| Code | Name | High | Low | Close | Volume | Change | |
|---|
| T10G | UBS ETF | 1,369 | 1,347 | 1,369 | 396 | 20 |  | 1.51 |   |
| T1X | FTSE Techmark Focus | 5,860 | 5,681 | 5,804 | 0 | 123 | | 2.16 | |
| T20 | United Kingdom | 100.9 | 100.8 | 100.9 | 1,080 | 0.0 | | 0.02 | |
| T22 | United Kingdom | 112.5 | 112.2 | 112.5 | 3,096 | -0.6 |  | 0.50 | |
| T23 | United Kingdom | 106.2 | 106.0 | 106.2 | 155 | 0.1 | | 0.10 | |
| T24 | United Kingdom | 110.1 | 109.9 | 110.1 | 13 | 0.1 | | 0.11 | |
| T24I | United Kingdom | 360.0 | 359.0 | 359.8 | 1,628 | -2.8 | | 0.78 | |
| T25 | United Kingdom | 108.1 | 107.8 | 108.1 | 1,622 | 0.2 | | 0.14 | |
| T27 | United Kingdom | 132.1 | 131.4 | 132.0 | 210 | -1.4 | | 1.05 | |
| T28 | United Kingdom | 124.8 | 124.2 | 124.2 | 267 | -1.3 | | 1.05 | |
| T29 | United Kingdom | 125.7 | 125.6 | 125.7 | 90 | -1.4 | | 1.11 | |
| T2HI | United Kingdom | 353.7 | 348.5 | 353.7 | 1,015 | -0.1 | | 0.02 | |
| T2IL | United Kingdom | 286.2 | 285.0 | 286.2 | 135 | -2.1 | | 0.72 | |
| T30I | United Kingdom | 376.0 | 375.1 | 375.8 | 570 | -4.2 | | 1.11 | |
| T32 | United Kingdom | 153.1 | 152.1 | 153.0 | 403 | -1.5 | | 1.00 | |
| T39 | United Kingdom | 153.7 | 152.1 | 153.7 | 0 | 1.1 | | 0.73 | |
| T3GB | Invesco Markets II Plc | 3,991 | 3,972 | 3,972 | 500 | -22 | | 0.55 | |
| T40 | United Kingdom | 155.8 | 155.8 | 155.8 | 13,000 | 0.1 | | 0.04 | |
| T41 | United Kingdom | 156.6 | 155.4 | 155.4 | 96,900 | -2.1 | | 1.33 | |
| T42 | United Kingdom | 164.9 | 162.5 | 164.9 | 2,266 | 1.4 | | 0.84 | |
| T42A | United Kingdom | 176.7 | 173.7 | 173.7 | 170 | -2.0 | | 1.14 | |
| T44 | United Kingdom | 161.3 | 160.4 | 161.3 | 22,400 | -0.2 | | 0.13 | |
| T45 | United Kingdom | 147.6 | 146.6 | 147.6 | 843 | 1.4 | | 0.95 | |
| T46 | United Kingdom | 167.8 | 165.4 | 167.8 | 131 | 1.6 | | 0.98 | |
| T47 | United Kingdom | 194.0 | 193.6 | 193.6 | 140 | -0.8 | | 0.39 | |
| T49 | United Kingdom | 174.3 | 173.3 | 174.3 | 0 | -0.3 | | 0.15 | |
| T4Q | United Kingdom | 146.7 | 145.1 | 146.7 | 993 | 0.8 | | 0.56 | |
| T52 | United Kingdom | 168.8 | 167.8 | 167.8 | 0 | -0.1 | | 0.06 | |
| T58 | United Kingdom | 201.6 | 199.1 | 199.1 | 54 | -1.6 | | 0.79 | |
| T62 | United Kingdom | 226.5 | 221.7 | 226.5 | 362 | 2.2 | | 0.96 | |
| T68 | United Kingdom | 238.5 | 235.4 | 238.5 | 4,039 | 0.0 | | 0.01 | |
| TAGB | Thinkcapital Etf's N.V. | 18.64 | 18.10 | 18.10 | 4,813 | -0.51 | | 2.75 | |
| TALK | Talktalk Telecom Group Plc | 113.0 | 104.1 | 105.0 | 3,883,798 | 3.8 | | 3.75 | |
