| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAC | Pacific Assets Trust Plc | 283.0 | 274.5 | 279.0 | 129,884 | -1.0 |  | 0.36 |   |
| PACL | Pacific Alliance China Land Limited | 0.7100 | 0.6600 | 0.7100 | 533 | -0.0100 | | 1.39 | |
| PADV | SSGA SPDR ETFS Europe I | 37.95 | 37.46 | 37.84 | 154 | 0.46 |  | 1.23 | |
| PAF | Pan African Resources Plc | 10.92 | 10.32 | 10.60 | 626,247 | 0.24 | | 2.32 | |
| PAG | Paragon Group of Companies Plc | 492.2 | 484.0 | 489.2 | 779,538 | 0.2 | | 0.04 | |
| PAG1 | Paragon Group of Compani | 103.1 | 103.0 | 103.1 | 300 | 0.0 | | 0.02 | |
| PAG2 | Paragon Group of Compani | 105.0 | 104.7 | 105.0 | 130 | 0.3 | | 0.31 | |
| PAGE | Pagegroup Plc | 496.8 | 484.8 | 491.6 | 369,071 | 7.0 | | 1.44 | |
| PAL | Equatorial Palm Oil Plc | 0.8500 | 0.7500 | 0.8000 | 4,566,301 | 0.0000 |  | 0.00 | |
| PAM | Premier Asset Management Group Plc | 185.0 | 177.0 | 183.5 | 22,811 | 2.5 | | 1.38 | |
| PANR | Pantheon Resources Plc | 16.00 | 15.29 | 15.40 | 4,772,159 | 0.68 | | 4.62 | |
| PAT | Panthera Resources Plc | 6.250 | 6.005 | 6.250 | 13,462 | 0.000 | | 0.00 | |
| PAXG | Multi Units Luxembourg | 7,550 | 7,442 | 7,550 | 361 | 27 | | 0.35 | |
| PAXJ | Multi Units Luxembourg | 99.11 | 98.66 | 99.11 | 1,714 | 0.93 | | 0.94 | |
| PAY | Paypoint Plc | 968.0 | 931.0 | 939.0 | 70,152 | -5.0 | | 0.53 | |
| PBLT | Toc Property Backed Lending Trust Plc | 103.5 | 100.0 | 103.5 | 5,067 | 0.0 | | 0.00 | |
| PBRT | ETFS Hedged Commodity Securities Limited | 389.7 | 388.1 | 388.1 | 997 | 5.4 | | 1.41 | |
| PCA | Palace Capital Plc | 304.0 | 281.0 | 290.0 | 37,882 | -6.0 | | 2.03 | |
| PCF | Private & Commercial Finance Group Plc | 36.00 | 32.15 | 33.50 | 482,245 | -1.00 | | 2.90 | |
| PCFT | Polar Capital Global Fin | 145.5 | 141.9 | 143.5 | 576,254 | 2.5 | | 1.77 | |
| PCGH | Polar Cap Glbl Health Gwth&Inc Tst Plc | 229.3 | 227.0 | 228.0 | 85,877 | 1.0 | | 0.44 | |
| PCIP | Pci-Pal Plc | 32.00 | 30.25 | 31.00 | 110,488 | 0.00 | | 0.00 | |
| PCRD | ETFS Hedged Commodity Securities Limited | 281.7 | 280.4 | 280.4 | 20,000 | 3.7 | | 1.32 | |
| PCT | Polar Capital Technology Trust Plc | 1,490 | 1,466 | 1,490 | 186,457 | 24 | | 1.64 | |
| PCTN | Picton Property Income Ld | 92.00 | 90.40 | 92.00 | 541,483 | 1.00 | | 1.10 | |
| PDG | Pendragon Plc | 11.20 | 10.36 | 10.60 | 1,210,365 | -0.16 | | 1.49 | |
| PDL | Petra Diamonds Limited | 8.590 | 7.735 | 8.215 | 4,881,066 | 0.135 | | 1.67 | |
