| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAC | Pacific Assets Trust Plc | 262.0 | 248.0 | 249.0 | 414,698 | -14.0 |  | 5.32 |   |
| PACL | Pacific Alliance China Land Limited | 0.7100 | 0.6700 | 0.7100 | 127 | 0.0000 |  | 0.00 | |
| PADV | SSGA SPDR ETFS Europe I | 36.57 | 36.27 | 36.35 | 8,445 | -1.14 | | 3.04 | |
| PAF | Pan African Resources Plc | 13.06 | 12.37 | 12.70 | 5,276,540 | 0.10 |  | 0.79 | |
| PAG | Paragon Group of Companies Plc | 503.0 | 494.4 | 499.4 | 311,007 | -11.1 | | 2.17 | |
| PAG2 | Paragon Group of Compani | 105.7 | 105.6 | 105.7 | 345 | -0.1 | | 0.09 | |
| PAGE | Pagegroup Plc | 447.2 | 432.4 | 438.6 | 751,140 | -17.6 | | 3.86 | |
| PAL | Equatorial Palm Oil Plc | 0.4900 | 0.4600 | 0.4600 | 33,338 | 0.0000 | | 0.00 | |
| PALM | Asian Plantations Limited | 4.000 | 3.500 | 3.650 | 513,145 | -0.350 | | 8.75 | |
| PAT | Panthera Resources Plc | 5.500 | 5.100 | 5.500 | 193,449 | 0.250 | | 4.76 | |
| PAXG | Multi Units Luxembourg | 7,520 | 7,472 | 7,492 | 2,376 | -229 | | 2.97 | |
| PAXJ | Multi Units Luxembourg | 101.38 | 96.86 | 96.86 | 176 | -4.02 | | 3.98 | |
| PAY | Paypoint Plc | 934.0 | 880.3 | 905.0 | 164,012 | -39.0 | | 4.13 | |
| PBRT | ETFS Hedged Commodity Securities Limited | 345.7 | 344.0 | 344.0 | 3,433 | -15.7 | | 4.35 | |
| PCA | Palace Capital Plc | 319.0 | 303.0 | 305.5 | 39,651 | -9.0 | | 2.86 | |
| PCF | Private & Commercial Finance Group Plc | 36.09 | 34.00 | 34.50 | 400,519 | -1.00 | | 2.82 | |
| PCFT | Polar Capital Global Fin | 144.5 | 141.5 | 142.0 | 120,421 | -5.5 | | 3.73 | |
| PCGH | Polar Cap Glbl Health Gwth&Inc Tst Plc | 239.6 | 234.9 | 236.0 | 125,231 | -3.0 | | 1.26 | |
| PCIP | Pci-Pal Plc | 44.30 | 43.70 | 44.20 | 18,598 | 0.50 | | 1.14 | |
| PCRD | ETFS Hedged Commodity Securities Limited | 241.8 | 240.4 | 240.5 | 6,762 | -10.4 | | 4.15 | |
| PCT | Polar Capital Technology Trust Plc | 1,672 | 1,614 | 1,630 | 455,254 | -74 | | 4.34 | |
| PCTN | Picton Property Income Ld | 103.0 | 101.2 | 102.4 | 587,877 | -0.6 | | 0.58 | |
| PDG | Pendragon Plc | 12.90 | 12.32 | 12.64 | 2,157,186 | -0.14 | | 1.10 | |
| PDL | Petra Diamonds Limited | 6.500 | 5.564 | 5.620 | 10,383,898 | -0.560 | | 9.06 | |
| PDZ | Prairie Mining Limited | 11.25 | 10.03 | 10.50 | 10,702 | -0.75 | | 6.67 | |
| PEB | Pebble Beach Systems Group Plc | 9.950 | 9.535 | 9.750 | 62,049 | -0.100 | | 1.02 | |
| PEBB | The Pebble Group Plc | 156.5 | 155.0 | 156.5 | 2,481,677 | 0.0 | | 0.00 | |
