| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S100 | Source Markets Public Li | 6,634 | 6,592 | 6,592 | 1,833 | -31 |  | 0.46 |   |
| S250 | Source Markets Public Li | 16,270 | 16,235 | 16,261 | 337 | 83 |  | 0.51 | |
| S32 | South32 Limited | 136.9 | 134.9 | 135.8 | 940,352 | -0.7 | | 0.51 | |
| S400 | Source Markets Public Li | 12,161 | 11,823 | 11,823 | 320 | -338 | | 2.78 | |
| S5SD | UBS (Irl) ETF Plc | 1,682 | 1,672 | 1,682 | 5 | 25 | | 1.52 | |
| S600 | Source Markets Public Li | 7,719 | 7,702 | 7,719 | 12 | -75 | | 0.96 | |
| S6EW | Ossiam Lux | 104.8 | 101.0 | 104.8 | 79 | 3.0 | | 2.96 | |
| S7XP | Source Markets Public Li | 5,124 | 5,095 | 5,095 | 2,423 | -12 | | 0.23 | |
| SAA | M&C Saatchi Plc | 91.80 | 83.38 | 87.00 | 249,854 | -1.00 | | 1.14 | |
| SAAA | Ishares Vi Plc [The Comp | 72.72 | 72.50 | 72.50 | 120 | 0.16 | | 0.21 | |
| SAE | Simec Atlantis Energy Limited | 10.82 | 10.50 | 10.50 | 73,103 | -0.25 | | 2.33 | |
| SAEM | Ishares IV Plc | 5.831 | 5.814 | 5.823 | 130,703 | -0.014 | | 0.24 | |
| SAEU | Ishares IV Plc | 5.144 | 5.138 | 5.144 | 117,139 | 0.004 | | 0.08 | |
| SAFE | Safestore Holdings Plc | 855.0 | 825.5 | 854.0 | 425,473 | 31.0 | | 3.77 | |
| SAG | Sagentia Group Plc | 240.5 | 239.0 | 239.0 | 4,000 | 0.0 |  | 0.00 | |
| SAGA | Saga Plc | 45.51 | 42.72 | 44.58 | 3,530,146 | 1.10 | | 2.53 | |
| SAGG | Ishares III Plc | 3.960 | 3.950 | 3.955 | 1,894 | 0.012 | | 0.31 | |
| SAIN | Scottish American Investment Co. Plc | 431.0 | 427.0 | 430.0 | 53,053 | 2.0 | | 0.47 | |
| SAJP | Ishares IV Plc | 5.304 | 5.263 | 5.281 | 138,826 | -0.070 | | 1.31 | |
| SAL | Spaceandpeople Plc | 10.000 | 9.250 | 9.750 | 153,835 | -0.750 | | 7.14 | |
| SALL | ETFS Commodity Securities Limited | 84.76 | 83.80 | 83.80 | 32 | -0.72 | | 0.85 | |
| SAN | Santander UK Plc | 170.0 | 169.6 | 169.6 | 21,000 | -0.4 | | 0.24 | |
| SANB | Santander UK Plc | 142.4 | 142.0 | 142.4 | 10,501 | 0.8 | | 0.53 | |
| SAR | Sareum Holdings Plc | 0.4100 | 0.3732 | 0.3950 | 4,371,119 | -0.0050 | | 1.25 | |
| SASU | Ishares IV Plc | 6.290 | 6.286 | 6.290 | 108,517 | -0.001 | | 0.02 | |
| SAUM | Ishares IV Plc | 5.011 | 5.005 | 5.007 | 82,569 | 0.004 | | 0.08 | |
| SAUS | Ishares III Plc | 3,018 | 3,010 | 3,010 | 6,564 | 9 | | 0.30 | |
| SAV | Savannah Resources Plc | 2.100 | 1.950 | 2.050 | 2,703,029 | 0.100 | | 5.13 | |
| SAVP | Savannah Petroleum Plc | 16.50 | 15.30 | 16.00 | 710,531 | 0.00 | | 0.00 | |
| SAWD | Ishares IV Plc | 5.994 | 5.990 | 5.994 | 39,163 | -0.008 | | 0.13 | |
| SBEG | UBS ETF | 1,137 | 1,136 | 1,136 | 88 | 3 | | 0.29 | |
| SBEM | UBS ETF | 932.3 | 929.5 | 929.5 | 15 | -5.1 | | 0.55 | |
| SBER | Sberbank of Russia | 16.07 | 15.86 | 15.90 | 2,367,377 | -0.19 | | 1.15 | |
| SBID | State Bank of India | 45.10 | 44.70 | 44.80 | 18,763 | -0.75 | | 1.65 | |
| SBIO | Source Markets Public Li | 39.72 | 38.93 | 39.19 | 65,438 | -0.04 | | 0.09 | |
| SBIZ | The Simplybiz Group Plc | 235.0 | 225.0 | 225.0 | 31,967 | -7.0 | | 3.02 | |
| SBRE | Sabre Insurance Group Plc | 328.5 | 317.0 | 328.5 | 839,438 | 8.5 | | 2.66 | |
| SBRT | ETFS Commodity Securities Limited | 54.69 | 54.52 | 54.52 | 10,000 | -0.82 | | 1.47 | |
| SBRY | Sainsbury [J] Plc | 208.2 | 205.1 | 206.0 | 8,920,211 | 1.1 | | 0.54 | |
| SBTX | Skinbiotherapeutics Plc | 12.48 | 11.74 | 12.25 | 147,172 | 0.00 | | 0.00 | |
| SBUL | ETFS Commodity Securities Limited | 20.24 | 20.13 | 20.13 | 2,555 | -0.17 | | 0.84 | |
| SBUY | Powershares Glbal Funds | 2,951 | 2,900 | 2,900 | 40 | -67 | | 2.24 | |
| SCDN | FTSE Developed Small Cap | 1,774 | 1,768 | 1,769 | 0 | -3 | | 0.15 | |
| SCDNCH | FTSE Small Cap Net Chf I | 1,902 | 1,893 | 1,898 | 0 | 3 | | 0.15 | |
| SCDNEU | FTSE Small Cap Net EUR I | 2,157 | 2,150 | 2,153 | 0 | -2 | | 0.10 | |
| SCDNUK | FTSE Small Cap Net GBP I | 2,215 | 2,204 | 2,207 | 0 | 0 | | 0.01 | |
| SCE | Surface Transforms Plc | 27.80 | 27.00 | 27.50 | 44,533 | 0.00 | | 0.00 | |
| SCF | Schroder Income Growth Fund Plc | 311.7 | 308.0 | 310.0 | 21,437 | -1.0 | | 0.32 | |
| SCHO | Scholium Group Plc | 39.50 | 37.00 | 39.50 | 973 | 0.00 | | 0.00 | |
| SCIN | Scottish Investment Trust Plc | 798.0 | 788.0 | 793.0 | 81,747 | -1.0 | | 0.13 | |
| SCL | Schlumberger Ld | 46.30 | 34.80 | 46.30 | 1,772 | 0.00 | | 0.00 | |
| SCLP | Scancell Holdings Plc | 7.350 | 7.055 | 7.250 | 39,217 | 0.000 | | 0.00 | |
| SCNY | ETFS Foreign Exchange Limited | 38.29 | 38.03 | 38.03 | 440 | -0.17 | | 0.43 | |
| SCOP | ETFS Commodity Securities Limited | 31.78 | 31.60 | 31.78 | 10,000 | 0.25 | | 0.78 | |