| PDZ | Prairie Mining Limited | 13.25 | 12.55 | 13.25 | 127 | 0.00 | | 0.00 | |
| PEB | Pebble Beach Systems Group Plc | 6.500 | 6.375 | 6.375 | 126,500 | 0.000 | | 0.00 | |
| PEBB | The Pebble Group Plc | 124.0 | 123.0 | 124.0 | 3,000 | 0.0 | | 0.00 | |
| PEG | Petards Group Plc | 15.00 | 14.50 | 14.50 | 127,759 | -0.50 | | 3.33 | |
| PEMD | Source Markets II Plc | 19.55 | 19.55 | 19.55 | 18,536 | -0.19 | | 0.96 | |
| PEMV | Pembroke Vct Plc | 98.81 | 97.00 | 97.00 | 98 | 0.00 | | 0.00 | |
| PEN | Pennant International Group Plc | 86.00 | 85.99 | 86.00 | 8,299 | 0.00 | | 0.00 | |
| PET | Petrel Resources Plc | 18.90 | 11.75 | 16.50 | 1,776,005 | 4.75 | | 40.43 | |
| PETB | Omv Petrom S.A. | 15.00 | 15.00 | 15.00 | 6,427 | 0.00 | | 0.00 | |
| PETS | Pets At Home Group Plc | 286.9 | 268.4 | 283.0 | 9,060,764 | 13.4 | | 4.97 | |
| PEY | Princess Private Equity Holding Limited | 10.40 | 10.30 | 10.35 | 14,711 | -0.05 | | 0.48 | |
| PEYS | Princess Private Equity Holding Limited | 896.2 | 872.5 | 885.0 | 510 | 11.0 | | 1.26 | |
| PFC | Petrofac Limited | 398.9 | 380.3 | 397.5 | 1,584,082 | 14.4 | | 3.76 | |
| PFD | Premier Foods Plc | 38.86 | 37.95 | 37.95 | 289,551 | -0.45 | | 1.17 | |
| PFG | Provident Financial Plc | 434.8 | 422.1 | 430.0 | 646,603 | 8.7 | | 2.07 | |
| PFP | Pathfinder Minerals Plc | 1.149 | 1.055 | 1.100 | 122,654 | 0.075 | | 7.32 | |
| PFP1 | Places For People Capita | 122.9 | 122.0 | 122.9 | 11,000 | 0.0 | | 0.00 | |
| PFP2 | Places For People Finance Plc | 105.0 | 104.6 | 104.6 | 95 | -0.2 | | 0.17 | |
| PGH | Personal Group Holdings Plc | 335.0 | 330.6 | 332.0 | 27,464 | -3.0 | | 0.90 | |
| PGHZ | Pcgh Zdp Plc | 108.5 | 108.1 | 108.5 | 15,000 | 0.0 | | 0.00 | |
| PGIT | Premier Global Infrastructure Trust Plc | 123.5 | 108.9 | 123.5 | 16,750 | 0.0 | | 0.00 | |
| PGIZ | Pgit Securities 2020 Plc | 121.0 | 119.0 | 121.0 | 2,210 | 0.0 | | 0.00 | |
| PGOO | Proven Growth & Income Vct Plc | 59.00 | 57.50 | 59.00 | 17,942 | 0.00 | | 0.00 | |
| PGR | Phoenix Global Resources Plc | 17.95 | 16.55 | 16.83 | 81,973 | 0.00 | | 0.00 | |
| PHAG | ETFS Metal Securities Ld | 16.09 | 15.78 | 15.82 | 38,372 | -0.01 | | 0.06 | |
| PHAR | Pharos Energy Plc | 49.70 | 48.15 | 49.50 | 362,252 | 0.50 | | 1.02 | |
| PHAU | ETFS Metal Securities Limited | 141.5 | 139.4 | 139.7 | 105,226 | -0.4 | | 0.31 | |
