Code | Name | High | Low | Close | Volume | Change | |
L100 | Multi Units France | 1,587 | 1,579 | 1,587 | 30,524 | 19 |  | 1.21 |  |
L6EW | Ossiam Lux | 11,764 | 11,764 | 11,764 | 0 | 67 |  | 0.57 |  |
LA45 | | 97.12 | 97.12 | 97.12 | 600,000 | 0.00 |  | 0.00 |  |
LAA3 | | 2,480 | 2,400 | 2,470 | 100 | 105 |  | 4.44 |  |
LAB2 | | 1,122 | 1,122 | 1,122 | 0 | 5 |  | 0.41 |  |
LABL | | 15.22 | 15.22 | 15.22 | 0 | 0.04 |  | 0.29 |  |
LABS | | 44.30 | 43.60 | 43.60 | 311,135 | 0.00 |  | 0.00 |  |
LAGR | ETFS Commodity Securities Limited | 7.069 | 7.065 | 7.069 | 100 | 0.005 |  | 0.07 |  |
LALU | ETFS Commodity Securities Limited | 2.100 | 2.100 | 2.100 | 0 | 0.018 |  | 0.86 |  |
LAM3 | | 4,433 | 4,433 | 4,433 | 0 | 555 |  | 14.31 |  |
LAND | Land Securities Group Plc | 595.5 | 579.2 | 580.5 | 2,625,291 | -15.0 |  | 2.52 |  |
LAS | London & Associated Properties Plc | 9.000 | 9.000 | 9.000 | 0 | 0.000 |  | 0.00 |  |
LAUU | Multi Units Luxembourg | 58.24 | 57.95 | 58.17 | 2,036 | 0.60 |  | 1.03 |  |
LBG | | 105.5 | 102.0 | 104.0 | 20,815 | 0.0 |  | 0.00 |  |
LBOW | Icg-Longbow Senior Secur | 18.90 | 17.20 | 17.55 | 39,741 | -0.45 |  | 2.50 |  |
LBRT | ETFS Commodity Securities Limited | 49.76 | 47.90 | 47.90 | 10,180 | -2.04 |  | 4.08 |  |
LBUL | ETFS Commodity Securities Limited | 134.1 | 133.3 | 133.5 | 150 | 1.0 |  | 0.76 |  |
LC12 | Sga Societe Generale Acc | 100.6 | 100.6 | 100.6 | 300,000 | 0.0 |  | 0.00 |  |
LC14 | Sga Societe Generale Acc | 101.6 | 101.6 | 101.6 | 1,200,000 | 0.0 |  | 0.00 |  |
LCAL | Multi Units Luxembourg | 9.917 | 9.880 | 9.882 | 9,258 | 0.063 |  | 0.64 |  |
LCAS | Multi Units Luxembourg | 13.40 | 13.40 | 13.40 | 2,400 | 0.06 |  | 0.48 |  |
LCCG | | 15.16 | 15.12 | 15.14 | 100 | 0.13 |  | 0.84 |  |
LCCN | Multi Units Luxembourg | 20.64 | 20.51 | 20.53 | 11,081 | 0.15 |  | 0.71 |  |
LCFE | ETFS Commodity Securities Limited | 2.444 | 2.269 | 2.421 | 57,396 | 0.083 |  | 3.55 |  |
LCJD | Multi Units Luxembourg | 19.29 | 19.24 | 19.29 | 3,499 | -0.08 |  | 0.39 |  |
LCJG | Multi Units Luxembourg | 20.59 | 20.52 | 20.59 | 901 | -0.05 |  | 0.23 |  |
LCJP | Multi Units Luxembourg | 14.23 | 14.17 | 14.23 | 4,265 | -0.01 |  | 0.09 |  |
LCNY | ETFS Foreign Exchange Limited | 53.38 | 53.38 | 53.38 | 0 | 0.04 |  | 0.07 |  |
LCO3 | | 639.0 | 578.0 | 630.3 | 24,052 | 64.5 |  | 11.40 |  |
LCOC | ETFS Commodity Securities Limited | 72.92 | 67.07 | 67.16 | 3,346 | -4.19 |  | 5.87 |  |