| SCP | Schroder UK Mid Cap Fund Plc | 656.0 | 644.0 | 648.0 | 159,289 | 2.0 | | 0.31 | |
| SCPA | Scapa Group Plc | 198.0 | 190.8 | 193.6 | 463,608 | -0.4 | | 0.21 | |
| SCRF | Sme Credit Realisation Fund Limited | 85.38 | 83.50 | 84.50 | 119,513 | 0.69 | | 0.82 | |
| SCS | Scs Group Plc | 238.0 | 232.0 | 234.0 | 313,139 | -3.0 | | 1.27 | |
| SCT | Softcat Plc | 1,261 | 1,240 | 1,258 | 83,177 | 16 | | 1.29 | |
| SCYP | ETFS Foreign Exchange Limited | 2,919 | 2,905 | 2,919 | 200 | -17 | | 0.58 | |
| SD12 | FTSE Dev Small Cap Ex No | 732.6 | 729.3 | 731.9 | 0 | 0.1 | | 0.01 | |
| SD13 | FTSE Dev Europe Small CA | 893.2 | 888.9 | 891.9 | 0 | 2.5 | | 0.28 | |
| SDEU | Ishares V Public Limited Company | 123.0 | 122.7 | 122.7 | 8,629 | 0.3 | | 0.21 | |
| SDHA | Ishares IV Plc | 5.504 | 5.467 | 5.469 | 13,229,362 | 0.002 | | 0.04 | |
| SDHG | Ishares IV Plc | 71.33 | 71.13 | 71.25 | 3,059 | 0.21 | | 0.29 | |
| SDHY | Ishares IV Plc | 92.92 | 92.78 | 92.85 | 28,379 | 0.15 | | 0.16 | |
| SDI | Sdi Group Plc | 82.71 | 80.59 | 81.80 | 161,557 | -0.10 | | 0.12 | |
| SDIA | Ishares IV Plc | 5.461 | 5.446 | 5.457 | 277,384 | 0.004 | | 0.06 | |
| SDIG | Ishares IV Plc | 103.5 | 103.1 | 103.3 | 32,518 | 0.0 | | 0.04 | |
| SDJP | Ishares IV Plc | 5.278 | 5.176 | 5.176 | 53,000 | -0.051 | | 0.97 | |
| SDL | Sdl Plc | 586.9 | 576.0 | 582.0 | 63,140 | 0.0 | | 0.00 | |
| SDP | Schroder Asiapacific Fund Plc | 474.5 | 468.5 | 474.0 | 92,042 | 4.5 | | 0.96 | |
| SDR | Schroders Plc | 3,387 | 3,363 | 3,381 | 210,091 | 12 | | 0.36 | |
| SDRC | Schroders Plc | 2,595 | 2,543 | 2,590 | 6,858 | 20 | | 0.78 | |
| SDRY | Superdry Plc | 380.0 | 360.4 | 364.0 | 93,908 | -2.8 | | 0.76 | |
| SDUE | Ishares IV Plc | 4.989 | 4.964 | 4.964 | 1 | -0.059 | | 1.18 | |
| SDUS | Ishares IV Plc | 6.178 | 6.091 | 6.178 | 6,850 | 0.082 | | 1.35 | |
| SDV | Small Companies Dividend Trust Plc | 210.6 | 203.0 | 207.5 | 27,126 | 1.5 | | 0.73 | |
| SDVP | Sdv 2025 Zdp Plc | 111.0 | 110.1 | 110.5 | 18,000 | 0.5 | | 0.45 | |
| SDWD | Ishares IV Plc | 5.865 | 5.792 | 5.865 | 11,745 | 0.056 | | 0.96 | |
| SDX | Sdx Energy Inc | 23.00 | 22.00 | 22.50 | 314,533 | 0.50 | | 2.27 | |
| SDY | Speedy Hire Plc | 86.80 | 82.00 | 86.00 | 6,010,839 | 2.00 | | 2.38 | |
| SE15 | Ishares III Plc | 93.70 | 92.94 | 92.94 | 800 | -0.78 | | 0.83 | |
| SEAG | Ishares III Plc | 107.8 | 106.8 | 106.8 | 19,663 | -1.6 | | 1.44 | |
| SEC | Strategic Equity Capital Plc | 254.0 | 250.9 | 254.0 | 14,073 | 1.0 | | 0.40 | |
| SECG | Sec S.P.A. | 41.00 | 39.00 | 41.00 | 8,864 | 0.00 | | 0.00 | |
| SEDM | Ishares IV Plc | 5.672 | 5.671 | 5.672 | 2,911 | -0.045 | | 0.78 | |
| SEDY | Ishares V Public Limited Company | 1,651 | 1,638 | 1,638 | 15,840 | -3 | | 0.20 | |
| SEE | Seeing Machines Limited | 4.328 | 4.250 | 4.300 | 3,445,640 | 0.000 | | 0.00 | |
| SEFA | Shefa GEMS Ltd. | 3.250 | 3.000 | 3.000 | 2,440 | 0.000 | | 0.00 | |
| SEGA | Ishares III Plc | 110.5 | 110.4 | 110.4 | 20 | 0.1 | | 0.13 | |
| SEGM | Ishares IV Plc | 4.512 | 4.386 | 4.459 | 343 | 0.041 | | 0.93 | |
| SEIT | Sdcl Energy Efficiency Income Trust Plc | 111.0 | 110.1 | 111.0 | 374,224 | 0.0 | | 0.00 | |
| SEMA | Ishares III Plc | 2,755 | 2,745 | 2,745 | 1,519 | 4 | | 0.15 | |
| SEMB | Ishares II Plc | 8,885 | 8,837 | 8,870 | 803 | 46 | | 0.52 | |
| SEMC | UBS ETF | 961.0 | 956.6 | 956.6 | 35,000 | -3.5 | | 0.36 | |
| SEMH | SSGA SPDR ETFS Europe II | 23.40 | 22.89 | 22.89 | 64 | -0.38 | | 1.62 | |
| SEML | Ishares III Plc | 46.17 | 45.98 | 46.09 | 16,190 | 0.20 | | 0.44 | |
| SENS | Sensyne Health Plc | 54.50 | 54.00 | 54.50 | 7,736 | 0.00 | | 0.00 | |
| SENX | Serinus Energy Plc | 10.50 | 10.20 | 10.25 | 190,000 | 0.00 | | 0.00 | |
| SEPL | Seplat Petroleum Develop | 113.0 | 107.5 | 109.8 | 23,531 | -0.3 | | 0.23 | |
| SEQI | Sequoia Economic Infrast | 114.8 | 114.2 | 114.8 | 918,904 | 0.8 | | 0.70 | |
| SERE | Schroder European Real Estate Investment | 116.0 | 113.5 | 114.0 | 217,229 | 2.0 | | 1.79 | |
| SEU3 | ETFS Foreign Exchange Li | 84.88 | 84.18 | 84.66 | 660 | 0.28 | | 0.33 | |
| SEUC | SSGA SPDR ETFS Europe I | 30.27 | 30.26 | 30.27 | 7,054 | 0.00 | | 0.00 | |
| SEUP | ETFS Foreign Exchange Limited | 5,084 | 5,081 | 5,084 | 8 | 16 | | 0.32 | |
| SEUR | ETFS Foreign Exchange Limited | 66.22 | 65.98 | 66.22 | 329 | 0.34 | | 0.52 | |
| SEY | Sterling Energy Plc | 8.825 | 8.400 | 8.825 | 2,000 | 0.000 | | 0.00 | |
| SFE | Safestyle UK Plc | 58.69 | 56.00 | 57.00 | 45,470 | 0.90 | | 1.60 | |
