Code | Name | High | Low | Close | Volume | Change | |
N098 | Namibia Local Index | 1,799 | 1,780 | 1,799 | 0 | 17 |  | 0.94 |  |
N099 | Namibia Overall Index | 727.9 | 726.8 | 727.3 | 0 | 0.1 |  | 0.01 |  |
N100 | | 4.199 | 4.186 | 4.188 | 187,035 | 0.016 |  | 0.38 |  |
N15 | | 283.3 | 282.8 | 282.9 | 0 | -0.3 |  | 0.10 |  |
N1512 | | 113.2 | 113.0 | 113.0 | 0 | -0.1 |  | 0.10 |  |
N30 | | 600.4 | 594.0 | 600.4 | 0 | 5.1 |  | 0.85 |  |
N3011 | | 815.4 | 806.9 | 815.4 | 0 | 8.1 |  | 1.01 |  |
N3022 | | 444.2 | 439.4 | 442.6 | 0 | -1.4 |  | 0.32 |  |
N3031 | | 408.2 | 403.0 | 408.2 | 0 | 4.9 |  | 1.22 |  |
N3032 | | 1,006 | 1,005 | 1,006 | 0 | 0 |  | 0.01 |  |
N30X | FTSE Norex 30 Index | 3,588 | 3,547 | 3,587 | 0 | 24 |  | 0.68 |  |
N30XN | FTSE Nordic 30 | 3,490 | 3,445 | 3,468 | 0 | -1 |  | 0.02 |  |
N30XU | FTSE Nordic 30 Index [Us | 3,515 | 3,482 | 3,514 | 0 | 7 |  | 0.20 |  |
N30XWMN | FTSE Nordic 30 Wm Net Tax Index | 3,516 | 3,482 | 3,511 | 0 | 5 |  | 0.15 |  |
N35 | | 2,180 | 2,154 | 2,180 | 0 | 24 |  | 1.12 |  |
N3511 | | 228.5 | 228.3 | 228.4 | 0 | 0.0 |  | 0.00 |  |
N3512 | | 222.7 | 220.6 | 220.6 | 0 | -2.0 |  | 0.91 |  |
N40 | | 3,411 | 3,363 | 3,411 | 0 | 18 |  | 0.54 |  |
N400 | Source Markets Public Li | 215.2 | 215.2 | 215.2 | 0 | -1.1 |  | 0.52 |  |
N4041 | | 1,522 | 1,506 | 1,522 | 0 | 15 |  | 0.99 |  |
N45 | | 1,358 | 1,347 | 1,347 | 0 | -10 |  | 0.73 |  |
N4511 | | 2,792 | 2,790 | 2,791 | 0 | 0 |  | 0.00 |  |
N4512 | | 403.2 | 401.9 | 403.2 | 0 | 1.0 |  | 0.25 |  |
N4521 | | 3,825 | 3,760 | 3,825 | 0 | 63 |  | 1.68 |  |
N4P | N4 Pharma Plc | 0.4000 | 0.3500 | 0.3750 | 952,493 | 0.0000 |  | 0.00 |  |
N4US | Source Markets Public Li | 38.04 | 38.04 | 38.04 | 0 | 0.06 |  | 0.16 |  |
N55 | | 562.5 | 555.4 | 555.4 | 0 | -2.1 |  | 0.38 |  |
N5512 | | 0.0100 | 0.0100 | 0.0100 | 0 | 0.0000 |  | 0.00 |  |
N5513 | | 297.5 | 291.7 | 297.3 | 0 | 5.5 |  | 1.88 |  |
N91 | | 190.6 | 186.3 | 186.7 | 1,107,990 | -3.1 |  | 1.63 |  |
NABB | Nationwide Building Society | 107.0 | 107.0 | 107.0 | 0 | 0.0 |  | 0.00 |  |
NAH | Nahl Group Plc | 43.30 | 42.50 | 43.30 | 32,957 | 0.00 |  | 0.00 |  |
NAIT | North American Income Trust [The] Plc | 335.5 | 328.0 | 333.0 | 192,420 | 0.0 |  | 0.00 |  |
NAKUKESG | | 1,321 | 1,309 | 1,320 | 0 | 5 |  | 0.40 |  |