| PEG | Petards Group Plc | 8.550 | 8.110 | 8.500 | 20,000 | -0.050 | | 0.58 | |
| PEMB | Pembroke Vct Plc | 106.5 | 105.0 | 106.5 | 4,649 | 0.0 | | 0.00 | |
| PEMD | Source Markets II Plc | 20.29 | 20.26 | 20.29 | 11,721 | -0.02 | | 0.07 | |
| PEMV | Pembroke Vct Plc | 97.70 | 96.00 | 96.00 | 2,521 | 0.00 | | 0.00 | |
| PEN | Pennant International Group Plc | 80.70 | 70.00 | 78.50 | 252,465 | 4.50 | | 6.08 | |
| PERE | Pembridge Resources Plc | 11.75 | 11.01 | 11.25 | 399,562 | -0.50 | | 4.26 | |
| PET | Petrel Resources Plc | 9.500 | 8.520 | 9.000 | 350,421 | -0.500 | | 5.26 | |
| PETS | Pets At Home Group Plc | 304.0 | 292.4 | 296.4 | 1,119,757 | -8.6 | | 2.82 | |
| PEY | Princess Private Equity Holding Limited | 11.95 | 11.70 | 11.75 | 36,231 | -0.40 | | 3.29 | |
| PEYS | Princess Private Equity Holding Limited | 1,008 | 991 | 1,008 | 4,110 | -4 | | 0.40 | |
| PFC | Petrofac Limited | 366.0 | 354.0 | 358.5 | 1,395,618 | -11.7 | | 3.16 | |
| PFD | Premier Foods Plc | 35.10 | 31.71 | 33.80 | 2,249,423 | -0.85 | | 2.45 | |
| PFG | Provident Financial Plc | 464.2 | 447.4 | 461.8 | 730,505 | -4.3 | | 0.92 | |
| PFP | Pathfinder Minerals Plc | 0.8500 | 0.7555 | 0.8000 | 7,144,990 | 0.0000 | | 0.00 | |
| PFP2 | Places For People Finance Plc | 104.2 | 104.2 | 104.2 | 127 | 0.0 | | 0.00 | |
| PGH | Personal Group Holdings Plc | 403.0 | 393.1 | 399.0 | 5,730 | 0.0 | | 0.00 | |
| PGHZ | Pcgh Zdp Plc | 109.5 | 109.1 | 109.5 | 5,000 | 0.0 | | 0.00 | |
| PGIT | Premier Global Infrastructure Trust Plc | 147.0 | 140.0 | 143.0 | 127,001 | -1.5 | | 1.04 | |
| PGIZ | Pgit Securities 2020 Plc | 121.0 | 119.1 | 121.0 | 4,678 | 0.0 | | 0.00 | |
| PGOO | Proven Growth & Income Vct Plc | 58.50 | 57.50 | 58.50 | 6,887 | 0.00 | | 0.00 | |
| PGR | Phoenix Global Resources Plc | 14.40 | 14.12 | 14.40 | 30,096 | 0.20 | | 1.41 | |
| PHAG | ETFS Metal Securities Ld | 17.74 | 17.52 | 17.63 | 131,280 | 0.28 | | 1.61 | |
| PHAR | Pharos Energy Plc | 34.95 | 32.29 | 33.05 | 907,939 | -1.95 | | 5.57 | |
| PHAU | ETFS Metal Securities Limited | 160.6 | 158.9 | 159.0 | 165,539 | 2.9 | | 1.83 | |
| PHC | Plant Health Care Plc | 10.800 | 9.000 | 9.100 | 1,173,668 | -5.150 | | 36.14 | |
| PHD | Proactis Holdings Plc | 53.20 | 48.02 | 49.00 | 454,603 | -2.50 | | 4.85 | |
| PHE | Powerhouse Energy Group Plc | 1.490 | 1.260 | 1.275 | 25,323,932 | -0.200 | | 13.56 | |