| SFOR | S4 Capital Plc | 226.8 | 223.0 | 224.0 | 182,307 | -1.0 | | 0.44 | |
| SFR | Severfield-Rowen Plc | 93.00 | 88.00 | 90.00 | 1,247,408 | 3.00 | | 3.45 | |
| SG28 | SOCIETE GENERALE ACCEPTANCE NV TRACKER | 5.328 | 4.811 | 5.328 | 200 | 0.413 | | 8.39 | |
| SG29 | SOCIETE GENERALE ACCEPTANCE NV ENH H/YLD | 7.378 | 6.566 | 6.566 | 100 | -0.644 | | 8.93 | |
| SG42 | Sga Societe Generale Acc | 161.1 | 153.5 | 161.1 | 100 | 6.1 | | 3.93 | |
| SG50 | SOCIETE GENERALE ACCEPTANCE NV CERT | 57.13 | 56.44 | 56.77 | 144 | 0.97 | | 1.74 | |
| SG74 | SOCIETE GENERALE ACCEPTANCE NV ACCEL | 144.7 | 139.6 | 144.7 | 10 | 4.1 | | 2.92 | |
| SG75 | SOCIETE GENERALE ACCEPTANCE NV PROT | 21.22 | 19.62 | 19.62 | 300 | -2.28 | | 10.41 | |
| SG76 | SOCIETE GENERALE ACCEPTANCE NV ZERO | 92.73 | 86.90 | 92.73 | 18 | 3.97 | | 4.47 | |
| SG77 | SOCIETE GENERALE ACCEPTANCE NV CERT | 26.44 | 26.03 | 26.44 | 60 | -0.07 | | 0.26 | |
| SG84 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 119.4 | 117.3 | 119.4 | 1 | -3.8 | | 3.10 | |
| SG85 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 62.68 | 62.46 | 62.68 | 82 | -2.37 | | 3.64 | |
| SG86 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 117.1 | 110.1 | 110.1 | 1 | -5.2 | | 4.47 | |
| SG87 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 38.67 | 37.84 | 38.67 | 50 | 2.11 | | 5.77 | |
| SG88 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 174.7 | 163.3 | 174.7 | 9 | 7.2 | | 4.27 | |
| SG89 | SOCIETE GENERALE ACCEPTANCE NV ACCEL TRK | 24.30 | 22.53 | 22.53 | 50 | -1.71 | | 7.04 | |
| SG91 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 51.00 | 44.75 | 44.75 | 10 | -6.41 | | 12.53 | |
| SG92 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 163.9 | 163.5 | 163.8 | 1,415 | 0.3 | | 0.17 | |
| SGB3 | ETFS Foreign Exchange Li | 59.47 | 59.36 | 59.36 | 1,586 | 0.39 | | 0.65 | |
| SGBP | ETFS Foreign Exchange Limited | 57.65 | 57.30 | 57.65 | 8 | 0.75 | | 1.31 | |
| SGBS | ETFS Metal Securities Ld | 152.7 | 152.1 | 152.6 | 1,268 | 0.4 | | 0.27 | |
| SGBX | ETFS Metal Securities Limited | 11,723 | 11,672 | 11,700 | 66 | 45 | | 0.38 | |
| SGC | Stagecoach Group Plc | 141.9 | 135.4 | 136.9 | 987,584 | -1.8 | | 1.30 | |
| SGE | Sage Group Plc | 786.5 | 778.2 | 783.8 | 2,364,142 | -0.2 | | 0.03 | |
| SGEA | Ishares III Plc | 74.45 | 74.11 | 74.29 | 422 | 0.12 | | 0.16 | |
| SGEM | Scotgems Plc | 75.25 | 73.70 | 74.75 | 11,676 | -0.25 | | 0.33 | |
| SGGD | Ojsc Surgutneftegas | 7.615 | 7.425 | 7.515 | 331,382 | -0.090 | | 1.18 | |
| SGI | Stanley Gibbons Group Plc | 3.060 | 3.000 | 3.000 | 34,267 | 0.000 | | 0.00 | |
| SGIL | Ishares III Plc | 128.7 | 128.3 | 128.4 | 1,263 | 0.3 | | 0.23 | |
| SGLD | Source Physical Markets Plc | 153.6 | 152.8 | 153.4 | 23,937 | 0.6 | | 0.39 | |
| SGLN | Ishares Physical Metals Plc | 2,379 | 2,360 | 2,375 | 128,942 | 14 | | 0.59 | |
| SGLO | Ishares III Plc | 86.01 | 85.63 | 85.79 | 47,311 | 0.29 | | 0.34 | |
| SGLP | Source Physical Markets Plc | 11,800 | 11,701 | 11,778 | 10,742 | 70 | | 0.59 | |
| SGM | Sigma Capital Group Plc | 115.5 | 112.1 | 115.5 | 7,458 | 0.0 | | 0.00 | |
| SGQD | Multi Units Luxembourg | 235.7 | 233.2 | 235.7 | 21 | 0.5 | | 0.22 | |
| SGQL | Multi Units Luxembourg | 18,107 | 18,097 | 18,097 | 92 | 29 | | 0.16 | |
| SGQP | Multi Units Luxembourg | 10,893 | 10,867 | 10,867 | 90 | -70 | | 0.64 | |
| SGQX | Multi Units Luxembourg | 14,196 | 14,148 | 14,148 | 24 | 15 | | 0.10 | |
| SGRO | Segro Plc | 945.2 | 911.0 | 935.0 | 2,639,825 | 13.6 | | 1.48 | |
| SGS100 | FTSE SGX Asia Shariah 10 | 7,891 | 7,828 | 7,882 | 0 | -9 | | 0.11 | |
| SGSU | Ishares II Plc | 5.060 | 5.055 | 5.055 | 5,412 | 0.001 | | 0.02 | |
| SGVL | Lyxor Index Fund | 9,776 | 9,585 | 9,776 | 14 | -84 | | 0.85 | |
| SGZ | Scotgold Resources Limited | 63.99 | 62.00 | 63.00 | 4,624 | 1.00 | | 1.61 | |
| SHB | Shaftesbury Plc | 924.5 | 907.0 | 923.0 | 407,713 | 20.0 | | 2.21 | |
| SHED | Urban Logistics REIT Plc | 143.0 | 141.5 | 143.0 | 112,811 | 0.0 | | 0.00 | |
| SHG | Shanta Gold Limited | 12.02 | 11.81 | 11.90 | 1,367,273 | -0.10 | | 0.83 | |
| SHI | Sig Plc | 92.95 | 90.61 | 91.55 | 1,133,686 | 0.20 | | 0.22 | |
| SHIP | Tufton Oceanic Assets Limited | 1.060 | 1.057 | 1.060 | 9,400 | 0.000 | | 0.00 | |
| SHLD | Ishares IV Plc | 6.545 | 6.523 | 6.523 | 5,891 | 0.002 | | 0.03 | |
| SHOE | Shoe Zone Plc | 184.0 | 181.5 | 182.5 | 6,534 | 1.0 | | 0.55 | |
| SHRE | Share Plc | 29.10 | 28.52 | 29.00 | 53,735 | 0.00 | | 0.00 | |