NANO | Nanoco Group Plc | 14.90 | 13.55 | 13.85 | 2,381,065 | -0.05 |  | 0.36 |  |
NAR | Northamber Plc | 32.00 | 31.88 | 32.00 | 20,000 | 0.00 |  | 0.00 |  |
NARF | | 0.5500 | 0.4500 | 0.4750 | 7,914,085 | -0.0750 |  | 13.64 |  |
NAS | North Atlantic Smaller Companies Investm | 398.3 | 393.0 | 393.0 | 100,146 | -3.0 |  | 0.76 |  |
NASD | Lyxor International Asset Management | 92.31 | 91.86 | 91.92 | 3,529 | -0.21 |  | 0.23 |  |
NASL | Lyxor International Asset Management | 6,805 | 6,760 | 6,778 | 3,572 | 25 |  | 0.37 |  |
NATO | | 18.27 | 18.02 | 18.09 | 73,309 | -0.09 |  | 0.50 |  |
NATP | | 1,344 | 1,330 | 1,333 | 182,495 | 1 |  | 0.09 |  |
NAVF | | 204.0 | 201.0 | 203.0 | 165,779 | 3.0 |  | 1.50 |  |
NAVY | | 840.5 | 796.8 | 813.6 | 42,076 | 1.5 |  | 0.18 |  |
NAXUKN | FTSE Custom 150 Equally Weighted Discoun | 1,465 | 1,454 | 1,465 | 0 | 6 |  | 0.43 |  |
NBB | Norman Broadbent Plc | 145.0 | 140.0 | 145.0 | 2,905 | -2.5 |  | 1.69 |  |
NBDD | Nb Distressed Debt Investment Fund Limit | 0.6000 | 0.6000 | 0.6000 | 0 | 0.0000 |  | 0.00 |  |
NBDG | Nb Distressed Debt Inves | 30.00 | 28.50 | 30.00 | 3,346 | 0.00 |  | 0.00 |  |
NBDG | Nb Distressed Debt Inves | 30.00 | 28.50 | 30.00 | 3,345 | 0.00 |  | 0.00 |  |
NBDX | Nb Distressed Debt Inves | 0.6400 | 0.6400 | 0.6400 | 0 | 0.0000 |  | 0.00 |  |
NBPE | Nb Private Equity Partners Limited | 1,446 | 1,417 | 1,432 | 49,579 | 2 |  | 0.14 |  |
NBPU | Nb Private Equity Partners Limited | 19.60 | 19.60 | 19.60 | 0 | -0.20 |  | 1.01 |  |
NBS | Nationwide Building Society | 130.5 | 130.5 | 130.5 | 0 | 0.0 |  | 0.00 |  |
NBSP | Newcastle Building Society | 148.0 | 148.0 | 158.8 | 3,000 | 1.8 |  | 1.11 |  |
NBSR | Newcastle Building Society | 163.0 | 162.0 | 183.6 | 8,000 | 0.0 |  | 0.00 |  |
NCC | Ncc Group Plc | 149.8 | 141.0 | 147.0 | 2,997,076 | 2.8 |  | 1.94 |  |
NCLP | | 2,886 | 2,754 | 2,761 | 2,570 | -38 |  | 1.35 |  |
NCLR | | 38.94 | 37.43 | 37.43 | 3,113 | -0.77 |  | 2.00 |  |
NCSP | Public Joint Stock Compa | 7.100 | 6.000 | 7.100 | 516 | 0.000 |  | 0.00 |  |
NCYF | New City High Yield Fund Limited | 52.20 | 51.40 | 51.60 | 1,255,907 | -0.40 |  | 0.77 |  |
NCYT | Novacyt S.A. | 41.90 | 40.10 | 41.00 | 20,574 | -0.20 |  | 0.49 |  |
NDIA | Ishares IV Plc | 10.08 | 10.02 | 10.04 | 257,539 | 0.01 |  | 0.06 |  |