| PHEF | Fundlogic Alternatives Plc | 108.8 | 108.4 | 108.8 | 43 | -4.1 | | 3.66 | |
| PHGP | ETFS Metal Securities Ld | 12,450 | 12,286 | 12,309 | 79,238 | 262 | | 2.17 | |
| PHI | Pacific Horizon Investment Trust Plc | 352.2 | 340.0 | 344.5 | 113,074 | -11.5 | | 3.23 | |
| PHNX | Phoenix Group Holdings | 775.5 | 757.1 | 767.0 | 1,357,415 | -21.7 | | 2.75 | |
| PHOR | Ojsc Phosagro | 12.58 | 11.75 | 11.80 | 269,345 | -0.48 | | 3.91 | |
| PHP | Primary Health Properties Plc | 161.7 | 158.6 | 160.8 | 2,105,678 | -0.8 | | 0.50 | |
| PHPD | ETFS Metal Securities Ld | 253.0 | 243.5 | 244.2 | 497 | -9.3 | | 3.65 | |
| PHPM | ETFS Metal Securities Ld | 144.5 | 143.0 | 143.0 | 127 | -0.3 | | 0.21 | |
| PHPP | ETFS Metal Securities Ld | 11,272 | 11,037 | 11,037 | 1,712 | 1 | | 0.01 | |
| PHPT | ETFS Metal Securities Ld | 91.77 | 90.16 | 90.97 | 8,857 | -0.64 | | 0.69 | |
| PHSC | Phsc Plc | 11.95 | 11.50 | 11.50 | 1,656 | 0.00 | | 0.00 | |
| PHSP | ETFS Metal Securities Ld | 1,376 | 1,358 | 1,363 | 112,183 | 23 | | 1.69 | |
| PHTM | Photo-Me International Plc | 90.00 | 84.10 | 85.40 | 452,022 | -3.00 | | 3.39 | |
| PIER | Brighton Pier Group Plc [The] | 65.85 | 62.00 | 63.50 | 4,408 | -1.00 | | 1.55 | |
| PIEXL | Pacer International Export Leaders Index | 1,956 | 1,878 | 1,890 | 0 | -73 | | 3.73 | |
| PIEXLN | Pacer International Export Leaders Net T | 1,956 | 1,878 | 1,890 | 0 | -73 | | 3.73 | |
| PIMT | ETFS Hedged Commodity Securities Limited | 566.0 | 549.3 | 549.3 | 1,800 | -19.4 | | 3.41 | |
| PIN | Pantheon International Participations Pl | 2,460 | 2,393 | 2,395 | 53,024 | -70 | | 2.84 | |
| PIP | Pipehawk Plc | 6.750 | 6.038 | 6.250 | 85,000 | -0.500 | | 7.41 | |
| PIRI | Pires Investments Plc | 2.600 | 2.504 | 2.600 | 12 | 0.000 | | 0.00 | |
| PLAZ | Plaza Centers N.V. | 37.50 | 30.25 | 37.50 | 27 | 0.00 | | 0.00 | |
| PLI | Perpetual Income and Growth Investment T | 320.0 | 310.7 | 314.0 | 306,268 | -9.5 | | 2.94 | |
| PLP | Polypipe Group Plc | 600.5 | 582.1 | 589.0 | 384,390 | -18.5 | | 3.05 | |
| PLTU | UBS Ag | 78.19 | 77.81 | 77.95 | 15 | 0.14 | | 0.17 | |
| PLUS | Plus500 Ltd | 863.2 | 833.2 | 850.0 | 674,969 | -7.6 | | 0.89 | |
| PLZB | Public Joint Stock Company Polyus | 59.87 | 35.00 | 35.00 | 384 | 0.00 | | 0.00 | |
| PLZL | Public Joint Stock Company Polyus | 68.25 | 64.40 | 67.25 | 116,701 | 0.60 | | 0.90 | |
| PMEA | Pme African Infrastructure Opportunities | 0.0400 | 0.0300 | 0.0400 | 5,877 | 0.0000 | | 0.00 | |