LCOP | ETFS Commodity Securities Limited | 13.15 | 12.38 | 12.84 | 40,865 | 0.72 |  | 5.91 |  |
LCOR | ETFS Commodity Securities Limited | 1.079 | 1.064 | 1.073 | 13,383 | -0.008 |  | 0.74 |  |
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 | 44,643 | 44,643 | 44,643 | 0 | 515 |  | 1.17 |  |
LCRP | SSGA SPDR ETFS Europe I Plc | 19.77 | 19.72 | 19.73 | 100 | 0.12 |  | 0.60 |  |
LCUK | Multi Units Luxembourg | 12.81 | 12.73 | 12.81 | 17,387 | 0.11 |  | 0.83 |  |
LDAG | | 790.6 | 779.2 | 788.5 | 100 | 7.3 |  | 0.93 |  |
LDAP | | 10.72 | 10.60 | 10.69 | 100 | 0.08 |  | 0.73 |  |
LDCU | Pimco Fixed Income Sourc | 101.3 | 101.2 | 101.2 | 1,238 | -0.1 |  | 0.11 |  |
LDEG | | 1,267 | 1,245 | 1,245 | 8,193 | -1 |  | 0.05 |  |
LDEM | | 11.05 | 11.05 | 11.05 | 1,125 | 0.00 |  | 0.01 |  |
LDEU | | 14.49 | 14.45 | 14.45 | 1,942 | -0.01 |  | 0.05 |  |
LDG | legacy distribution group inc com stk | 15.92 | 15.50 | 15.75 | 169,188 | 0.00 |  | 0.00 |  |
LDME | | 819.4 | 815.2 | 815.2 | 100 | 3.8 |  | 0.46 |  |
LDUK | | 1,173 | 1,168 | 1,168 | 702 | 9 |  | 0.77 |  |
LE70 | | 100.7 | 100.7 | 100.7 | 12,000,000 | 0.0 |  | 0.00 |  |
LEED | ETFS Commodity Securities Limited | 18.11 | 18.11 | 18.11 | 0 | -0.12 |  | 0.64 |  |
LEGR | First Trust Global Funds Public Limited | 43.92 | 43.92 | 43.92 | 0 | 0.20 |  | 0.46 |  |
LEMA | | 61.39 | 60.35 | 60.72 | 12,875 | 0.22 |  | 0.36 |  |
LEMB | Multi Units France | 78.68 | 78.68 | 78.68 | 0 | 0.19 |  | 0.24 |  |
LEMD | Lyxor International Asse | 15.50 | 15.43 | 15.43 | 31,967 | 0.04 |  | 0.26 |  |
LEML | Lyxor International Asse | 1,140 | 1,138 | 1,138 | 4,536 | 5 |  | 0.42 |  |
LEMV | Ossiam Lux | 24,510 | 24,510 | 24,510 | 0 | 27 |  | 0.11 |  |
LEND | | 0.4750 | 0.4280 | 0.4750 | 5,000 | 0.0000 |  | 0.00 |  |
LEU3 | ETFS Foreign Exchange Li | 12.19 | 12.01 | 12.01 | 7,288 | -0.08 |  | 0.66 |  |
LEUR | ETFS Foreign Exchange Limited | 34.80 | 34.70 | 34.70 | 100 | -0.05 |  | 0.14 |  |
LEX | | 3.700 | 3.500 | 3.600 | 166,245 | 0.000 |  | 0.00 |  |
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 | 1,147 | 1,140 | 1,147 | 14,052 | 11 |  | 0.93 |  |
LGAP | Legal & General Ucits ETF Public Limited | 15.57 | 15.52 | 15.56 | 100 | 0.15 |  | 0.95 |  |
LGB3 | ETFS Foreign Exchange Li | 16.51 | 16.46 | 16.51 | 252 | -0.07 |  | 0.44 |  |
LGBP | ETFS Foreign Exchange Limited | 40.85 | 40.85 | 40.85 | 0 | -0.06 |  | 0.13 |  |
LGEG | Legal & General Ucits ETF Public Limited | 1,608 | 1,594 | 1,602 | 1,559 | 5 |  | 0.31 |  |