| SHRS | Shires Income Plc | 287.0 | 280.0 | 282.0 | 19,919 | -2.5 | | 0.88 | |
| SHYG | Ishares Plc | 88.55 | 88.38 | 88.44 | 239 | 0.18 | | 0.20 | |
| SHYU | Ishares II Plc | 80.29 | 80.20 | 80.20 | 111 | 0.26 | | 0.32 | |
| SIG | Signature Aviation Plc | 308.3 | 302.7 | 305.1 | 1,182,311 | 1.2 | | 0.39 | |
| SIGB | Sherborne Investors [Gue | 9.500 | 9.000 | 9.000 | 122,460 | 0.000 | | 0.00 | |
| SIGC | Sherborne Investors [Guernsey] C Limited | 58.50 | 57.75 | 57.75 | 4,563 | 0.00 | | 0.00 | |
| SIGT | Seneca Global Income & G | 177.7 | 174.5 | 176.8 | 129,122 | 0.0 | | 0.00 | |
| SIHL | Symphony International Holdings Ld | 0.5849 | 0.5750 | 0.5750 | 48,400 | 0.0000 | | 0.00 | |
| SIM | Simigon Ltd | 7.100 | 7.010 | 7.100 | 120,000 | 0.000 | | 0.00 | |
| SIME | ETFS Commodity Securities Limited | 47.51 | 47.40 | 47.51 | 100 | -0.49 | | 1.02 | |
| SIR | Secure Income REIT Plc | 467.0 | 462.0 | 465.0 | 411,105 | 0.0 | | 0.00 | |
| SIS | Science IN Sport Plc | 47.52 | 46.20 | 47.00 | 30,000 | 1.00 | | 2.17 | |
| SIXH | 600 Group Plc | 14.40 | 13.69 | 14.10 | 164,991 | -0.15 | | 1.05 | |
| SJG | Schroder Japan Growth Fund Plc | 194.1 | 192.5 | 193.0 | 297,526 | 0.0 | | 0.00 | |
| SJH | ST James House Plc | 39.00 | 38.20 | 39.00 | 97 | 0.00 | | 0.00 | |
| SJNK | SSGA SPDR ETFS Europe I | 45.72 | 45.61 | 45.72 | 93 | 0.02 | | 0.04 | |
| SJP3 | ETFS Foreign Exchange Li | 91.46 | 91.20 | 91.20 | 100 | 0.07 | | 0.08 | |
| SJPA | Ishares III Plc | 3,373 | 3,359 | 3,360 | 17,270 | -24 | | 0.71 | |
| SJPN | FTSE Shariah Japan 100 Index | 1,876 | 1,857 | 1,862 | 0 | -14 | | 0.77 | |
| SJPNU | FTSE Japan 100 Shariah Index USD | 1,955 | 1,934 | 1,940 | 0 | -14 | | 0.73 | |
| SJPY | ETFS Foreign Exchange Limited | 58.69 | 58.66 | 58.69 | 35 | -0.03 | | 0.05 | |
| SKG | Smurfit Kappa Group Plc | 2,962 | 2,898 | 2,898 | 439,930 | -46 | | 1.56 | |
| SKIN | Integumen Plc | 1.530 | 1.460 | 1.530 | 4,042,051 | 0.050 | | 3.38 | |
| SKMD | Sk Telecom CO Ld | 21.10 | 21.10 | 21.10 | 27,102 | -0.18 | | 0.85 | |
| SKYP | Hanetf Icav | 765.8 | 762.6 | 765.5 | 2,209 | 3.7 | | 0.48 | |
| SKYU | First Trust Global Funds Public Limited | 28.49 | 28.36 | 28.49 | 2,092 | 0.17 | | 0.58 | |
| SKYY | Hanetf Icav | 9.986 | 9.971 | 9.971 | 6,357 | 0.028 | | 0.28 | |
| SLA | Standard Life Plc | 325.6 | 318.8 | 325.6 | 5,768,255 | 5.3 | | 1.65 | |
| SLE | San Leon Energy Plc | 25.50 | 24.80 | 25.10 | 38,006 | -0.10 | | 0.40 | |
| SLI | Standard Life Investments Property Incom | 94.08 | 92.60 | 93.40 | 475,940 | -0.10 | | 0.11 | |
| SLN | Silence Therapeutics Plc | 414.0 | 398.0 | 410.0 | 21,817 | -2.0 | | 0.49 | |
| SLP | Sylvania Platinum Limited | 50.00 | 46.50 | 49.00 | 6,794,863 | 2.50 | | 5.38 | |
| SLPE | Standard Life Private Equity Trust Plc | 399.0 | 390.0 | 396.0 | 333,456 | -4.0 | | 1.00 | |
| SLQJPLL2 | FTSE Japan Large Cap Sup | 18,457 | 18,129 | 18,222 | 0 | -235 | | 1.27 | |
| SLQJPLL3 | FTSE Japan Large Cap Sup | 16,722 | 16,276 | 16,403 | 0 | -319 | | 1.91 | |
| SLQJPLS1 | FTSE Japan Large Cap Sup | 4,863 | 4,820 | 4,851 | 0 | 31 | | 0.63 | |
| SLQJPLS2 | FTSE Japan Large Cap Sup | 1,820 | 1,788 | 1,811 | 0 | 23 | | 1.27 | |
| SLQJPLS3 | FTSE Japan Large Cap Sup | 530.6 | 516.8 | 526.6 | 0 | 9.8 | | 1.90 | |
| SLQSPL2X | FTSE Spain Super Liquid | 15,879 | 15,717 | 15,807 | 0 | 69 | | 0.44 | |
| SLQSPL3X | FTSE Spain Super Liquid | 14,607 | 14,384 | 14,507 | 0 | 94 | | 0.65 | |
| SLQSPS1X | FTSE Spain Super Liquid | 5,435 | 5,407 | 5,420 | 0 | -12 | | 0.22 | |
| SLQSPS2X | FTSE Spain Super Liquid | 2,482 | 2,456 | 2,468 | 0 | -11 | | 0.44 | |
| SLQSPS3X | FTSE Spain Super Liquid | 939.5 | 925.0 | 931.5 | 0 | -6.2 | | 0.66 | |
| SLQUKML2 | FTSE UK Mid Cap Super Li | 61,826 | 61,199 | 61,813 | 0 | 489 | | 0.80 | |
| SLQUKML3 | FTSE UK Mid Cap Super Li | 116,004 | 114,247 | 115,968 | 0 | 1,368 | | 1.19 | |
| SLQUKML4 | FTSE UK Mid Cap Super Li | 184,693 | 180,979 | 184,617 | 0 | 2,890 | | 1.59 | |
| SLQUKMS1 | FTSE UK Mid Cap Super Li | 3,216 | 3,200 | 3,200 | 0 | -13 | | 0.40 | |
| SLQUKMS2 | FTSE UK Mid Cap Super Li | 850.3 | 841.7 | 841.8 | 0 | -6.7 | | 0.79 | |
| SLQUKMS3 | FTSE UK Mid Cap Super Li | 191.9 | 189.0 | 189.1 | 0 | -2.3 | | 1.19 | |
| SLQUSL2 | FTSE USA Large Cap Super | 72,900 | 72,253 | 72,517 | 0 | -214 | | 0.29 | |
| SLQUSL3 | FTSE USA Large Cap Super | 151,887 | 149,869 | 150,692 | 0 | -672 | | 0.44 | |
| SLQUSL4 | FTSE USA Large Cap Super | 275,703 | 270,833 | 272,819 | 0 | -1,631 | | 0.59 | |
