361 | 0.20 |  | 0.53 |  |
LIO | Liontrust Asset Management Plc | 376.5 | 357.5 | 372.0 | 246,865 | 7.0 |  | 1.92 |  |
LIT | Litigation Capital Management Limited | 25.80 | 25.60 | 25.60 | 23,165 | 0.10 |  | 0.39 |  |
LITG | | 5.778 | 5.631 | 5.664 | 17,377 | 0.116 |  | 2.08 |  |
LITM | | 3.458 | 3.448 | 3.458 | 3,927 | 0.089 |  | 2.64 |  |
LITU | | 7.660 | 7.480 | 7.622 | 4,950 | 0.188 |  | 2.52 |  |
LIV | Livermore Investments Group Limited | 58.00 | 54.00 | 55.50 | 65,745 | -0.25 |  | 0.45 |  |
LIV3 | | 99.25 | 99.25 | 98.45 | 12,000 | 0.00 |  | 0.00 |  |
LIV4 | | 107.1 | 107.1 | 105.7 | 9,100 | 0.1 |  | 0.07 |  |
LIVP | UBS Ag | 103.8 | 102.8 | 103.8 | 0 | 0.7 |  | 0.63 |  |
LIVU | UBS Ag | 89.65 | 89.65 | 89.65 | 0 | 1.02 |  | 1.15 |  |
LIX | FTSE Actuaries 350 Low Yield | 5,273 | 5,250 | 5,266 | 0 | 15 |  | 0.29 |  |
LJP3 | ETFS Foreign Exchange Li | 2.541 | 2.469 | 2.541 | 381 | 0.076 |  | 3.08 |  |
LJPY | ETFS Foreign Exchange Limited | 24.64 | 24.48 | 24.64 | 27 | 0.04 |  | 0.17 |  |
LK54 | | 100.9 | 100.9 | 100.9 | 10,680,000 | 0.3 |  | 0.30 |  |
LK81 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
LKCS | Lucky Cement Limited | 13.00 | 13.00 | 13.00 | 1 | 0.00 |  | 0.00 |  |
LLD1 | Lloyds Banking Group Plc | 98.6 | 98.6 | 125.0 | 200,000 | 0.0 |  | 0.00 |  |
LLD2 | Lloyds Banking Group Plc | 145.3 | 145.3 | 145.3 | 1,869 | 0.0 |  | 0.00 |  |
LLD5 | Lloyds Banking Group Plc | 149.7 | 149.7 | 149.7 | 1,825 | 0.0 |  | 0.00 |  |
LLD6 | Lloyds Banking Group Plc | 149.7 | 149.7 | 149.7 | 2,141 | 0.0 |  | 0.00 |  |
LLOY | Lloyds Banking Group Plc | 77.36 | 76.04 | 76.40 | 73,536,331 | 0.16 |  | 0.21 |  |
LLPC | Lloyds Banking Group Plc | 152.5 | 152.5 | 152.5 | 105,796 | -0.2 |  | 0.10 |  |
LLPD | Lloyds Banking Group Plc | 146.5 | 146.5 | 168.5 | 3,136 | 0.0 |  | 0.00 |  |
LLRK | | 95.48 | 95.48 | 95.48 | 1,211,000 | 0.58 |  | 0.62 |  |
LMI3 | | 3,932 | 3,140 | 3,158 | 18,894 | -468 |  | 12.91 |  |
LMP | Londonmetric Property Pl | 193.7 | 191.8 | 192.3 | 7,740,073 | 0.1 |  | 0.05 |  |
LMS | Lms Capital Plc | 18.75 | 18.00 | 18.75 | 2,501 | -0.35 |  | 1.83 |  |
LND | Landore Resources Limited | 2.900 | 2.700 | 2.800 | 280,095 | 0.000 |  | 0.00 |  |
LNGA | ETFS Commodity Securities Limited | 0.0555 | 0.0535 | 0.0538 | 2,141 | 0.0000 |  | 0.00 |  |