LGEN | Legal & General Group Plc | 253.7 | 251.2 | 251.5 | 13,732,314 | 0.6 |  | 0.24 |  |
LGEU | Legal & General Ucits ETF Public Limited | 18.68 | 18.57 | 18.61 | 100 | 0.08 |  | 0.45 |  |
LGGG | Legal & General Ucits ETF Public Limited | 1,660 | 1,648 | 1,660 | 55,626 | 10 |  | 0.58 |  |
LGGL | Legal & General Ucits ETF Public Limited | 22.51 | 22.45 | 22.51 | 1,000 | 0.09 |  | 0.40 |  |
LGJG | Legal & General Ucits ETF Public Limited | 1,144 | 1,139 | 1,144 | 5,709 | 0 |  | 0.02 |  |
LGJP | Legal & General Ucits ETF Public Limited | 15.52 | 15.49 | 15.52 | 100 | -0.02 |  | 0.12 |  |
LGLD | Lg Electronics Inc | 13.00 | 13.00 | 13.00 | 100 | -0.80 |  | 5.80 |  |
LGUG | Legal & General Ucits ETF Public Limited | 1,857 | 1,837 | 1,857 | 2,073 | 12 |  | 0.64 |  |
LGUK | Legal & General Ucits ETF Public Limited | 1,610 | 1,595 | 1,609 | 14,791 | 21 |  | 1.33 |  |
LGUS | Legal & General Ucits ETF Public Limited | 25.21 | 25.11 | 25.17 | 319 | 0.12 |  | 0.47 |  |
LIFE | Life Science Developments Limited | 5.478 | 5.430 | 5.449 | 181 | 0.054 |  | 1.00 |  |
LIFS | | 6.750 | 6.750 | 6.750 | 0 | 0.000 |  | 0.00 |  |
LIKE | | 23.80 | 23.22 | 23.50 | 61,251 | 0.00 |  | 0.00 |  |
LINV | CITYBLOCK ORD GBP0.005 | 39.00 | 37.00 | 38.00 | 1,031 | -0.50 |  | 1.30 |  |
LIO | Liontrust Asset Management Plc | 398.0 | 366.0 | 390.0 | 1,152,904 | 27.5 |  | 7.59 |  |
LIT | Litigation Capital Management Limited | 26.40 | 25.50 | 25.50 | 239,406 | -0.90 |  | 3.41 |  |
LITG | | 5.371 | 5.237 | 5.361 | 2,204 | 0.115 |  | 2.19 |  |
LITM | | 3.242 | 3.186 | 3.232 | 2,937 | 0.091 |  | 2.90 |  |
LITU | | 7.281 | 7.126 | 7.275 | 507 | 0.146 |  | 2.05 |  |
LIV | Livermore Investments Group Limited | 54.50 | 52.00 | 53.25 | 10,029 | 1.55 |  | 3.00 |  |
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 | 104.6 | 103.7 | 103.7 | 0 | -0.5 |  | 0.43 |  |
LIVU | UBS Ag | 90.10 | 90.10 | 90.10 | 0 | -0.36 |  | 0.40 |  |
LIX | FTSE Actuaries 350 Low Yield | 5,254 | 5,189 | 5,251 | 0 | 62 |  | 1.19 |  |
LJP3 | ETFS Foreign Exchange Li | 2.592 | 2.583 | 2.592 | 100 | 0.002 |  | 0.08 |  |
LJPY | ETFS Foreign Exchange Limited | 25.01 | 24.97 | 24.97 | 100 | 0.01 |  | 0.05 |  |
LK54 | | 100.5 | 100.5 | 100.5 | 1,380,000 | 0.2 |  | 0.15 |  |
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 | 76.98 | 76.04 | 76.04 | 178,287,212 | 0.48 |  | 0.64 |  |
LLPC | Lloyds Banking Group Plc | 153.8 | 153.8 | 153.8 | 54,977 | -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 | | 3,065 | 2,790 | 2,960 | 8,906 | 219 |  | 7.97 |  |