| SLQUSS1 | FTSE USA Large Cap Super | 3,049 | 3,035 | 3,043 | 0 | 4 | | 0.15 | |
| SLQUSS2 | FTSE USA Large Cap Super | 763.7 | 756.9 | 760.9 | 0 | 2.2 | | 0.29 | |
| SLQUSS3 | FTSE USA Large Cap Super | 167.1 | 164.9 | 166.2 | 0 | 0.7 | | 0.44 | |
| SLS | Standard Life UK Smaller Companies Trust | 614.0 | 606.4 | 608.0 | 100,451 | 4.0 | | 0.66 | |
| SLVP | Invesco Physical Markets Public Limited | 1,318 | 1,313 | 1,317 | 11,122 | -9 | | 0.68 | |
| SLVR | ETFS Commodity Securities Limited | 16.83 | 16.72 | 16.78 | 1,881 | 0.09 | | 0.51 | |
| SLXX | Ishares Plc | 155.0 | 154.4 | 154.8 | 8,422 | 0.7 | | 0.45 | |
| SMBS | Ishares IV Plc | 380.1 | 377.8 | 377.8 | 14,697 | -2.4 | | 0.64 | |
| SMDS | Smith [Ds] Plc | 371.6 | 365.0 | 365.9 | 6,407,178 | -3.4 | | 0.92 | |
| SMEA | Ishares III Plc | 4,856 | 4,841 | 4,842 | 1,054 | 4 | | 0.07 | |
| SMEU | Source Markets Public Limited Company | 271.3 | 270.3 | 271.3 | 286 | -0.7 | | 0.24 | |
| SMIF | Twentyfour Select Monthl | 98.80 | 97.53 | 98.10 | 51,571 | 0.20 | | 0.20 | |
| SMIN | Smiths Group Plc | 1,755 | 1,733 | 1,738 | 593,677 | -13 | | 0.71 | |
| SMJ | Smart [J.] & Co. [Contractors] Plc | 124.5 | 123.5 | 124.5 | 50,000 | 0.0 | | 0.00 | |
| SML | Strategic Minerals Plc | 0.5750 | 0.5550 | 0.5750 | 2,276,776 | 0.0000 | | 0.00 | |
| SMN1 | Shariah Multinationals 1 | 2,838 | 2,827 | 2,830 | 0 | -7 | | 0.23 | |
| SMP | St.Modwen Properties Plc | 530.0 | 515.0 | 530.0 | 165,446 | 19.0 | | 3.72 | |
| SMRT | Smartspace Software Plc | 31.00 | 29.15 | 30.50 | 2,293 | -0.50 | | 1.61 | |
| SMS | Smart Metering Systems Plc | 523.5 | 515.5 | 517.0 | 107,321 | -2.5 | | 0.48 | |
| SMSD | Samsung Electronics CO L | 1,110 | 1,100 | 1,108 | 1,036 | 30 | | 2.78 | |
| SMSN | Samsung Electronics CO L | 1,311 | 1,297 | 1,301 | 8,598 | 18 | | 1.40 | |
| SMT | Scottish Mortgage Investment Trust Plc | 641.9 | 636.0 | 637.5 | 1,546,362 | 0.0 | | 0.00 | |
| SMTC | Lyxor Index Fund | 1,074 | 1,074 | 1,074 | 72 | 0 | | 0.02 | |
| SMTP | Summit Properties Limited | 1.430 | 1.400 | 1.425 | 619,504 | 0.000 | | 0.00 | |
| SMUD | Ishares IV Plc | 4.856 | 4.830 | 4.856 | 3,105 | -0.046 | | 0.94 | |
| SMWH | Wh Smith Plc | 2,430 | 2,404 | 2,420 | 245,065 | 10 | | 0.41 | |
| SMX | FTSE Smallcap | 5,988 | 5,970 | 5,985 | 0 | 15 | | 0.25 | |
| SMXX | FTSE Smallcap [Exit] | 4,949 | 4,927 | 4,941 | 0 | 14 | | 0.28 | |
| SN | Smith & Nephew | 1,829 | 1,801 | 1,819 | 2,617,595 | -2 | | 0.11 | |
| SNG | Synairgen Plc | 18.10 | 16.20 | 17.35 | 2,361,425 | 1.10 | | 6.77 | |
| SNGA | ETFS Commodity Securities Limited | 640.9 | 637.4 | 637.4 | 70 | 1.5 | | 0.23 | |
| SNGR | Societatea Nationala DE | 8.100 | 8.100 | 8.100 | 300 | 0.100 | | 1.25 | |
| SNIK | ETFS Commodity Securities Limited | 26.62 | 25.98 | 25.98 | 5,100 | -0.77 | | 2.88 | |
| SNN | Sanne Group Plc | 658.0 | 640.0 | 640.0 | 110,050 | -9.0 | | 1.39 | |
| SNP | China Petroleum & Chemic | 55.50 | 52.61 | 55.50 | 242 | 0.00 | | 0.00 | |
| SNR | Senior Plc | 164.5 | 162.0 | 162.6 | 761,742 | 0.0 | | 0.00 | |
| SNX | Synectics Plc | 164.0 | 155.5 | 159.0 | 6,887 | 0.0 | | 0.00 | |
| SO4 | Salt Lake Potash Limited | 32.90 | 32.10 | 32.50 | 3,620 | 0.00 | | 0.00 | |
| SOHO | Triple Point Social Housing REIT Plc | 99.60 | 96.50 | 97.40 | 218,843 | 0.40 | | 0.41 | |
| SOI | Schroder Oriental Income Fund Limited | 253.0 | 248.0 | 251.0 | 295,259 | 3.0 | | 1.21 | |
| SOIL | ETFS Commodity Securities Limited | 67.14 | 66.44 | 66.71 | 785 | -0.80 | | 1.19 | |
| SOLG | Solgold Plc | 20.00 | 17.81 | 19.18 | 4,048,624 | -0.62 | | 3.13 | |
| SOLI | Solid State Plc | 630.0 | 610.0 | 625.0 | 5,291 | -5.0 | | 0.79 | |
| SOM | Somero Enterprise Inc | 277.0 | 270.0 | 275.0 | 63,095 | 0.0 | | 0.00 | |
| SONC | Hipgnosis Songs Fund Limited | 103.0 | 101.3 | 102.0 | 216,973 | 1.0 | | 0.99 | |
| SONG | Hipgnosis Songs Fund Limited | 107.0 | 106.0 | 107.0 | 1,129,890 | 0.0 | | 0.00 | |
| SOPH | Sophos Group Plc | 569.0 | 564.6 | 567.6 | 2,202,257 | 1.4 | | 0.25 | |
| SOS | Sosandar Plc | 18.60 | 17.70 | 18.25 | 403,817 | -0.25 | | 1.35 | |
| SOU | Sound Oil Plc | 2.406 | 2.105 | 2.195 | 3,461,638 | 0.020 | | 0.92 | |
| SOYB | ETFS Commodity Securities Limited | 16.30 | 16.16 | 16.30 | 1,369 | -0.03 | | 0.15 | |
| SOYO | ETFS Commodity Securities Limited | 3.412 | 3.274 | 3.274 | 1,000 | -0.080 | | 2.39 | |
| SP5C | Multi Units Luxembourg | 224.6 | 224.6 | 224.6 | 10 | 0.1 | | 0.03 | |
| SP5G | Multi Units Luxembourg | 119.3 | 118.5 | 119.3 | 7 | 0.1 | | 0.12 | |