NDKX | FTSE Denmark 20 Index | 1,436 | 1,420 | 1,435 | 0 | 10 |  | 0.68 |  |
NDUS | SSGA SPDR ETFS Europe II | 378.3 | 377.5 | 378.2 | 100 | 0.2 |  | 0.04 |  |
NE42 | | 92.64 | 92.64 | 92.64 | 100,000 | 0.00 |  | 0.00 |  |
NEO | NEOVIA FINANCIAL PLC ORD GBP0.0001 | 0.7500 | 0.6627 | 0.6800 | 36,039,957 | 0.0000 |  | 0.00 |  |
NESF | Nextenergy Solar Fund Li | 74.00 | 73.00 | 73.00 | 1,459,440 | -0.40 |  | 0.54 |  |
NESG | | 65.74 | 65.45 | 65.50 | 36,566 | -0.10 |  | 0.14 |  |
NESP | | 4,843 | 4,813 | 4,829 | 18,160 | 22 |  | 0.45 |  |
NET | Netcall Plc | 118.0 | 114.0 | 116.0 | 104,210 | 0.0 |  | 0.00 |  |
NEXS | Nexus Infrastructure Plc | 158.5 | 155.0 | 158.5 | 3,720 | 0.0 |  | 0.00 |  |
NFG | Next 15 Group PLC | 264.5 | 254.0 | 258.0 | 219,944 | 4.0 |  | 1.57 |  |
NFIX | FTSE Finland 25 Index | 5,173 | 5,132 | 5,173 | 0 | 14 |  | 0.27 |  |
NFL2 | Leverage Shares Public Limited Company | 136.0 | 133.0 | 133.0 | 2,000 | -2.0 |  | 1.48 |  |
NFL3 | | 344.0 | 320.0 | 325.5 | 100 | -8.5 |  | 2.54 |  |
NFLE | Leverage Shares Public Limited Company | 118.0 | 113.0 | 113.0 | 100 | -2.0 |  | 1.74 |  |
NFLS | | 2.600 | 2.600 | 2.600 | 0 | 0.020 |  | 0.78 |  |
NFLW | | 99.70 | 99.70 | 99.70 | 200,000 | 0.00 |  | 0.00 |  |
NFM | New Frontier Minerals Ltd | 0.5450 | 0.5250 | 0.5250 | 80,000 | 0.0250 |  | 5.00 |  |
NFRA | | 5.723 | 5.614 | 5.627 | 2,181 | -0.050 |  | 0.88 |  |
NFX | Nuformix Plc | 0.0900 | 0.0800 | 0.0850 | 5,669,155 | 0.0000 |  | 0.00 |  |
NG | NATIONAL GRID TRACO ord gbp0.10 | 1,086 | 1,067 | 1,073 | 14,379,095 | 12 |  | 1.08 |  |
NG- | | 1,037 | 1,019 | 1,031 | 9,113,185 | -5 |  | 0.43 |  |
NGAG | UBS Ag | 20.67 | 20.67 | 20.67 | 0 | -0.20 |  | 0.96 |  |
NGAS | ETFS Commodity Securities Limited | 7.990 | 7.750 | 7.809 | 13,119 | -0.165 |  | 2.07 |  |
NGAU | UBS Ag | 6.664 | 6.664 | 6.664 | 0 | -0.064 |  | 0.95 |  |
NGLS | | 7.073 | 6.880 | 6.881 | 125 | -0.154 |  | 2.19 |  |
NGSP | ETFS Commodity Securities Limited | 586.8 | 573.0 | 575.8 | 3,434 | -8.6 |  | 1.46 |  |
NH14 | | 100.2 | 100.2 | 100.2 | 20,000,000 | 0.0 |  | 0.00 |  |
NI71 | | 108.4 | 108.4 | 108.4 | 240,000 | 0.0 |  | 0.00 |  |
NICK | ETFS Commodity Securities Limited | 13.52 | 13.41 | 13.41 | 100 | -0.12 |  | 0.85 |  |