LMP | Londonmetric Property Pl | 196.6 | 193.1 | 193.2 | 7,450,796 | -1.3 |  | 0.67 |  |
LMS | Lms Capital Plc | 24.69 | 20.20 | 21.80 | 272,891 | 0.50 |  | 2.35 |  |
LND | Landore Resources Limited | 2.725 | 2.670 | 2.700 | 173,393 | 0.000 |  | 0.00 |  |
LNGA | ETFS Commodity Securities Limited | 0.0480 | 0.0450 | 0.0470 | 430,014 | 0.0030 |  | 6.82 |  |
LNIK | ETFS Commodity Securities Limited | 14.17 | 14.11 | 14.17 | 515 | 0.53 |  | 3.90 |  |
LOCK | Ishares IV Plc | 9.904 | 9.689 | 9.715 | 106,391 | -0.128 |  | 1.30 |  |
LOGP | Lansdowne Oil & Gas Plc | 0.1068 | 0.0800 | 0.1000 | 26,514,825 | 0.0000 |  | 0.00 |  |
LOIL | ETFS Commodity Securities Limited | 10.82 | 10.35 | 10.35 | 65,795 | -0.53 |  | 4.83 |  |
LORD | | 54.00 | 52.00 | 52.50 | 168,008 | -1.00 |  | 1.87 |  |
LOUF | Ossiam Irl Icav | 14,542 | 14,542 | 14,542 | 0 | 130 |  | 0.90 |  |
LOWV | SSGA SPDR ETFS Europe I | 81.99 | 81.55 | 81.90 | 476 | 0.48 |  | 0.59 |  |
LPA | Lpa Group Plc | 53.50 | 53.50 | 53.50 | 0 | 0.00 |  | 0.00 |  |
LPET | ETFS Commodity Securities Limited | 38.44 | 36.93 | 36.93 | 0 | -1.51 |  | 3.92 |  |
LPLA | ETFS Commodity Securities Limited | 3.363 | 3.172 | 3.276 | 99,544 | 0.218 |  | 7.13 |  |
LPO3 | | 938.0 | 818.0 | 867.0 | 6,262 | -47.0 |  | 5.14 |  |
LPP3 | | 494.0 | 450.0 | 494.0 | 288 | 28.0 |  | 6.01 |  |
LQDA | Ishares Plc | 6.080 | 6.038 | 6.060 | 872,772 | 0.014 |  | 0.23 |  |
LQDE | Ishares Plc | 101.8 | 101.3 | 101.5 | 22,678 | 0.2 |  | 0.18 |  |
LQDG | Ishares Plc | 76.87 | 76.74 | 76.85 | 100 | 0.18 |  | 0.23 |  |
LQDH | Ishares Plc | 104.7 | 104.1 | 104.2 | 2,790 | 0.2 |  | 0.19 |  |
LQDS | Ishares Plc | 7,493 | 7,426 | 7,487 | 1,036 | 36 |  | 0.48 |  |
LQEE | Ishares Plc | 3.703 | 3.691 | 3.700 | 13,125 | 0.013 |  | 0.35 |  |
LQGH | Ishares Plc | 4.235 | 4.191 | 4.213 | 5,680 | 0.014 |  | 0.33 |  |
LQQ3 | Boost Issuer Public Limited Company | 18,723 | 18,383 | 18,541 | 8,277 | 80 |  | 0.43 |  |
LQQS | Boost Issuer Public Limited Company | 303.0 | 295.9 | 299.0 | 134,527 | -0.5 |  | 0.15 |  |
LQS5 | | 2,130 | 2,068 | 2,100 | 6,481 | 10 |  | 0.48 |  |
LR40 | | 103.3 | 103.3 | 103.3 | 779,000 | 0.1 |  | 0.08 |  |
LRE | Lancashire Holdings Limited | 594.0 | 584.8 | 587.0 | 294,876 | -3.0 |  | 0.51 |  |
LSAA | Life Settlement Assets Plc | 1.730 | 1.730 | 1.730 | 0 | 0.010 |  | 0.58 |  |
LSC | London Security Plc | 3,650 | 3,650 | 3,650 | 263 | 0 |  | 0.00 |  |