| PMG | Parkmead Group [The] Plc | 40.04 | 36.21 | 38.00 | 625,842 | -3.00 | | 7.32 | |
| PMI | Premier Miton Group Plc | 166.0 | 156.0 | 160.0 | 152,831 | -6.0 | | 3.61 | |
| PMO | Premier Oil Plc | 100.65 | 93.44 | 95.00 | 6,219,785 | -7.65 | | 7.45 | |
| PMO1 | Premier Oil Plc | 104.5 | 102.9 | 104.5 | 50,000 | -0.3 | | 0.24 | |
| PMP | Portmeirion Group Plc | 765.0 | 721.0 | 725.0 | 11,031 | -40.0 | | 5.23 | |
| PNL | Personal Assets Trust Plc | 43,940 | 43,600 | 43,700 | 6,310 | -200 | | 0.46 | |
| PNN | Pennon Group Plc | 1,191 | 1,162 | 1,175 | 1,076,172 | -18 | | 1.47 | |
| PNS | Panther Securities Plc | 350.0 | 330.0 | 350.0 | 2,886 | 0.0 | | 0.00 | |
| POG | Petropavlovsk Plc | 23.50 | 19.84 | 20.05 | 28,848,052 | -0.30 | | 1.47 | |
| POL | Polo Resources Limited | 3.300 | 3.038 | 3.160 | 575,827 | 0.000 | | 0.00 | |
| POLR | Polar Capital Holdings Plc | 540.0 | 510.9 | 530.0 | 57,084 | -10.0 | | 1.85 | |
| POLX | Polarean Imaging Plc | 26.50 | 24.00 | 24.50 | 284,657 | -2.00 | | 7.55 | |
| POLY | Polymetal International Plc | 1,393 | 1,335 | 1,345 | 1,970,388 | 1 | | 0.07 | |
| POS | Plexus Holdings Plc | 26.50 | 25.33 | 26.50 | 9,088 | 0.00 | | 0.00 | |
| POW | Power Metal Resources Plc | 0.4900 | 0.3811 | 0.4500 | 12,263,775 | 0.0500 | | 12.50 | |
| PPC | President Petroleum Company Plc | 3.900 | 3.840 | 3.900 | 194,497 | 0.000 | | 0.00 | |
| PPG | Plutus Powergen Plc | 0.0750 | 0.0700 | 0.0750 | 417,072 | 0.0000 | | 0.00 | |
| PPH | Pphe Hotel Group Limited | 2,087 | 1,830 | 1,880 | 37,388 | -240 | | 11.32 | |
| PPIX | Prophotonix Limited | 1.800 | 1.550 | 1.800 | 100,000 | -0.050 | | 2.70 | |
| PPS | Proton Power Systems Plc | 43.00 | 36.00 | 38.50 | 368,588 | -5.00 | | 11.49 | |
| PQVM | Powershares Glbal Funds Ireland Plc | 34.17 | 33.97 | 33.97 | 100 | -0.83 | | 2.37 | |
| PRAC | Invesco Markets II Plc | 47.27 | 46.80 | 46.80 | 990 | -0.19 | | 0.39 | |
| PRD | Predator Oil & Gas Holdings Plc | 4.250 | 4.050 | 4.150 | 2,448,090 | -0.100 | | 2.35 | |
| PREM | Premier African Minerals | 0.1350 | 0.1100 | 0.1150 | 524,150,627 | -0.0200 | | 14.81 | |
| PRES | Pressure Technologies Plc | 143.5 | 131.5 | 134.0 | 48,872 | -9.5 | | 6.62 | |
| PRF | Vaneck Vectors Ucits ETFS Plc | 22.23 | 22.23 | 22.23 | 13,194 | -0.14 | | 0.60 | |
| PRFD | Source Markets II Plc | 20.22 | 20.15 | 20.21 | 105,361 | -0.15 | | 0.74 | |