| TAM | Tatton Asset Management Plc | 278.0 | 260.0 | 273.0 | 235,203 | 16.0 | | 6.23 | |
| TAN | Tanfield Group Plc | 2.720 | 2.610 | 2.610 | 594,930 | -0.980 | | 27.30 | |
| TASE | Ishares IV Plc | 6.478 | 6.444 | 6.444 | 7,937 | 0.008 | | 0.12 | |
| TAST | Tasty Plc | 2.738 | 2.701 | 2.720 | 113,902 | 0.000 |  | 0.00 | |
| TASX | FTSE Techmark Allshare | 4,130 | 4,019 | 4,093 | 0 | 74 | | 1.85 | |
| TATE | Tate & Lyle Plc | 752.0 | 732.2 | 749.8 | 2,321,017 | 12.8 | | 1.74 | |
| TAVI | Tavistock Investments Pl | 1.999 | 1.900 | 1.950 | 373,437 | 0.000 | | 0.00 | |
| TBCG | Tbc Bank Group Plc | 1,366 | 1,308 | 1,340 | 81,716 | 36 | | 2.76 | |
| TCAP | Tp Icap Plc | 425.0 | 400.0 | 401.1 | 1,862,739 | 3.7 | | 0.93 | |
| TCEP | Tabula Icav | 108.1 | 107.7 | 108.1 | 988 | 0.5 | | 0.48 | |
| TCM | Telit Communications Plc | 164.0 | 157.5 | 164.0 | 179,224 | 6.4 | | 4.06 | |
| TCN | Tricorn Group Plc | 11.96 | 10.25 | 10.50 | 52,286 | 0.25 | | 2.44 | |
| TCS | Tcs Group Holding Plc | 20.10 | 19.76 | 20.00 | 216,650 | 0.24 | | 1.21 | |
| TDIV | Thinkcapital Etf's N.V. | 32.90 | 32.46 | 32.90 | 1,000 | 0.68 | | 2.12 | |
| TE18 | Test Stocks | 150.0 | 150.0 | 150.0 | 4 | 0.0 | | 0.00 | |
| TECH | Techfinancials Inc | 0.9500 | 0.8000 | 0.9000 | 50,000 | 0.0000 | | 0.00 | |
| TECS | Tabula Icav | 93.36 | 93.23 | 93.36 | 414 | -0.18 | | 0.19 | |
| TED | Ted Baker Plc | 377.0 | 345.0 | 372.8 | 370,503 | 19.6 | | 5.55 | |
| TEEG | Telecom Egypt S.A.E. | 3.100 | 3.100 | 3.100 | 10,339 | 0.100 | | 3.33 | |
| TEG | Ten Entertainment Group Plc | 300.5 | 276.5 | 295.0 | 804,018 | 25.0 | | 9.26 | |
| TEK | Tekcapital Plc | 5.625 | 5.000 | 5.250 | 148,532 | -0.125 | | 2.33 | |
| TELE | SSGA SPDR ETFS Europe II | 59.04 | 58.14 | 59.04 | 7,771 | 0.95 | | 1.63 | |
| TELW | Multi Units Luxembourg | 138.2 | 137.4 | 137.4 | 147 | -0.7 | | 0.54 | |
| TEM | Templeton Emerging Markets Investment TR | 808.0 | 796.0 | 801.0 | 569,009 | -1.0 | | 0.12 | |
| TENG | Ten Lifestyle Group Plc | 135.0 | 128.0 | 131.0 | 61,872 | 8.0 | | 6.50 | |
| TEP | Telecom Plus Plc | 1,490 | 1,341 | 1,486 | 279,037 | 152 | | 11.39 | |
| TERN | Tern Plc | 8.500 | 8.000 | 8.350 | 831,285 | 0.100 | | 1.21 | |
| TET | Treatt Plc | 465.0 | 455.0 | 455.0 | 31,030 | 8.0 | | 1.79 | |
| TFG | Tetragon Financial Group Limited | 12.45 | 12.30 | 12.38 | 37,087 | 0.03 | | 0.20 | |
| TFGS | Tetragon Financial Group Limited | 950.0 | 945.0 | 945.0 | 20,000 | -3.0 | | 0.32 | |