| SP5L | Multi Units Luxembourg | 172.4 | 171.8 | 172.4 | 381 | -0.5 | | 0.28 | |
| SPA | 1Spatial Plc | 30.00 | 29.35 | 30.00 | 661 | 0.00 | | 0.00 | |
| SPAG | Ishares V Public Limited Company | 2,660 | 2,644 | 2,644 | 25 | -11 | | 0.41 | |
| SPAL | Source Physical Markets Plc | 236.1 | 233.5 | 233.5 | 132 | -1.3 | | 0.53 | |
| SPAP | Source Physical Markets | 17,921 | 17,440 | 17,921 | 528 | 652 | | 3.78 | |
| SPDI | Spdi Secure Property Dev | 8.125 | 7.750 | 8.125 | 55,531 | 0.000 | | 0.00 | |
| SPDM | Ishares Physical Metals Plc | 5,448 | 5,373 | 5,373 | 1,042 | -21 | | 0.39 | |
| SPE | Sopheon Plc | 813.3 | 797.2 | 800.0 | 3,751 | -6.0 | | 0.74 | |
| SPGP | Ishares V Public Limited Company | 956.3 | 949.0 | 949.0 | 323,198 | -2.0 | | 0.21 | |
| SPI | Spire Healthcare Group P | 130.0 | 127.5 | 129.8 | 289,406 | 2.7 | | 2.12 | |
| SPLT | Ishares Physical Metals Plc | 1,087 | 1,073 | 1,073 | 2,158 | -4 | | 0.39 | |
| SPMD | Ishares Vi Plc | 6.395 | 6.388 | 6.395 | 14 | 0.009 | | 0.14 | |
| SPMV | Ishares Vi Plc [The Comp | 66.16 | 65.80 | 65.90 | 15,487 | -0.01 | | 0.02 | |
| SPO | Sportech Plc | 31.70 | 30.60 | 31.70 | 25,000 | 0.80 | | 2.59 | |
| SPOG | Ishares V Public Limited Company | 1,092 | 1,082 | 1,082 | 5,234 | -1 | | 0.05 | |
| SPOL | Ishares V Public Limited Company | 1,446 | 1,436 | 1,439 | 3,594 | 1 | | 0.09 | |
| SPPC | ST Peter Port Capital Limited | 3.750 | 3.500 | 3.750 | 65,000 | -0.750 | | 16.67 | |
| SPPP | Source Physical Markets | 7,231 | 7,160 | 7,160 | 603 | -32 | | 0.44 | |
| SPPT | Source Physical Markets Plc | 93.27 | 93.27 | 93.27 | 88 | -0.55 | | 0.58 | |
| SPR | Springfield Properties Plc | 166.2 | 159.0 | 161.5 | 98,428 | -2.5 | | 1.52 | |
| SPSY | Spectra Systems Corporation | 145.0 | 140.0 | 144.0 | 36,933 | 2.5 | | 1.77 | |
| SPT | Spirent Communications Plc | 250.5 | 244.0 | 246.0 | 798,806 | -0.5 | | 0.20 | |
| SPVG | Powershares Glbal Funds | 2,136 | 2,126 | 2,136 | 142,096 | 4 | | 0.16 | |
| SPX | Spirax-Sarco Engineering Plc | 9,365 | 9,265 | 9,275 | 90,313 | -30 | | 0.32 | |
| SPX5 | SSGA SPDR ETFS Europe I | 260.4 | 259.8 | 259.8 | 839 | 0.6 | | 0.22 | |
| SPXD | Invesco Markets Plc | 31.53 | 31.36 | 31.53 | 5,340 | 0.04 | | 0.11 | |
| SPXJ | Ishares III Plc | 3,526 | 3,519 | 3,519 | 2,935 | 14 | | 0.39 | |
| SPXP | Source Markets Public Li | 47,584 | 47,513 | 47,513 | 176 | 118 | | 0.25 | |
| SPXS | Source Markets Public Limited Company | 620.1 | 617.9 | 619.0 | 3,138 | -0.1 | | 0.01 | |
| SPY4 | SSGA SPDR ETFS Europe I | 61.58 | 61.30 | 61.37 | 4,831 | 0.19 | | 0.30 | |
| SPY5 | SSGA SPDR ETFS Europe I | 340.0 | 338.2 | 338.6 | 8,094 | -0.1 | | 0.03 | |
| SQN | Sqn Asset Finance Income | 52.29 | 49.10 | 50.20 | 1,015,955 | 1.10 | | 2.24 | |
| SQNX | Sqn Asset Finance Income Fund Limited | 78.50 | 76.00 | 77.75 | 1,062,897 | 0.75 | | 0.97 | |
| SQZ | Serica Energy Plc | 114.8 | 109.0 | 109.0 | 144,886 | -1.8 | | 1.62 | |
| SRB | Serabi Gold Plc | 87.00 | 84.00 | 87.00 | 49,143 | 0.00 | | 0.00 | |
| SRC | Sigmaroc Plc | 50.90 | 48.90 | 50.00 | 43,216 | 1.10 | | 2.25 | |
| SRE | Sirius Real Estate Ld | 93.30 | 92.10 | 93.10 | 1,494,487 | 0.80 | | 0.87 | |
| SREI | Schroder Real Estate Investment Trust Li | 54.10 | 53.00 | 53.50 | 2,095,681 | 0.30 | | 0.56 | |
| SRES | Sunrise Resources Plc | 0.1277 | 0.1178 | 0.1200 | 10,634,816 | -0.0050 | | 4.00 | |
| SRO | Spitfire Oil Limited | 2.125 | 1.750 | 2.125 | 219,388 | -0.125 | | 5.56 | |
| SRP | Serco Group Plc | 161.9 | 156.5 | 159.3 | 1,253,203 | -0.2 | | 0.13 | |
| SRSA | Ishares III Plc | 2,421 | 2,411 | 2,421 | 20 | -9 | | 0.38 | |
| SRT | Software Radio Technology Plc | 47.40 | 46.20 | 47.00 | 120,452 | 0.00 | | 0.00 | |
| SS03 | FTSE Global Small Cap Ex | 714.0 | 711.3 | 713.3 | 0 | 0.6 | | 0.08 | |
| SS07 | FTSE Europe Small Cap In | 889.9 | 885.7 | 888.5 | 0 | 2.5 | | 0.28 | |
| SS08 | FTSE Europe Small Cap Ex | 939.8 | 934.9 | 937.8 | 0 | 2.3 | | 0.25 | |
| SS09 | FTSE Asia Pacific Small | 569.5 | 567.2 | 568.5 | 0 | -1.0 | | 0.18 | |
| SSA | Sistema Jsfc | 6.170 | 5.885 | 5.925 | 195,385 | -0.125 | | 2.07 | |
| SSAC | Ishares V Public Limited Company | 4,354 | 4,336 | 4,337 | 22,685 | 8 | | 0.18 | |
| SSE | Sse Plc | 1,666 | 1,640 | 1,659 | 5,131,868 | 20 | | 1.22 | |
| SSHY | Pimco Fixed Income Sourc | 77.32 | 77.21 | 77.21 | 6 | 0.11 | | 0.14 | |
| SSIF | Sqn Secured Income Fund Plc | 84.86 | 84.75 | 84.75 | 9,401 | 0.00 | | 0.00 | |
| SSIL | ETFS Commodity Securities Limited | 15.50 | 15.43 | 15.43 | 3,500 | 0.05 | | 0.34 | |