NICL | Nichols Plc | 1,445 | 1,380 | 1,445 | 61,044 | 55 |  | 3.96 |  |
NIKU | UBS Ag | 43.62 | 43.27 | 43.27 | 0 | -0.44 |  | 1.01 |  |
NIO3 | | 14.50 | 13.60 | 14.25 | 2,270 | -0.04 |  | 0.29 |  |
NIOX | | 69.80 | 68.28 | 69.00 | 252,050 | 0.60 |  | 0.88 |  |
NJ39 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
NK11 | | 100.2 | 100.2 | 100.2 | 400,000 | 0.0 |  | 0.00 |  |
NKE2 | Leverage Shares Public Limited Company | 89.56 | 89.56 | 89.56 | 2,266,000 | 0.00 |  | 0.00 |  |
NLB | Nova Ljubljanska Banka D.D. Ljubljana | 31.00 | 30.80 | 31.00 | 5,138 | 0.20 |  | 0.65 |  |
NMIX | FTSE Actuaries 350 [Exit] | 4,781 | 4,746 | 4,778 | 0 | 15 |  | 0.31 |  |
NMIXNUK | FTSE 350 Ex Investment T | 4,781 | 4,746 | 4,778 | 0 | 15 |  | 0.31 |  |
NMX | FTSE Actuaries 350 | 4,837 | 4,802 | 4,835 | 0 | 15 |  | 0.31 |  |
NMX101010 | | 2,600 | 2,578 | 2,595 | 0 | 12 |  | 0.46 |  |
NMX151010 | | 637.1 | 620.4 | 623.6 | 0 | -0.6 |  | 0.10 |  |
NMX151020 | | 2,523 | 2,503 | 2,511 | 0 | -12 |  | 0.49 |  |
NMX201010 | | 10,787 | 10,621 | 10,787 | 0 | 143 |  | 1.34 |  |
NMX201020 | | 5,858 | 5,701 | 5,752 | 0 | -87 |  | 1.50 |  |
NMX201030 | | 20,215 | 19,818 | 20,155 | 0 | 207 |  | 1.04 |  |
NMX301010 | | 5,943 | 5,841 | 5,856 | 0 | -85 |  | 1.42 |  |
NMX302010 | | 17,385 | 17,076 | 17,212 | 0 | 129 |  | 0.75 |  |
NMX302020 | | 16,009 | 15,796 | 15,903 | 0 | -15 |  | 0.10 |  |
NMX302040 | | 12,603 | 12,518 | 12,603 | 0 | 40 |  | 0.32 |  |
NMX303010 | | 7,086 | 7,016 | 7,022 | 0 | -32 |  | 0.46 |  |
NMX303020 | | 4,666 | 4,609 | 4,609 | 0 | -26 |  | 0.55 |  |
NMX351010 | | 2,668 | 2,649 | 2,659 | 0 | -7 |  | 0.26 |  |
NMX351020 | | 2,196 | 2,174 | 2,196 | 0 | 22 |  | 1.03 |  |
NMX401010 | | 1,271 | 1,241 | 1,256 | 0 | -6 |  | 0.51 |  |
NMX402010 | | 4,407 | 4,345 | 4,400 | 0 | -7 |  | 0.16 |  |
NMX402020 | | 10,691 | 10,521 | 10,674 | 0 | 34 |  | 0.32 |  |
NMX402030 | | 40,111 | 39,624 | 39,946 | 0 | 0 |  | 0.00 |  |
NMX402040 | | 17,250 | 16,703 | 17,250 | 0 | 366 |  | 2.17 |  |
NMX403010 | | 12,384 | 12,223 | 12,384 | 0 | 127 |  | 1.03 |  |
NMX404010 | | 2,787 | 2,746 | 2,787 | 0 | 38 |  | 1.39 |  |
NMX405010 | | 9,142 | 9,003 | 9,142 | 0 | 134 |  | 1.48 |  |
NMX451010 | | 17,738 | 17,493 | 17,689 | 0 | 113 |  | 0.65 |  |
NMX451020 | | 7,611 | 7,525 | 7,585 | 0 | 4 |  | 0.05 |  |