| PHC | Plant Health Care Plc | 8.550 | 8.448 | 8.550 | 1,000 | -0.100 | | 1.16 | |
| PHD | Proactis Holdings Plc | 51.40 | 50.00 | 50.00 | 70,509 | -1.00 | | 1.96 | |
| PHE | Powerhouse Energy Group Plc | 0.2790 | 0.2602 | 0.2650 | 17,790,018 | -0.0100 | | 3.64 | |
| PHEF | Fundlogic Alternatives Plc | 112.8 | 112.1 | 112.1 | 139 | 1.8 | | 1.62 | |
| PHGP | ETFS Metal Securities Ld | 10,759 | 10,606 | 10,642 | 61,929 | 6 | | 0.05 | |
| PHI | Pacific Horizon Investment Trust Plc | 325.0 | 317.0 | 323.0 | 79,393 | 4.0 | | 1.25 | |
| PHNX | Phoenix Group Holdings | 735.0 | 720.0 | 727.4 | 1,859,885 | 4.5 | | 0.62 | |
| PHOR | Ojsc Phosagro | 12.40 | 12.28 | 12.32 | 312,018 | 0.13 | | 1.07 | |
| PHP | Primary Health Properties Plc | 147.8 | 145.4 | 146.0 | 2,656,062 | -1.6 | | 1.08 | |
| PHPD | ETFS Metal Securities Ld | 183.2 | 181.8 | 182.0 | 13,505 | 1.9 | | 1.07 | |
| PHPM | ETFS Metal Securities Ld | 120.9 | 120.1 | 120.1 | 525 | 0.3 | | 0.23 | |
| PHPP | ETFS Metal Securities Ld | 9,155 | 9,100 | 9,155 | 133 | 58 | | 0.63 | |
| PHPT | ETFS Metal Securities Ld | 89.11 | 88.00 | 88.74 | 678 | 0.54 | | 0.61 | |
| PHSC | Phsc Plc | 13.00 | 12.40 | 13.00 | 30,076 | 0.50 | | 4.00 | |
| PHSP | ETFS Metal Securities Ld | 1,222 | 1,198 | 1,206 | 28,064 | 4 | | 0.36 | |
| PHTM | Photo-Me International Plc | 91.60 | 86.95 | 88.60 | 368,929 | -1.30 | | 1.45 | |
| PIER | Brighton Pier Group Plc [The] | 49.00 | 48.06 | 49.00 | 5,000 | 0.00 | | 0.00 | |
| PIEXL | Pacer International Export Leaders Index | 2,002 | 1,985 | 1,995 | 0 | 9 | | 0.46 | |
| PIEXLN | Pacer International Export Leaders Net T | 2,002 | 1,985 | 1,995 | 0 | 9 | | 0.46 | |
| PIMT | ETFS Hedged Commodity Securities Limited | 598.8 | 587.0 | 598.8 | 7,300 | 11.6 | | 1.98 | |
| PIN | Pantheon International Participations Pl | 2,400 | 2,375 | 2,400 | 106,433 | 10 | | 0.42 | |
| PIP | Pipehawk Plc | 6.750 | 5.550 | 5.750 | 331,253 | -1.000 | | 14.81 | |
| PIRI | Pires Investments Plc | 1.950 | 1.850 | 1.950 | 68,876 | 0.100 | | 5.41 | |
| PLI | Perpetual Income and Growth Investment T | 319.0 | 315.0 | 318.5 | 354,000 | 2.5 | | 0.79 | |
| PLP | Polypipe Group Plc | 501.0 | 493.3 | 496.4 | 377,395 | -1.4 | | 0.28 | |
| PLUS | Plus500 Ltd | 847.2 | 823.4 | 838.4 | 330,426 | 10.8 | | 1.30 | |
| PLZL | Public Joint Stock Company Polyus | 57.25 | 56.05 | 56.60 | 101,281 | 0.90 | | 1.62 | |