| SSLN | Ishares Physical Metals Plc | 1,320 | 1,309 | 1,315 | 7,496 | 9 | | 0.69 | |
| SSLV | Source Physical Markets Plc | 17.20 | 17.07 | 17.15 | 2,927 | 0.08 | | 0.48 | |
| SSON | Smithson Investment Trust Plc | 1,370 | 1,360 | 1,370 | 192,530 | 10 | | 0.74 | |
| SSPG | Ssp Group Plc | 675.0 | 665.0 | 673.0 | 1,197,079 | 4.0 | | 0.60 | |
| SST | Scottish Oriental Smaller Companies Trus | 969.7 | 955.0 | 960.0 | 25,836 | 0.0 | | 0.00 | |
| SSTY | Safestay Plc | 36.75 | 35.20 | 36.50 | 45,685 | 0.00 | | 0.00 | |
| SSXF | Ishares III Plc | 162.0 | 161.1 | 161.8 | 25,338 | 1.2 | | 0.72 | |
| STA | Star Phoenix Group Ltd | 2.000 | 1.835 | 1.850 | 26,809 | 0.000 | | 0.00 | |
| STAB | Standard Chartered Plc | 130.0 | 129.0 | 130.0 | 50,000 | 0.1 | | 0.08 | |
| STAC | Standard Chartered Plc | 141.3 | 138.7 | 141.3 | 29,200 | 0.6 | | 0.39 | |
| STAF | Staffline Group Plc | 51.30 | 47.50 | 48.00 | 497,285 | 1.40 | | 3.00 | |
| STAN | Standard Chartered Plc | 642.4 | 632.2 | 635.2 | 3,322,610 | 1.0 | | 0.16 | |
| STAR | Starcom Plc | 1.132 | 1.104 | 1.125 | 353,553 | 0.000 | | 0.00 | |
| STAW | Multi Units Luxembourg | 378.1 | 376.5 | 376.5 | 1 | 0.0 | | 0.01 | |
| STB | Secure Trust Bank Plc | 1,550 | 1,500 | 1,500 | 3,999 | -20 | | 1.32 | |
| STCK | Stock Spirits Group Plc | 232.0 | 217.5 | 221.5 | 394,929 | 3.0 | | 1.37 | |
| STCM | Steppe Cement Ltd | 35.15 | 33.60 | 34.50 | 62,111 | 0.00 | | 0.00 | |
| STEA | Pimco Fixed Income Source ETFS Plc | 103.8 | 103.4 | 103.6 | 854 | -0.1 | | 0.10 | |
| STEM | Sthree Plc | 390.0 | 355.5 | 358.5 | 442,647 | -7.0 | | 1.92 | |
| STHE | Pimco Fixed Income Sourc | 86.56 | 86.35 | 86.43 | 4,905 | -0.06 | | 0.07 | |
| STHS | Pimco Fixed Income Source ETFS Plc | 9.926 | 9.906 | 9.911 | 522 | -0.005 | | 0.05 | |
| STHY | Pimco Fixed Income Source ETFS Plc | 100.9 | 100.4 | 100.4 | 8,263 | -0.3 | | 0.29 | |
| STIL2X | STI 2X Daily Leverage Index | 13,612 | 13,436 | 13,498 | 0 | -1 | | 0.01 | |
| STIL3X | STI 3X Daily Leverage Index | 13,529 | 13,267 | 13,360 | 0 | -2 | | 0.01 | |
| STIS1X | STI Daily Short Index | 7,879 | 7,828 | 7,861 | 0 | 1 | | 0.01 | |
| STIS2X | STI 2X Daily Short Index | 5,483 | 5,412 | 5,458 | 0 | 1 | | 0.01 | |
| STIS3X | STI 3X Daily Short Index | 3,523 | 3,454 | 3,498 | 0 | 1 | | 0.02 | |
| STJ | St. James's Place Plc | 1,193 | 1,181 | 1,188 | 1,526,120 | 5 | | 0.42 | |
| STLG | Russell US Large Cap Factors Growth Styl | 3,904 | 3,885 | 3,893 | 0 | 1 | | 0.01 | |
| STLV | Russell US Large Cap Factors Value Style | 2,235 | 2,223 | 2,226 | 0 | -5 | | 0.22 | |
| STM | Stm Group PC | 28.00 | 27.25 | 27.60 | 272,569 | -0.20 | | 0.72 | |
| STOB | Stobart Group Ld | 95.50 | 91.70 | 92.10 | 552,128 | 1.90 | | 2.11 | |
| STP | Stenprop Limited | 129.8 | 128.0 | 128.0 | 242,234 | -1.0 | | 0.78 | |
| STPU | Multi Units Luxembourg | 97.94 | 97.77 | 97.77 | 8,806 | -0.16 | | 0.16 | |
| STS | Securities Trust of Scotland Plc | 213.2 | 210.4 | 212.0 | 72,911 | 1.0 | | 0.47 | |
| STU | Studio Retail Group Plc | 242.0 | 241.4 | 242.0 | 54 | 0.0 | | 0.00 | |
| STVG | Stv Group Plc | 440.0 | 436.0 | 436.0 | 12,785 | -0.5 | | 0.11 | |
| STX | Shield Therapeutics Plc | 160.0 | 159.0 | 160.0 | 20,882 | 0.0 | | 0.00 | |
| STYC | Pimco Fixed Income Sourc | 125.0 | 124.7 | 124.7 | 2,815 | -0.1 | | 0.07 | |
| SUAG | Ishares II Plc | 83.94 | 83.79 | 83.79 | 169 | 0.33 | | 0.39 | |
| SUAS | Ishares IV Plc | 9.033 | 8.998 | 9.025 | 526,165 | 0.035 | | 0.39 | |
| SUD5 | ETFS Foreign Exchange Limited | 29.38 | 27.40 | 27.40 | 880 | -2.25 | | 7.57 | |
| SUES | Ishares IV Plc | 542.0 | 539.0 | 539.4 | 16,338 | -0.1 | | 0.02 | |
| SUGA | ETFS Commodity Securities Limited | 7.795 | 7.758 | 7.795 | 101 | -0.251 | | 3.12 | |
| SUH | Sutton Harbour Group Plc | 25.70 | 23.50 | 24.50 | 10,278 | 0.00 | | 0.00 | |
| SUJA | Ishares IV Plc | 475.0 | 473.1 | 473.5 | 52,184 | -5.0 | | 1.03 | |
| SUJP | Ishares IV Plc | 6.208 | 6.160 | 6.185 | 61,499 | -0.059 | | 0.94 | |
| SUJS | Ishares IV Plc | 536.0 | 534.8 | 534.9 | 40,173 | -5.9 | | 1.09 | |
| SUK1 | Boost Issuer Public Limi | 5,928 | 5,898 | 5,928 | 234 | 94 | | 1.60 | |
| SUK2 | Go Ucits ETF Solutions P | 674.4 | 663.4 | 674.3 | 287,843 | 5.8 | | 0.87 | |
| SUKC | SSGA SPDR ETFS Europe II | 30.63 | 30.52 | 30.56 | 4,045 | 0.02 | | 0.05 | |
| SUMM | Summit Corporation Plc | 22.00 | 20.00 | 21.00 | 224,424 | -1.00 | | 4.55 | |
| SUMO | Sumo Group Plc | 195.5 | 191.0 | 193.3 | 28,841 | 2.3 | | 1.18 | |