NMX451030 | | 40,183 | 39,505 | 39,679 | 0 | -444 |  | 1.11 |  |
NMX452010 | | 4,465 | 4,407 | 4,460 | 0 | 50 |  | 1.13 |  |
NMX501010 | | 12,685 | 12,524 | 12,652 | 0 | 93 |  | 0.74 |  |
NMX502010 | | 18,841 | 18,607 | 18,671 | 0 | -35 |  | 0.19 |  |
NMX502020 | | 11,582 | 11,454 | 11,502 | 0 | -27 |  | 0.23 |  |
NMX502030 | | 6,944 | 6,874 | 6,940 | 0 | 13 |  | 0.18 |  |
NMX502040 | | 12,342 | 12,119 | 12,205 | 0 | -107 |  | 0.87 |  |
NMX502050 | | 11,118 | 10,900 | 11,029 | 0 | 36 |  | 0.33 |  |
NMX502060 | | 3,674 | 3,600 | 3,660 | 0 | -11 |  | 0.30 |  |
NMX551020 | | 5,357 | 5,255 | 5,344 | 0 | 89 |  | 1.69 |  |
NMX551030 | | 18,477 | 17,406 | 17,560 | 0 | -407 |  | 2.26 |  |
NMX552010 | | 7,253 | 7,107 | 7,227 | 0 | 48 |  | 0.67 |  |
NMX601010 | | 8,118 | 7,919 | 8,106 | 0 | 185 |  | 2.33 |  |
NMX651010 | | 11,464 | 11,275 | 11,318 | 0 | 43 |  | 0.38 |  |
NMX651020 | | 6,492 | 6,389 | 6,449 | 0 | -39 |  | 0.60 |  |
NMX651030 | | 1,924 | 1,918 | 1,918 | 0 | 0 |  | 0.00 |  |
NMXDEN | Ftse350Domexpntind | 992.3 | 984.3 | 991.0 | 0 | 2.6 |  | 0.26 |  |
NMXESG | | 1,425 | 1,416 | 1,424 | 0 | 8 |  | 0.55 |  |
NMXESGSP | | 1,428 | 1,389 | 1,420 | 0 | 0 |  | 0.00 |  |
NMXSP | | 4,869 | 4,738 | 4,844 | 0 | 0 |  | 0.00 |  |
NOG | Nostrum Oil & Gas Plc | 3.742 | 3.020 | 3.450 | 100,035 | 0.000 |  | 0.00 |  |
NOTP | Nottingham Building Society | 102.8 | 102.5 | 120.8 | 30,000 | 0.0 |  | 0.00 |  |
NOVB | | 2,375 | 2,361 | 2,375 | 649 | 7 |  | 0.31 |  |
NP65 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
NRGT | | 1,510 | 1,506 | 1,506 | 2,072 | 9 |  | 0.60 |  |
NRJC | | 15.22 | 15.22 | 15.22 | 0 | -0.17 |  | 1.10 |  |
NRJL | | 23.25 | 22.95 | 23.00 | 281 | -0.09 |  | 0.39 |  |
NRJU | | 31.16 | 31.16 | 31.16 | 0 | -0.33 |  | 1.05 |  |
NRR | Newriver Retail Limited | 73.10 | 71.60 | 72.00 | 1,088,241 | -0.50 |  | 0.69 |  |
NRUC | | 796.5 | 796.5 | 796.5 | 0 | 4.5 |  | 0.57 |  |
NS14 | | 99.88 | 99.88 | 99.88 | 66,200,000 | 0.00 |  | 0.00 |  |
NSHREACN | FTSE China N Share All C | 3,429 | 3,325 | 3,399 | 0 | 77 |  | 2.32 |  |
NSI | New Star Investment Trust Plc | 115.2 | 112.0 | 113.5 | 13,337 | 0.0 |  | 0.00 |  |
NSIX | FTSE Actuaries Fledgling [Exit] | 20,925 | 20,669 | 20,925 | 0 | 184 |  | 0.89 |  |
NSWX | FTSE Sweden 30 Index | 2,831 | 2,791 | 2,822 | 0 | -1 |  | 0.05 |  |