| PRFP | Invesco Markets II Plc | 1,569 | 1,560 | 1,560 | 1,515 | -10 | | 0.61 | |
| PRGB | Vaneck Vectors Ucits ETFS Plc | 17.26 | 17.20 | 17.20 | 3,254 | -0.06 | | 0.36 | |
| PRIC | Amundi Index Solutions | 1,761 | 1,757 | 1,761 | 1,600 | 4 | | 0.24 | |
| PRIE | Amundi Index Solutions | 2,028 | 1,928 | 1,928 | 785 | -90 | | 4.44 | |
| PRIG | Amundi Index Solutions | 1,859 | 1,851 | 1,859 | 2,686 | 16 | | 0.86 | |
| PRIJ | Amundi Index Solutions | 1,987 | 1,830 | 1,830 | 425 | -163 | | 8.17 | |
| PRIM | Primorus Investments Plc | 3.094 | 2.808 | 3.000 | 83,374 | 0.000 | | 0.00 | |
| PRIP | Amundi Index Solutions | 1,634 | 1,633 | 1,633 | 1,107 | 11 | | 0.68 | |
| PRIR | Amundi Index Solutions | 1,815 | 1,813 | 1,815 | 6,028 | 9 | | 0.50 | |
| PRIU | Amundi Index Solutions | 1,895 | 1,891 | 1,891 | 792 | -53 | | 2.70 | |
| PRIW | Amundi Index Solutions | 1,879 | 1,804 | 1,804 | 450 | -65 | | 3.48 | |
| PRIZ | Amundi Index Solutions | 1,936 | 1,931 | 1,936 | 408 | -74 | | 3.70 | |
| PRM | Proteome Sciences Plc | 3.600 | 3.200 | 3.600 | 242,826 | 0.000 | | 0.00 | |
| PRP | Prime People Plc | 95.50 | 88.20 | 88.50 | 35,676 | -7.00 | | 7.33 | |
| PRSM | Blue Prism Group Plc | 1,624 | 1,466 | 1,484 | 555,735 | -167 | | 10.12 | |
| PRSR | Prs REIT [The] Plc | 90.00 | 88.00 | 88.50 | 145,343 | -0.50 | | 0.56 | |
| PRTC | Puretech Health Plc | 337.6 | 316.0 | 336.0 | 76,133 | 10.0 | | 3.07 | |
| PRU | Prudential Plc | 1,445 | 1,397 | 1,421 | 10,138,490 | -69 | | 4.60 | |
| PRUC | Amundi Index Solutions | 21.12 | 21.08 | 21.12 | 36,107 | 0.11 | | 0.52 | |
| PRUS | Powershares Glbal Funds | 20.89 | 20.59 | 20.59 | 25,546 | -0.60 | | 2.83 | |
| PRV | Porvair Plc | 738.0 | 692.0 | 730.0 | 21,346 | 8.0 | | 1.11 | |
| PSDL | Phoenix Spree Deutschlan | 320.0 | 308.8 | 315.0 | 287,032 | -9.0 | | 2.78 | |
| PSES | Powershares Glbal Funds Ireland Plc | 1,393 | 1,386 | 1,393 | 68 | 21 | | 1.55 | |
| PSH | Pershing Square Holdings Ltd | 1,544 | 1,504 | 1,504 | 184,443 | -52 | | 3.34 | |
| PSHD | Pershing Square Holdings Ltd | 20.00 | 19.48 | 19.59 | 16,071 | -0.61 | | 3.02 | |
| PSN | Persimmon Plc | 3,227 | 3,160 | 3,184 | 1,546,028 | -98 | | 2.99 | |
| PSON | Pearson Plc | 581.0 | 547.6 | 579.6 | 5,835,508 | 18.2 | | 3.24 | |
| PSRE | Powershares Glbal Funds Ireland Plc | 807.0 | 795.5 | 795.5 | 45 | -29.4 | | 3.56 | |
| PSRF | Powershares Glbal Funds Ireland Plc | 1,616 | 1,593 | 1,593 | 12,787 | -42 | | 2.55 | |