LNIK | ETFS Commodity Securities Limited | 14.01 | 13.87 | 13.99 | 2 | 0.20 |  | 1.41 |  |
LOCK | Ishares IV Plc | 9.559 | 9.485 | 9.485 | 31,497 | -0.054 |  | 0.57 |  |
LOGP | Lansdowne Oil & Gas Plc | 0.1068 | 0.0800 | 0.1000 | 26,514,825 | 0.0000 |  | 0.00 |  |
LOIL | ETFS Commodity Securities Limited | 10.97 | 10.63 | 10.64 | 79,589 | 0.17 |  | 1.58 |  |
LORD | | 52.00 | 50.00 | 50.50 | 213,663 | -1.75 |  | 3.35 |  |
LOUF | Ossiam Irl Icav | 14,434 | 14,434 | 14,434 | 0 | -182 |  | 1.25 |  |
LOWV | SSGA SPDR ETFS Europe I | 81.88 | 81.69 | 81.77 | 596 | 0.32 |  | 0.39 |  |
LPA | Lpa Group Plc | 53.50 | 53.50 | 53.50 | 0 | 0.00 |  | 0.00 |  |
LPET | ETFS Commodity Securities Limited | 37.06 | 36.34 | 36.34 | 100 | -1.19 |  | 3.16 |  |
LPLA | ETFS Commodity Securities Limited | 3.666 | 3.473 | 3.473 | 58,511 | 0.010 |  | 0.29 |  |
LPO3 | | 916.0 | 810.0 | 816.0 | 3,863 | -53.0 |  | 6.10 |  |
LPP3 | | 436.0 | 409.0 | 409.0 | 197 | -30.0 |  | 6.83 |  |
LQDA | Ishares Plc | 6.042 | 5.998 | 6.005 | 2,104,920 | -0.003 |  | 0.05 |  |
LQDE | Ishares Plc | 101.5 | 100.7 | 101.3 | 12,094 | 0.1 |  | 0.08 |  |
LQDG | Ishares Plc | 77.90 | 77.85 | 77.85 | 0 | -0.13 |  | 0.17 |  |
LQDH | Ishares Plc | 104.6 | 104.5 | 104.5 | 300 | 0.1 |  | 0.14 |  |
LQDS | Ishares Plc | 7,553 | 7,478 | 7,478 | 161 | -43 |  | 0.57 |  |
LQEE | Ishares Plc | 3.692 | 3.683 | 3.687 | 18,128 | 0.004 |  | 0.10 |  |
LQGH | Ishares Plc | 4.207 | 4.152 | 4.177 | 16,368 | 0.002 |  | 0.05 |  |
LQQ3 | Boost Issuer Public Limited Company | 19,446 | 19,164 | 19,251 | 3,952 | -65 |  | 0.34 |  |
LQQS | Boost Issuer Public Limited Company | 294.4 | 289.7 | 293.3 | 193,776 | -0.2 |  | 0.07 |  |
LQS5 | | 2,280 | 2,198 | 2,216 | 237 | -15 |  | 0.67 |  |
LR40 | | 103.3 | 103.3 | 103.3 | 779,000 | 0.1 |  | 0.08 |  |
LRE | Lancashire Holdings Limited | 631.0 | 618.8 | 626.0 | 291,745 | 4.0 |  | 0.64 |  |
LSAA | Life Settlement Assets Plc | 1.740 | 1.740 | 1.740 | 0 | 0.010 |  | 0.58 |  |
LSC | London Security Plc | 3,650 | 3,650 | 3,650 | 0 | 0 |  | 0.00 |  |
LSEG | London Stock Exchange Group | 10,925 | 10,770 | 10,830 | 491,588 | -25 |  | 0.23 |  |
LSIL | ETFS Commodity Securities Limited | 9.778 | 9.620 | 9.630 | 27,962 | 0.141 |  | 1.49 |  |