| SUN | Surgical Innovations Group Plc | 2.050 | 2.015 | 2.050 | 208,014 | 0.000 | | 0.00 | |
| SUOE | Ishares II Plc | 5.273 | 5.268 | 5.273 | 107,824 | 0.011 | | 0.21 | |
| SUP3 | ETFS Foreign Exchange Li | 3,943 | 3,931 | 3,943 | 252 | 100 | | 2.59 | |
| SUP5 | ETFS Foreign Exchange Limited | 1,410 | 1,389 | 1,393 | 11,303 | -8 | | 0.54 | |
| SUPR | Supermarket Income REIT Plc | 107.5 | 107.0 | 107.5 | 210,050 | 0.0 | | 0.00 | |
| SUR | Sureserve Group Plc | 46.90 | 45.26 | 46.50 | 241,699 | 1.10 | | 2.42 | |
| SUS | S & U Plc | 2,478 | 2,400 | 2,450 | 1,324 | -10 | | 0.41 | |
| SUSC | SSGA SPDR ETFS Europe I | 50.63 | 50.57 | 50.61 | 3,612 | -0.02 | | 0.04 | |
| SUSM | Ishares IV Plc | 7.068 | 7.028 | 7.043 | 123,314 | -0.001 | | 0.02 | |
| SUSS | Ishares II Plc | 418.0 | 417.0 | 417.0 | 1,200 | -3.7 | | 0.88 | |
| SUSU | Ishares II Plc | 5.122 | 5.111 | 5.122 | 2,995 | 0.003 | | 0.06 | |
| SUSW | Ishares IV Plc | 7.200 | 7.150 | 7.200 | 131,285 | 0.025 | | 0.35 | |
| SUUS | Ishares IV Plc | 693.3 | 691.3 | 692.4 | 23,360 | 3.3 | | 0.47 | |
| SUWS | Ishares IV Plc | 6.305 | 6.290 | 6.299 | 24,150 | 0.005 | | 0.08 | |
| SVE | Starvest Plc | 5.200 | 4.760 | 5.000 | 50,094 | 0.000 | | 0.00 | |
| SVM | Svm UK Emerging Fund Plc | 101.5 | 101.5 | 101.5 | 2,000 | 0.0 | | 0.00 | |
| SVS | Savills Plc | 1,260 | 1,190 | 1,258 | 576,252 | 48 | | 3.97 | |
| SVST | Oao Severstal | 14.68 | 14.48 | 14.48 | 85,684 | -0.08 | | 0.55 | |
| SVT | Severn Trent Plc | 2,609 | 2,571 | 2,609 | 731,592 | 34 | | 1.32 | |
| SWALLE | FTSE Shariah Emerging Index | 2,351 | 2,342 | 2,345 | 0 | 1 | | 0.06 | |
| SWCHN | FTSE Shariah China Index | 3,091 | 3,067 | 3,080 | 0 | 4 | | 0.14 | |
| SWDA | Ishares III Plc | 5,017 | 4,994 | 5,005 | 48,662 | 10 | | 0.20 | |
| SWDEURS | FTSE Shariah Developed Europe Index | 2,137 | 2,124 | 2,126 | 0 | -5 | | 0.23 | |
| SWDPAC | FTSE Shariah Developed Asia Pacific | 2,267 | 2,254 | 2,264 | 0 | -5 | | 0.23 | |
| SWDPACXJ | FTSE Shariah Developed Asia Pacific Ex J | 3,713 | 3,669 | 3,701 | 0 | 14 | | 0.37 | |
| SWDXUS | FTSE Shariah Developed Ex US Index | 2,180 | 2,172 | 2,173 | 0 | -5 | | 0.23 | |
| SWEF | Starwood European Real E | 103.5 | 102.5 | 103.0 | 267,781 | 0.5 | | 0.49 | |
| SWG | Shearwater Group Plc | 269.0 | 253.0 | 266.0 | 25,681 | 13.0 | | 5.14 | |
| SWIM | Lyxor Index Fund | 77.65 | 77.30 | 77.30 | 2,000 | -0.16 | | 0.21 | |
| SWIND | FTSE Shariah India Index | 3,019 | 2,992 | 2,998 | 0 | -9 | | 0.30 | |
| SWLD | SSGA SPDR ETFS Europe I Plc | 18.29 | 18.19 | 18.19 | 16,662 | 0.02 | | 0.10 | |
| SWORLDS | FTSE Shariah All-World Index | 2,636 | 2,627 | 2,629 | 0 | -6 | | 0.24 | |
| SWPACXJA | FTSE Shariah Asia Pacific Ex Japan Index | 3,202 | 3,176 | 3,190 | 0 | 7 | | 0.22 | |
| SWPXJAN | FTSE Shariah Asia-Pacific | 3,145 | 3,118 | 3,134 | 0 | 11 | | 0.35 | |
| SWRD | SSGA SPDR ETFS Europe I Plc | 23.82 | 23.67 | 23.71 | 882 | -0.01 | | 0.04 | |
| SWUSA | FTSE Shariah USA Index | 3,091 | 3,073 | 3,079 | 0 | -10 | | 0.32 | |
| SX5S | Source Markets Public Li | 7,007 | 6,993 | 6,993 | 8,000 | 8 | | 0.11 | |
| SXLB | SSGA SPDR ETFS Europe II | 27.26 | 27.23 | 27.23 | 10,198 | -0.10 | | 0.35 | |
| SXLC | SSGA SPDR ETFS Europe II Plc | 23.59 | 23.50 | 23.53 | 5,682 | 0.04 | | 0.18 | |
| SXLE | SSGA SPDR ETFS Europe II | 17.41 | 17.22 | 17.25 | 42,840 | -0.01 | | 0.04 | |
| SXLF | SSGA SPDR ETFS Europe II | 33.56 | 33.40 | 33.49 | 20,282 | 0.01 | | 0.03 | |
| SXLI | SSGA SPDR ETFS Europe II | 33.99 | 33.85 | 33.85 | 3,556 | -0.15 | | 0.45 | |
| SXLK | SSGA SPDR ETFS Europe II | 52.07 | 51.84 | 52.01 | 4,922 | 0.04 | | 0.07 | |
| SXLP | SSGA SPDR ETFS Europe II | 29.84 | 29.78 | 29.78 | 15,293 | 0.06 | | 0.19 | |
| SXLU | SSGA SPDR ETFS Europe II | 37.51 | 37.44 | 37.51 | 2,038 | 0.34 | | 0.93 | |
| SXLV | SSGA SPDR ETFS Europe II | 29.84 | 29.61 | 29.61 | 2,204 | -0.08 | | 0.27 | |
| SXLY | SSGA SPDR ETFS Europe II | 36.15 | 35.98 | 36.15 | 651 | -0.12 | | 0.33 | |
| SXS | Spectris Plc | 2,749 | 2,714 | 2,723 | 119,912 | -11 | | 0.40 | |
| SXX | Sirius Minerals Plc | 5.430 | 5.175 | 5.275 | 117,990,028 | -0.125 | | 2.31 | |
| SYM | Symphony Environmental Technologies Plc | 8.375 | 7.850 | 8.000 | 14,240 | 0.000 | | 0.00 | |
| SYNC | Syncona Limited | 238.0 | 227.3 | 238.0 | 674,533 | 1.5 | | 0.63 | |
| SYNT | Synthomer Plc | 337.8 | 331.8 | 332.6 | 275,726 | -3.0 | | 0.89 | |
| SYS | Sysgroup Plc | 32.50 | 32.45 | 32.50 | 12,330 | 0.00 | | 0.00 | |
| SYS1 | System1 Group Plc | 230.0 | 220.0 | 230.0 | 21,759 | 0.0 | | 0.00 | |