| TFIF | Twentyfour Income Fund L | 111.5 | 110.5 | 111.5 | 892,814 | 0.0 | | 0.00 | |
| TFW | Thorpe [F.W.] Plc | 330.0 | 314.0 | 323.0 | 31,142 | 12.0 | | 3.86 | |
| TG21 | United Kingdom | 101.0 | 100.8 | 101.0 | 226,981 | 0.0 | | 0.01 | |
| TG22 | United Kingdom | 103.3 | 103.1 | 103.3 | 599 | 0.1 | | 0.08 | |
| TG44 | United Kingdom | 141.5 | 140.8 | 140.8 | 290 | -0.2 | | 0.17 | |
| TG52 | United Kingdom | 187.3 | 186.9 | 187.3 | 8,780 | -1.1 | | 0.60 | |
| TGBL | Tata Global Beverages Ld | 4.160 | 4.160 | 4.160 | 251 | -0.840 | | 16.80 | |
| TGET | Thinkcapital Etf's N.V. | 50.83 | 49.80 | 50.83 | 40 | 0.98 | | 1.97 | |
| TGGB | Thinkcapital Etf's N.V. | 38.27 | 38.11 | 38.11 | 4,836 | -0.45 | | 1.17 | |
| TGL | Transglobe Energy Corporation | 94.00 | 90.00 | 93.50 | 10,625 | 1.00 | | 1.08 | |
| TGP | Tekmar Group Plc | 171.5 | 162.0 | 167.5 | 26,276 | 0.0 | | 0.00 | |
| THAL | Thalassa Holdings Limited | 67.00 | 64.00 | 66.00 | 3,547 | 0.00 | | 0.00 | |
| THAMCSCN | FTSE Thailand Mid Small Cap Net Tax Inde | 4,006 | 3,972 | 3,989 | 0 | 16 | | 0.41 | |
| THR | Thor Mining Plc | 0.4420 | 0.3950 | 0.3950 | 5,610,432 | -0.0200 | | 4.82 | |
| THRG | Throgmorton Trust Plc | 668.0 | 643.6 | 660.0 | 687,737 | 28.0 | | 4.43 | |
| THRL | Target Healthcare REIT L | 118.0 | 117.0 | 118.0 | 469,723 | 1.5 | | 1.29 | |
| THRU | Thruvision Group Plc | 28.33 | 27.60 | 28.10 | 11,697 | 0.00 | | 0.00 | |
| THS | Tharisa Plc | 85.00 | 81.00 | 83.00 | 13,907 | 1.00 | | 1.22 | |
| TI1 | Trian Investors 1 Limited | 100.8 | 100.0 | 100.8 | 8,026 | 0.0 | | 0.00 | |
| TI5G | Ishares II Plc | 4.834 | 4.825 | 4.829 | 8,673 | 0.006 | | 0.12 | |
| TIDE | Crimson Tide Plc | 2.300 | 2.155 | 2.200 | 393,668 | -0.100 | | 4.35 | |
| TIFS | Ti Fluid Systems Plc | 252.0 | 240.5 | 242.5 | 600,258 | 3.5 | | 1.46 | |
| TIGT | Troy Income & Growth Trust Plc | 85.00 | 83.74 | 84.20 | 754,814 | 1.40 | | 1.69 | |
| TILS | Tiziana Life Sciences Pl | 42.00 | 37.24 | 41.00 | 11 | 0.00 | | 0.00 | |
| TINM | ETFS Commodity Securities Limited | 31.00 | 30.80 | 30.80 | 380 | -0.27 | | 0.85 | |
| TIP5 | Ishares II Plc | 4.900 | 4.887 | 4.896 | 42,870 | 0.007 | | 0.14 | |
| TIPA | Multi Units Luxembourg | 20.10 | 20.00 | 20.10 | 92 | 0.09 | | 0.44 | |
| TIPG | Multi Units Luxembourg | 7,898 | 7,838 | 7,891 | 219 | -90 | | 1.13 | |
| TIPH | Multi Units Luxembourg | 103.4 | 102.9 | 103.3 | 13,981 | 0.4 | | 0.39 | |
| TIPS | SSGA SPDR ETFS Europe I Plc | 31.76 | 31.60 | 31.76 | 6,415 | 0.14 | | 0.43 | |