| PMG | Parkmead Group [The] Plc | 45.90 | 44.60 | 45.25 | 11,893 | 0.15 | | 0.33 | |
| PMI | Premier Miton Group Plc | 167.0 | 155.0 | 162.5 | 193,463 | 9.5 | | 6.21 | |
| PMO | Premier Oil Plc | 89.30 | 86.00 | 88.74 | 6,829,483 | 1.74 | | 2.00 | |
| PMP | Portmeirion Group Plc | 679.4 | 657.0 | 665.0 | 4,078 | 0.0 | | 0.00 | |
| PNL | Personal Assets Trust Plc | 42,150 | 41,937 | 42,000 | 2,977 | 0 | | 0.00 | |
| PNN | Pennon Group Plc | 929.2 | 886.0 | 901.0 | 1,799,219 | -26.0 | | 2.80 | |
| PNS | Panther Securities Plc | 360.0 | 360.0 | 360.0 | 5,335 | 0.0 | | 0.00 | |
| POG | Petropavlovsk Plc | 13.00 | 12.84 | 13.00 | 10,237,484 | 0.10 | | 0.78 | |
| POL | Polo Resources Limited | 3.940 | 3.820 | 3.940 | 522,073 | 0.140 | | 3.68 | |
| POLR | Polar Capital Holdings Plc | 548.4 | 520.0 | 540.0 | 47,071 | 5.0 | | 0.93 | |
| POLX | Polarean Imaging Plc | 19.00 | 18.40 | 19.00 | 4,494 | 0.00 | | 0.00 | |
| POLY | Polymetal International Plc | 1,223 | 1,199 | 1,204 | 1,522,526 | 14 | | 1.18 | |
| POS | Plexus Holdings Plc | 22.50 | 22.00 | 22.50 | 7,000 | -1.00 | | 4.26 | |
| POW | Power Metal Resources Plc | 0.4290 | 0.4000 | 0.4000 | 70,000 | 0.0000 | | 0.00 | |
| PPC | President Petroleum Company Plc | 3.100 | 2.922 | 2.950 | 1,118,823 | -0.150 | | 4.84 | |
| PPG | Plutus Powergen Plc | 0.1598 | 0.1390 | 0.1450 | 2,112,630 | 0.0000 | | 0.00 | |
| PPH | Pphe Hotel Group Limited | 1,880 | 1,830 | 1,860 | 67,072 | -20 | | 1.06 | |
| PPIX | Prophotonix Limited | 1.550 | 1.500 | 1.550 | 100,000 | 0.000 | | 0.00 | |
| PPP | Pennpetro Energy Plc | 54.00 | 50.00 | 54.00 | 30,000 | 0.00 | | 0.00 | |
| PPS | Proton Power Systems Plc | 21.75 | 21.50 | 21.50 | 9,140 | 0.00 | | 0.00 | |
| PQVG | Powershares Glbal Funds Ireland Plc | 2,542 | 2,535 | 2,535 | 2,380 | -2 | | 0.08 | |
| PQVM | Powershares Glbal Funds Ireland Plc | 33.29 | 32.84 | 33.29 | 150 | 0.18 | | 0.53 | |
| PRAC | Invesco Markets II Plc | 45.74 | 45.74 | 45.74 | 10,934 | 0.16 | | 0.35 | |
| PRD | Predator Oil & Gas Holdings Plc | 4.800 | 4.530 | 4.650 | 561,720 | 0.000 | | 0.00 | |
| PREM | Premier African Minerals | 0.1090 | 0.0925 | 0.0975 | 446,838,146 | -0.0275 | | 22.00 | |
| PRES | Pressure Technologies Plc | 98.60 | 95.51 | 97.00 | 7,855 | -1.00 | | 1.02 | |
| PRF | Vaneck Vectors Ucits ETFS Plc | 21.85 | 21.70 | 21.70 | 3,450 | 0.05 | | 0.22 | |
| PRFD | Source Markets II Plc | 19.80 | 19.72 | 19.74 | 8,314 | -0.21 | | 1.05 | |