LSL | Lsl Property Services Plc | 310.0 | 306.0 | 307.0 | 66,364 | 1.0 |  | 0.33 |  |
LSPU | Multi Units Luxembourg | 64.40 | 63.98 | 64.15 | 9,311 | -0.34 |  | 0.53 |  |
LSPX | Multi Units Luxembourg | 4,839 | 4,820 | 4,820 | 6,810 | -5 |  | 0.10 |  |
LSQ3 | | 70.90 | 68.10 | 70.90 | 100 | -1.30 |  | 1.80 |  |
LST | | 3.470 | 3.302 | 3.400 | 119,385 | 0.000 |  | 0.00 |  |
LSUG | ETFS Commodity Securities Limited | 3.054 | 3.005 | 3.054 | 3,300 | 0.061 |  | 2.02 |  |
LTAM | Ishares II Plc | 1,161 | 1,152 | 1,152 | 30,833 | -5 |  | 0.43 |  |
LTHM | Latham [James] Plc | 1,140 | 1,107 | 1,120 | 5,215 | 0 |  | 0.00 |  |
LTHP | Latham [James] Plc | 122.5 | 122.5 | 122.5 | 0 | 0.0 |  | 0.00 |  |
LTI | Lindsell Train Investment Trust Plc | 850.0 | 822.0 | 822.0 | 114 | -30.0 |  | 3.52 |  |
LTOD | Larsen and Toubro Limite | 40.85 | 40.60 | 40.60 | 33,949 | -0.10 |  | 0.25 |  |
LTSV | | 2,570 | 2,570 | 2,570 | 0 | -45 |  | 1.70 |  |
LUCE | Luceco Plc | 146.2 | 140.0 | 142.0 | 76,425 | 3.0 |  | 2.16 |  |
LUK2 | Go Ucits ETF Solutions P | 46,411 | 46,146 | 46,330 | 57 | 63 |  | 0.14 |  |
LUMV | Ossiam Lux | 24,495 | 24,380 | 24,380 | 100 | -220 |  | 0.89 |  |
LUSA | | 5.246 | 5.195 | 5.195 | 10 | 0.019 |  | 0.37 |  |
LUSC | SSGA SPDR ETFS Europe I Plc | 26.34 | 26.34 | 26.34 | 0 | -0.06 |  | 0.23 |  |
LUTR | SSGA SPDR ETFS Europe I Plc | 20.86 | 20.85 | 20.86 | 700 | 0.03 |  | 0.13 |  |
LUXG | Amundi ETF | 17,714 | 17,542 | 17,631 | 300 | -21 |  | 0.12 |  |
LUXU | Amundi ETF | 237.6 | 236.7 | 237.6 | 150 | 1.1 |  | 0.44 |  |
LV67 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
LVFIDN | FTSE Indonesia Low Volatility Factor Ind | 16,820 | 16,609 | 16,609 | 0 | -78 |  | 0.47 |  |
LVLC | | 7.436 | 7.436 | 7.436 | 0 | -0.013 |  | 0.17 |  |
LVLG | | 563.6 | 558.3 | 558.3 | 143 | -0.2 |  | 0.04 |  |
LVNG | | 407.4 | 402.5 | 404.1 | 305 | 1.3 |  | 0.31 |  |
LWDB | Law Debenture Corporation Plc | 1,014 | 1,005 | 1,008 | 143,155 | -6 |  | 0.59 |  |
LWEA | ETFS Commodity Securities Limited | 3.499 | 3.366 | 3.499 | 3,511 | 0.184 |  | 5.55 |  |
LWI | Lowland Investment Company Plc | 147.0 | 146.0 | 146.5 | 69,920 | 0.5 |  | 0.34 |  |
LXUU | UBS Ag | 86.50 | 86.50 | 86.50 | 0 | 0.35 |  | 0.41 |  |
LZ30 | | 103.6 | 103.6 | 103.6 | 2,236,000 | 0.0 |  | 0.00 |  |