| TIPU | Multi Units Luxembourg | 105.3 | 104.7 | 105.3 | 1,719 | 0.5 | | 0.46 | |
| TIR | Tiger Resource Finance Plc | 0.2750 | 0.1500 | 0.2750 | 4,293 | 0.0000 | | 0.00 | |
| TKO | Taseko Mines Limited | 32.64 | 32.50 | 32.50 | 69 | 0.00 | | 0.00 | |
| TLOU | Tlou Energy Limited | 5.200 | 4.800 | 4.950 | 688,264 | -0.250 | | 4.81 | |
| TLW | Tullow Oil Plc | 70.51 | 62.34 | 67.80 | 75,961,638 | 7.14 | | 11.77 | |
| TLY | Totally Plc | 13.42 | 12.25 | 13.25 | 3,419,644 | 1.00 | | 8.16 | |
| TMG | The Mission Group Plc | 70.18 | 68.50 | 69.50 | 202,117 | 0.00 | | 0.00 | |
| TMKS | Oao Tmk | 3.295 | 3.135 | 3.200 | 256,074 | -0.050 | | 1.54 | |
| TMO | Time Out Group Plc | 123.0 | 119.3 | 120.5 | 36,254 | 0.0 | | 0.00 | |
| TMPL | Temple Bar Investment Trust Plc | 1,476 | 1,387 | 1,424 | 470,379 | 56 | | 4.09 | |
| TMS1 | FTSE Techmark Mediscienc | 13,330 | 12,731 | 13,117 | 0 | 385 | | 3.03 | |
| TMT | Tmt Investments Plc | 4.190 | 4.037 | 4.190 | 400 | 0.020 | | 0.48 | |
| TND | Tandem Group Plc | 179.3 | 168.2 | 172.5 | 5,531 | 0.0 | | 0.00 | |
| TNOW | Multi Units Luxembourg | 344.6 | 342.5 | 342.5 | 44 | 2.6 | | 0.76 | |
| TOM | Tomco Energy Plc | 0.6500 | 0.6000 | 0.6250 | 12,898,940 | 0.0000 | | 0.00 | |
| TON | Titon Holdings Plc | 133.5 | 120.1 | 127.5 | 28,961 | 2.5 | | 2.00 | |
| TOOP | Toople Plc | 0.1700 | 0.1500 | 0.1675 | 25,436,162 | 0.0175 | | 11.67 | |
| TORO | Toro Limited | 0.7850 | 0.7825 | 0.7825 | 181,500 | 0.0000 | | 0.00 | |
| TOT | Total Produce Plc | 122.5 | 115.0 | 120.0 | 14,699 | 0.0 | | 0.00 | |
| TOWN | Town Centre Securities Plc | 222.0 | 210.0 | 210.0 | 8,874 | -4.0 | | 1.87 | |
| TPCL | Tata Power Company Limit | 13.50 | 7.80 | 13.50 | 30,393 | 0.00 | | 0.00 | |
| TPFG | Property Franchise Group Plc [The] | 201.0 | 194.0 | 197.5 | 33,055 | -2.0 | | 1.00 | |
| TPG | Tp Group Plc | 6.600 | 6.400 | 6.575 | 1,533,502 | 0.175 | | 2.73 | |
| TPHG | Amundi ETF | 6,268 | 6,208 | 6,268 | 2,719 | 35 | | 0.56 | |
| TPK | Travis Perkins Plc | 1,841 | 1,625 | 1,625 | 2,844,041 | 83 | | 5.38 | |
| TPOB | Triple Point Vct 2011 Plc | 96.00 | 95.00 | 96.00 | 37,830 | 0.00 | | 0.00 | |
| TPOS | Third Point Offshore Investors Limited | 1,245 | 1,210 | 1,218 | 3,282 | -18 | | 1.42 | |
| TPOU | Third Point Offshore Investors Limited | 16.05 | 15.90 | 15.95 | 184,299 | 0.03 | | 0.16 | |
| TPT | Topps Tiles Plc | 76.80 | 72.80 | 75.00 | 3,806,451 | 2.40 | | 3.31 | |