NSX | FTSE Actuaries Fledgling | 13,078 | 13,015 | 13,078 | 0 | 40 |  | 0.31 |  |
NTBR | Northern Bear Plc | 89.00 | 86.00 | 87.50 | 24,135 | 0.50 |  | 0.57 |  |
NTEA | Northern Electric Plc | 135.0 | 130.0 | 132.5 | 23,248 | 0.0 |  | 0.00 |  |
NTN | Northern 3 Vct Plc | 85.50 | 85.50 | 85.50 | 0 | 0.00 |  | 0.00 |  |
NTOG | Nostra Terra Oil and Gas Company Plc | 0.0184 | 0.0180 | 0.0185 | 15,166,839 | 0.0000 |  | 0.00 |  |
NTQ | Enteq Upstream Plc | 0.4999 | 0.3900 | 0.4875 | 1,044,459 | 0.0000 |  | 0.00 |  |
NTSG | | 27.78 | 27.62 | 27.69 | 4,733 | -0.14 |  | 0.50 |  |
NTSX | | 36.16 | 35.97 | 36.02 | 100 | -0.17 |  | 0.46 |  |
NTV | Northern 2 Vct Plc | 55.50 | 55.50 | 55.50 | 0 | 0.00 |  | 0.00 |  |
NTVO | | 0.3500 | 0.2550 | 0.2750 | 15,254,681 | -0.0500 |  | 15.38 |  |
NUCG | | 33.41 | 31.61 | 31.90 | 13,940 | 0.29 |  | 0.93 |  |
NUCL | | 45.55 | 43.08 | 43.08 | 23,866 | -1.92 |  | 4.27 |  |
NV3S | | 7.079 | 6.883 | 6.989 | 156,591 | -0.109 |  | 1.54 |  |
NVD2 | Leverage Shares Public Limited Company | 57.93 | 56.36 | 57.52 | 1,515 | 0.58 |  | 1.02 |  |
NVD3 | | 45.60 | 44.45 | 44.97 | 84,083 | 0.65 |  | 1.47 |  |
NVDD | | 547.5 | 525.8 | 532.8 | 18,916 | 6.3 |  | 1.19 |  |
NVDE | Leverage Shares Public Limited Company | 49.39 | 47.98 | 48.96 | 606 | 0.33 |  | 0.68 |  |
NVDI | | 7.233 | 7.175 | 7.219 | 100 | 0.038 |  | 0.53 |  |
NVDS | | 21.85 | 21.68 | 21.68 | 150 | -0.10 |  | 0.46 |  |
NVT | Northern Venture Trust Plc | 58.50 | 58.50 | 58.50 | 0 | 0.00 |  | 0.00 |  |
NWBD | National Westminster Bank Plc | 150.0 | 150.0 | 158.6 | 400,000 | 0.0 |  | 0.00 |  |
NWF | Nwf Group Plc | 171.8 | 170.7 | 171.5 | 36,577 | 0.0 |  | 0.00 |  |
NWG | Northumbrian Water Group Plc | 494.2 | 487.5 | 490.9 | 46,042,250 | 3.0 |  | 0.61 |  |
NWT | Newmark Security Plc | 80.00 | 80.00 | 80.00 | 0 | 0.00 |  | 0.00 |  |
NXQ | Nuveen Select Tax-Free Income Portfoli | 66.80 | 64.33 | 66.00 | 7,022 | 0.00 |  | 0.00 |  |
NXR | Norcros Plc | 275.0 | 273.3 | 274.0 | 32,376 | 2.0 |  | 0.74 |  |
NXT | Next Plc | 12,195 | 12,055 | 12,190 | 453,879 | 35 |  | 0.29 |  |
NXTG | | 2,595 | 2,595 | 2,595 | 0 | 14 |  | 0.54 |  |
NXTU | | 35.19 | 35.19 | 35.19 | 0 | -0.03 |  | 0.07 |  |
NZI | | 1.500 | 1.300 | 1.350 | 50,060 | 0.000 |  | 0.00 |  |