| PRFP | Invesco Markets II Plc | 1,503 | 1,499 | 1,502 | 476 | -12 | | 0.79 | |
| PRGB | Vaneck Vectors Ucits ETFS Plc | 16.91 | 16.52 | 16.52 | 1,562 | -0.35 | | 2.07 | |
| PRIC | Amundi Index Solutions | 1,766 | 1,758 | 1,758 | 4,907 | -12 | | 0.68 | |
| PRIE | Amundi Index Solutions | 1,950 | 1,935 | 1,935 | 65 | -8 | | 0.42 | |
| PRIG | Amundi Index Solutions | 1,807 | 1,800 | 1,800 | 164 | -1 | | 0.03 | |
| PRIJ | Amundi Index Solutions | 1,964 | 1,946 | 1,964 | 8,719 | 11 | | 0.55 | |
| PRIM | Primorus Investments Plc | 2.680 | 2.500 | 2.500 | 18,210 | 0.000 | | 0.00 | |
| PRIP | Amundi Index Solutions | 1,551 | 1,551 | 1,551 | 1,107 | 0 | | 0.03 | |
| PRIR | Amundi Index Solutions | 1,813 | 1,786 | 1,786 | 24,939 | -23 | | 1.26 | |
| PRIU | Amundi Index Solutions | 1,805 | 1,787 | 1,805 | 875 | 19 | | 1.06 | |
| PRIW | Amundi Index Solutions | 1,759 | 1,742 | 1,759 | 40 | 14 | | 0.79 | |
| PRIZ | Amundi Index Solutions | 1,987 | 1,969 | 1,987 | 1,489 | 23 | | 1.18 | |
| PRM | Proteome Sciences Plc | 3.495 | 3.250 | 3.250 | 8,987 | 0.000 | | 0.00 | |
| PRP | Prime People Plc | 95.50 | 92.56 | 95.50 | 4,289 | 0.00 | | 0.00 | |
| PRSM | Blue Prism Group Plc | 1004.7 | 969.0 | 993.0 | 213,527 | 18.0 | | 1.85 | |
| PRSR | Prs REIT [The] Plc | 87.80 | 86.09 | 86.40 | 63,638 | 0.00 | | 0.00 | |
| PRTC | Puretech Health Plc | 267.0 | 242.0 | 260.0 | 206,050 | 11.0 | | 4.42 | |
| PRU | Prudential Plc | 1,377 | 1,319 | 1,369 | 6,692,917 | 51 | | 3.83 | |
| PRUC | Amundi Index Solutions | 20.43 | 20.37 | 20.37 | 14,416 | -0.07 | | 0.35 | |
| PRUS | Powershares Glbal Funds | 20.63 | 20.55 | 20.63 | 652 | 0.11 | | 0.54 | |
| PRV | Porvair Plc | 604.0 | 597.6 | 604.0 | 4,862 | 0.0 | | 0.00 | |
| PSDL | Phoenix Spree Deutschlan | 322.0 | 316.0 | 317.5 | 152,006 | -0.5 | | 0.16 | |
| PSES | Powershares Glbal Funds Ireland Plc | 1,356 | 1,345 | 1,356 | 4,458 | 10 | | 0.72 | |
| PSH | Pershing Square Holdings Ltd | 1,392 | 1,374 | 1,388 | 106,340 | 10 | | 0.73 | |
| PSHD | Pershing Square Holdings Ltd | 18.22 | 18.10 | 18.22 | 388,147 | 0.12 | | 0.66 | |
| PSN | Persimmon Plc | 2,530 | 2,493 | 2,514 | 1,556,629 | 14 | | 0.56 | |
| PSON | Pearson Plc | 651.8 | 643.6 | 646.4 | 1,935,090 | 1.4 | | 0.22 | |
| PSRE | Powershares Glbal Funds Ireland Plc | 824.8 | 811.0 | 811.0 | 968 | -10.6 | | 1.28 | |
| PSRF | Powershares Glbal Funds Ireland Plc | 1,571 | 1,554 | 1,571 | 6,769 | 16 | | 1.00 | |