| TPX | The Panoply Holdings Plc | 80.00 | 75.00 | 77.50 | 25,000 | -2.50 | | 3.13 | |
| TPXG | Amundi ETF | 7,127 | 7,057 | 7,057 | 1,651 | -21 | | 0.30 | |
| TPXU | Amundi ETF | 94.13 | 93.34 | 94.13 | 2,699 | 2.15 | | 2.33 | |
| TR20 | United Kingdom | 102.3 | 102.3 | 102.3 | 114 | 0.0 | | 0.01 | |
| TR21 | United Kingdom | 111.1 | 111.0 | 111.0 | 903 | 0.0 | | 0.01 | |
| TR22 | United Kingdom | 107.7 | 107.7 | 107.7 | 152 | 0.0 | | 0.00 | |
| TR24 | United Kingdom | 111.2 | 109.9 | 110.3 | 2,620 | -0.8 | | 0.73 | |
| TR25 | United Kingdom | 123.1 | 122.4 | 122.7 | 372 | 0.1 | | 0.11 | |
| TR26 | United Kingdom | 116.6 | 116.2 | 116.3 | 2,431 | -1.2 | | 1.01 | |
| TR27 | United Kingdom | 128.1 | 127.2 | 128.1 | 1,912 | 0.2 | | 0.17 | |
| TR28 | United Kingdom | 146.2 | 146.1 | 146.2 | 112 | -0.2 | | 0.16 | |
| TR30 | United Kingdom | 141.3 | 140.1 | 141.3 | 193,624 | 0.3 | | 0.23 | |
| TR32 | United Kingdom | 139.0 | 137.9 | 139.0 | 37,142 | 0.4 | | 0.30 | |
| TR34 | United Kingdom | 147.3 | 146.2 | 147.3 | 2,300 | 0.7 | | 0.46 | |
| TR37 | United Kingdom | 171.6 | 170.2 | 170.2 | 13,000 | -0.5 | | 0.32 | |
| TR38 | United Kingdom | 161.3 | 160.4 | 161.3 | 1 | -0.2 | | 0.12 | |
| TR3G | Invesco Markets II Plc | 3,041 | 3,026 | 3,041 | 1,055 | -45 | | 1.46 | |
| TR40 | United Kingdom | 164.7 | 163.8 | 164.7 | 7 | 0.2 | | 0.11 | |
| TR46 | United Kingdom | 168.7 | 165.8 | 165.8 | 2 | -0.5 | | 0.32 | |
| TR4Q | United Kingdom | 189.5 | 185.7 | 189.5 | 7,942 | 2.4 | | 1.30 | |
| TR50 | United Kingdom | 191.1 | 191.0 | 191.1 | 1,600 | 0.2 | | 0.09 | |
| TR60 | United Kingdom | 192.3 | 191.0 | 191.0 | 189,500 | 0.2 | | 0.09 | |
| TR68 | United Kingdom | 187.1 | 187.0 | 187.0 | 146,000 | 0.4 | | 0.23 | |
| TR7G | Invesco Markets II Plc | 3,115 | 3,087 | 3,115 | 792 | -40 | | 1.27 | |
| TR7S | Invesco Markets II Plc | 4,081 | 4,069 | 4,081 | 2,400 | 11 | | 0.26 | |
| TR8F | United Kingdom | 250.7 | 250.6 | 250.6 | 28 | -3.6 | | 1.42 | |
| TRAF | Trafalgar New Homes Plc | 0.1418 | 0.1400 | 0.1400 | 30,000 | 0.0000 | | 0.00 | |
| TRAK | Trakm8 Holdings Plc | 23.00 | 22.15 | 22.50 | 20,076 | 0.00 | | 0.00 | |
| TRB | Tribal Group Plc | 61.50 | 59.75 | 59.75 | 2 | 0.50 | | 0.84 | |
| TRCS | Tracsis Plc | 670.0 | 652.5 | 660.0 | 34,735 | 7.5 | | 1.15 | |
| TRD | Triad Group Plc | 44.00 | 40.05 | 41.00 | 24,921 | -3.00 | | 6.82 | |
| TRE3 | Invesco Markets II Plc | 40.72 | 40.56 | 40.56 | 262 | -0.18 | | 0.44 | |
| TRE7 | Invesco Markets II Plc | 41.79 | 41.54 | 41.54 | 1,150 | -0.25 | | 0.60 | |