| PSRM | Powershares Glbal Funds Ireland Plc | 645.5 | 641.8 | 645.4 | 14,389 | -24.1 | | 3.60 | |
| PSRU | Powershares Glbal Funds Ireland Plc | 1,039 | 1,036 | 1,037 | 6,534 | -39 | | 3.63 | |
| PSRW | Powershares Glbal Funds Ireland Plc | 1,535 | 1,532 | 1,532 | 6 | -46 | | 2.90 | |
| PSSL | Pollen Street Secured Lending Plc | 830.0 | 826.0 | 828.0 | 32,433 | 2.0 | | 0.24 | |
| PSWC | Powershares Glbal Funds Ireland Plc | 1,485 | 1,473 | 1,485 | 2,346 | 11 | | 0.71 | |
| PTAL | Petrotal Corporation | 25.19 | 22.00 | 22.00 | 1,483,911 | -2.80 | | 11.29 | |
| PTD | Pittards Plc | 70.00 | 67.55 | 70.00 | 675 | 0.00 | | 0.00 | |
| PTEC | Playtech Limited | 340.0 | 329.3 | 330.5 | 658,705 | -16.7 | | 4.81 | |
| PTR | Petroneft Resources Plc | 1.100 | 1.050 | 1.050 | 100,000 | 0.000 | | 0.00 | |
| PTRO | Pelatro Plc | 50.00 | 48.40 | 49.20 | 28,266 | -0.80 | | 1.60 | |
| PTY | Parity Group Plc | 8.750 | 8.500 | 8.750 | 31,076 | 0.000 | | 0.00 | |
| PU11 | Puma Vct 11 Plc | 75.00 | 70.00 | 75.00 | 40,000 | 0.00 | | 0.00 | |
| PUIG | Source Markets II Plc | 21.85 | 21.82 | 21.82 | 1,590 | 0.05 | | 0.21 | |
| PUIP | Invesco Markets II Plc | 4,153 | 4,146 | 4,147 | 13,484 | 9 | | 0.21 | |
| PUR | Pure Wafer Plc | 48.00 | 46.10 | 46.50 | 60,929 | 0.00 | | 0.00 | |
| PURP | Purplebricks Group Plc | 106.1 | 101.2 | 103.2 | 138,168 | 0.1 | | 0.10 | |
| PUS3 | ETFS Foreign Exchange Li | 1,209 | 1,207 | 1,207 | 18,440 | -11 | | 0.90 | |
| PUS5 | ETFS Foreign Exchange Limited | 671.3 | 667.5 | 671.3 | 742 | -9.8 | | 1.43 | |
| PUTS | Wisdomtree Issuer Plc | 4,096 | 4,039 | 4,039 | 50 | -28 | | 0.69 | |
| PUTW | Wisdomtree Issuer Plc | 52.53 | 52.24 | 52.24 | 100 | -1.14 | | 2.13 | |
| PVCS | Pv Crystalox Solar Plc | 68.00 | 64.50 | 66.00 | 16,677 | 0.00 | | 0.00 | |
| PVG | Premier Veterinary Group | 39.90 | 39.50 | 39.50 | 5,912 | 0.00 | | 0.00 | |
| PVN | Proven Vct Plc | 70.00 | 69.00 | 70.00 | 2,500 | 0.00 | | 0.00 | |
| PVR | Providence Resources Plc | 2.824 | 2.550 | 2.775 | 155,519 | 0.000 | | 0.00 | |
| PXC | Phoenix Copper Ltd. | 9.500 | 9.020 | 9.500 | 83,398 | 0.000 | | 0.00 | |
| PXOG | Prospex Oil and Gas Plc | 0.1500 | 0.1370 | 0.1450 | 18,478,927 | 0.0050 | | 3.57 | |
| PXS | Provexis Plc | 0.5685 | 0.5100 | 0.5500 | 1,245,356 | 0.0000 | | 0.00 | |
| PYC | Physiomics Plc | 2.500 | 2.300 | 2.400 | 388,130 | -0.100 | | 4.00 | |
| PZC | Pz Cussons Plc | 197.0 | 188.8 | 189.8 | 242,943 | -7.4 | | 3.75 | |