LSEG | London Stock Exchange Group | 10,980 | 10,785 | 10,880 | 1,215,333 | 40 |  | 0.37 |  |
LSIL | ETFS Commodity Securities Limited | 9.100 | 8.785 | 9.012 | 18,208 | 0.279 |  | 3.19 |  |
LSL | Lsl Property Services Plc | 319.0 | 310.0 | 310.0 | 12,940 | -1.0 |  | 0.32 |  |
LSPU | Multi Units Luxembourg | 64.60 | 64.27 | 64.60 | 26,182 | 0.38 |  | 0.58 |  |
LSPX | Multi Units Luxembourg | 4,763 | 4,723 | 4,763 | 24,295 | 34 |  | 0.72 |  |
LSQ3 | | 80.30 | 72.90 | 80.10 | 1,004,991 | 7.75 |  | 10.71 |  |
LST | | 3.430 | 3.327 | 3.400 | 171,011 | 0.000 |  | 0.00 |  |
LSUG | ETFS Commodity Securities Limited | 2.859 | 2.859 | 2.859 | 0 | -0.096 |  | 3.25 |  |
LTAM | Ishares II Plc | 1,162 | 1,145 | 1,156 | 219,758 | -22 |  | 1.83 |  |
LTHM | Latham [James] Plc | 1,145 | 1,110 | 1,145 | 31,891 | 0 |  | 0.00 |  |
LTHP | Latham [James] Plc | 122.5 | 122.5 | 122.5 | 0 | 0.0 |  | 0.00 |  |
LTI | Lindsell Train Investment Trust Plc | 858.0 | 838.0 | 853.0 | 162 | 4.0 |  | 0.47 |  |
LTOD | Larsen and Toubro Limite | 41.75 | 41.45 | 41.55 | 7,944 | 0.20 |  | 0.48 |  |
LTSV | | 2,564 | 2,564 | 2,564 | 0 | 10 |  | 0.37 |  |
LUCE | Luceco Plc | 149.6 | 141.4 | 143.6 | 317,542 | -1.2 |  | 0.83 |  |
LUK2 | Go Ucits ETF Solutions P | 46,295 | 45,550 | 46,295 | 1,756 | 1,090 |  | 2.41 |  |
LUMV | Ossiam Lux | 24,410 | 24,410 | 24,410 | 0 | 153 |  | 0.63 |  |
LUSA | | 5.243 | 5.164 | 5.243 | 100 | 0.109 |  | 2.12 |  |
LUSC | SSGA SPDR ETFS Europe I Plc | 26.80 | 26.76 | 26.76 | 388 | 0.12 |  | 0.45 |  |
LUTR | SSGA SPDR ETFS Europe I Plc | 21.23 | 21.18 | 21.20 | 2,680 | 0.12 |  | 0.58 |  |
LUXG | Amundi ETF | 17,830 | 17,482 | 17,830 | 100 | 369 |  | 2.11 |  |
LUXU | Amundi ETF | 241.9 | 239.0 | 241.9 | 100 | 4.6 |  | 1.94 |  |
LV67 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
LVFIDN | FTSE Indonesia Low Volatility Factor Ind | 16,661 | 16,422 | 16,643 | 0 | 254 |  | 1.55 |  |
LVLC | | 7.534 | 7.534 | 7.534 | 0 | 0.009 |  | 0.12 |  |
LVLG | | 556.8 | 554.9 | 555.3 | 100 | 1.5 |  | 0.26 |  |
LVNG | | 402.7 | 397.9 | 401.7 | 100 | 3.9 |  | 0.99 |  |
LWDB | Law Debenture Corporation Plc | 1,012 | 1,002 | 1,006 | 157,521 | 8 |  | 0.80 |  |
LWEA | ETFS Commodity Securities Limited | 3.518 | 3.474 | 3.518 | 0 | 0.024 |  | 0.69 |  |
LWI | Lowland Investment Company Plc | 148.0 | 146.0 | 146.5 | 302,226 | 1.0 |  | 0.69 |  |
LXUU | UBS Ag | 88.39 | 88.39 | 88.39 | 0 | 0.72 |  | 0.82 |  |
LZ30 | | 103.6 | 103.6 | 103.6 | 2,236,000 | 0.0 |  | 0.00 |  |