| TREE | Cambium Global Timberland Limited | 12.60 | 11.50 | 12.60 | 79,629 | -0.05 | | 0.40 | |
| TRES | Invesco Markets II Plc | 42.12 | 41.95 | 42.09 | 2,150 | -0.22 | | 0.52 | |
| TRET | Thinkcapital Etf's N.V. | 47.32 | 45.82 | 45.82 | 14 | -1.50 | | 3.16 | |
| TREX | Invesco Markets II Plc | 42.69 | 42.46 | 42.69 | 3,155 | 0.21 | | 0.49 | |
| TRG | TR European Growth Trust Plc | 944.0 | 913.0 | 924.0 | 53,957 | 0.0 | | 0.00 | |
| TRGB | Invesco Markets II Plc | 4,042 | 4,018 | 4,018 | 344 | -21 | | 0.51 | |
| TRI | Trifast Plc | 182.0 | 177.4 | 178.0 | 42,706 | 0.5 | | 0.28 | |
| TRIG | The Renewables Infrastru | 137.8 | 130.6 | 131.4 | 7,029,652 | 2.0 | | 1.55 | |
| TRIN | Trinity Exploration & Pr | 9.284 | 9.060 | 9.250 | 115,778 | 0.050 | | 0.54 | |
| TRMR | Tremor International Ltd. | 153.5 | 152.0 | 153.0 | 84,607 | -0.5 | | 0.33 | |
| TRN | Trainline Plc | 502.0 | 478.0 | 493.0 | 4,526,484 | 47.0 | | 10.54 | |
| TRP | Tower Resources Plc | 0.4324 | 0.3750 | 0.4000 | 3,027,384 | 0.0250 | | 6.67 | |
| TRS3 | SSGA SPDR ETFS Europe I | 50.38 | 50.36 | 50.38 | 2,435 | 0.04 | | 0.08 | |
| TRS5 | SSGA SPDR ETFS Europe I Plc | 30.22 | 30.22 | 30.22 | 2,178 | 0.05 | | 0.17 | |
| TRSX | SSGA SPDR ETFS Europe I Plc | 30.44 | 30.43 | 30.44 | 2,004 | 0.04 | | 0.12 | |
| TRSY | SSGA SPDR ETFS Europe I Plc | 110.3 | 109.8 | 110.3 | 4,328 | 0.6 | | 0.52 | |
| TRT | Transense Technologies Plc | 79.78 | 77.00 | 78.00 | 4,700 | 1.00 | | 1.30 | |
| TRTQ | United Kingdom | 149.0 | 148.0 | 148.8 | 1,952 | -1.2 | | 0.81 | |
| TRU | Trufin Plc | 46.00 | 45.00 | 46.00 | 1,000 | -1.50 | | 3.16 | |
| TRX | Tissue Regenix Group Plc | 1.100 | 1.000 | 1.025 | 26,387,790 | 0.000 | | 0.00 | |
| TRXG | Invesco Markets II Plc | 3,201 | 3,173 | 3,201 | 82 | -35 | | 1.07 | |
| TRXS | Invesco Markets II Plc | 4,205 | 4,172 | 4,202 | 7,515 | 19 | | 0.46 | |
| TRY | TR Property Investment Trust Plc | 479.5 | 461.6 | 470.0 | 1,130,141 | 11.5 | | 2.51 | |
| TS1L | Tesco Personal Finance P | 122.5 | 121.6 | 122.5 | 50,000 | 0.1 | | 0.10 | |
| TS20 | United Kingdom | 100.9 | 100.9 | 100.9 | 80,361 | 0.0 | | 0.03 | |
| TSC5 | Tesco Personal Finance P | 102.9 | 101.9 | 102.6 | 53,050 | 0.5 | | 0.44 | |
| TSCO | Tesco Plc | 256.3 | 240.2 | 251.3 | 45,676,860 | 9.5 | | 3.93 | |
| TSG | Trans-Siberian Gold Plc | 66.60 | 61.00 | 62.00 | 134,959 | -4.50 | | 6.77 | |
| TSGB | Thinkcapital Etf's N.V. | 77.74 | 76.96 | 76.96 | 1,000 | -0.87 | | 1.11 | |