| PSRM | Powershares Glbal Funds Ireland Plc | 679.8 | 668.3 | 675.1 | 10,116 | 12.4 | | 1.87 | |
| PSRU | Powershares Glbal Funds Ireland Plc | 1,068 | 1,055 | 1,067 | 12,526 | 5 | | 0.46 | |
| PSRW | Powershares Glbal Funds Ireland Plc | 1,557 | 1,537 | 1,547 | 376 | 12 | | 0.75 | |
| PSSL | Pollen Street Secured Lending Plc | 818.8 | 816.0 | 818.0 | 55,126 | -2.0 | | 0.24 | |
| PSWC | Powershares Glbal Funds Ireland Plc | 1,451 | 1,429 | 1,429 | 698 | -28 | | 1.94 | |
| PSWU | Powershares Glbal Funds | 18.76 | 18.47 | 18.76 | 2,263 | 0.20 | | 1.08 | |
| PTAL | Petrotal Corporation | 24.99 | 24.00 | 24.50 | 129,464 | 0.00 | | 0.00 | |
| PTD | Pittards Plc | 73.75 | 72.25 | 73.00 | 20,000 | 0.00 | | 0.00 | |
| PTEC | Playtech Limited | 383.3 | 368.9 | 380.5 | 710,835 | 5.7 | | 1.52 | |
| PTR | Petroneft Resources Plc | 1.400 | 1.000 | 1.325 | 3,031,840 | 0.375 | | 39.47 | |
| PTRO | Pelatro Plc | 56.80 | 55.00 | 55.50 | 43,245 | -1.00 | | 1.77 | |
| PTY | Parity Group Plc | 10.40 | 10.20 | 10.25 | 197,151 | 0.00 | | 0.00 | |
| PUIG | Source Markets II Plc | 21.30 | 21.02 | 21.02 | 66,208 | -0.18 | | 0.86 | |
| PUR | Pure Wafer Plc | 41.50 | 40.00 | 41.50 | 17,293 | 0.00 | | 0.00 | |
| PURP | Purplebricks Group Plc | 108.8 | 100.0 | 105.0 | 627,905 | 1.4 | | 1.35 | |
| PUS3 | ETFS Foreign Exchange Li | 1,309 | 1,288 | 1,288 | 1,573 | -15 | | 1.15 | |
| PUS5 | ETFS Foreign Exchange Limited | 772.0 | 751.8 | 751.8 | 2,738 | -14.3 | | 1.86 | |
| PUTS | Wisdomtree Issuer Plc | 3,960 | 3,954 | 3,960 | 73 | 24 | | 0.61 | |
| PUTW | Wisdomtree Issuer Plc | 52.00 | 51.76 | 52.00 | 3 | 0.36 | | 0.70 | |
| PVCS | Pv Crystalox Solar Plc | 66.00 | 63.03 | 64.50 | 1,135 | 0.50 | | 0.78 | |
| PVG | Premier Veterinary Group | 59.00 | 56.00 | 58.00 | 23,000 | -3.50 | | 5.69 | |
| PVN | Proven Vct Plc | 71.00 | 70.00 | 71.00 | 10,000 | 0.00 | | 0.00 | |
| PVR | Providence Resources Plc | 3.500 | 3.230 | 3.300 | 506,619 | -0.050 | | 1.49 | |
| PXC | Phoenix Copper Ltd. | 13.50 | 13.20 | 13.50 | 7,500 | 0.50 | | 3.85 | |
| PXOG | Prospex Oil and Gas Plc | 0.1000 | 0.0922 | 0.1000 | 5,219,413 | 0.0000 | | 0.00 | |
| PXS | Provexis Plc | 0.4980 | 0.4500 | 0.4500 | 12,280 | 0.0000 | | 0.00 | |
| PYC | Physiomics Plc | 2.645 | 2.419 | 2.550 | 462,357 | 0.000 | | 0.00 | |
| PZC | Pz Cussons Plc | 196.2 | 187.2 | 192.4 | 1,220,653 | -1.4 | | 0.72 | |