| TSI | Two Shields Investments Plc | 0.1340 | 0.1071 | 0.1275 | 67,762,180 | 0.0175 | | 15.91 | |
| TSL | Thinksmart Limited | 20.00 | 19.56 | 20.00 | 8,587 | 0.00 | | 0.00 | |
| TST | Touchstar Plc | 39.10 | 31.10 | 35.50 | 7,366 | 3.50 | | 10.94 | |
| TSTL | Tristel Plc | 350.0 | 339.5 | 345.0 | 26,429 | 5.5 | | 1.62 | |
| TSTR | Tri-Star Resources Plc | 36.50 | 34.00 | 34.50 | 3,896 | -2.00 | | 5.48 | |
| TSWE | Thinkcapital Etf's N.V. | 102.7 | 101.7 | 102.7 | 91 | 1.4 | | 1.37 | |
| TSY3 | SSGA SPDR ETFS Europe I | 37.77 | 37.60 | 37.77 | 261 | -0.57 | | 1.49 | |
| TTA | Total S.A. | 48.50 | 47.82 | 48.15 | 260,035 | 0.41 | | 0.86 | |
| TTG | Tt Electronics Plc | 248.4 | 231.0 | 235.0 | 88,385 | 0.0 | | 0.00 | |
| TTST | Tata Steel Limited | 6.109 | 5.920 | 6.020 | 64,354 | 0.040 | | 0.67 | |
| TUI | Tui Ag | 1016.5 | 962.2 | 974.4 | 3,603,320 | 32.4 | | 3.44 | |
| TUNE | Focusrite Plc | 616.0 | 600.0 | 608.0 | 51,709 | 2.0 | | 0.33 | |
| TUNG | Tungsten Corporation Plc | 37.50 | 37.00 | 37.25 | 85,129 | -0.50 | | 1.32 | |
| TURL | Lyxor International Asse | 2,560 | 2,534 | 2,534 | 6,700 | -5 | | 0.20 | |
| TURU | Lyxor International Asse | 33.80 | 33.39 | 33.80 | 100 | 0.73 | | 2.21 | |
| TW | Taylor Wimpey | 201.6 | 185.0 | 199.7 | 133,527,749 | 25.6 | | 14.68 | |
| TW100 | Tsec Taiwan Mid-Cap | 8,548 | 8,472 | 8,491 | 0 | 5 | | 0.06 | |
| TW50 | FTSE Tsec Taiwan 50 Inde | 9,444 | 9,277 | 9,396 | 0 | 120 | | 1.29 | |
| TW50C | FTSE Twse Taiwan 50 30% Capped Index | 9,286 | 9,140 | 9,247 | 0 | 107 | | 1.17 | |
| TW50U | Tsec Taiwan 50 Index | 10,865 | 10,662 | 10,808 | 0 | 177 | | 1.67 | |
| TWD | Trackwise Designs Plc | 70.40 | 69.50 | 70.25 | 2,000 | 0.75 | | 1.08 | |
| TWDP | Tsec Taiwan Dividend | 6,699 | 6,639 | 6,651 | 0 | 9 | | 0.13 | |
| TWEI | Tsec Taiwan Eight Industries | 8,602 | 8,548 | 8,569 | 0 | 21 | | 0.25 | |
| TWND | Lyxor International Asse | 18.35 | 17.37 | 18.35 | 200 | 1.08 | | 6.22 | |
| TWNL | Lyxor International Asse | 1,397 | 1,374 | 1,375 | 10,836 | 25 | | 1.84 | |
| TWSH | Tsec Taiwan Shariah Index | 9,289 | 9,219 | 9,242 | 0 | 22 | | 0.24 | |
| TWTECH | Tsec Taiwan Technology | 13,756 | 13,384 | 13,617 | 0 | 233 | | 1.74 | |
| TXP | Touchstone Exploration Inc | 13.98 | 13.50 | 13.75 | 217,391 | 0.00 | | 0.00 | |
| TY21 | United Kingdom | 105.6 | 105.5 | 105.5 | 18 | 0.0 | | 0.04 | |
| TYM | Tertiary Minerals Plc | 0.2100 | 0.2020 | 0.2100 | 232,054 | 0.0000 | | 0.00 | |
| TYMN | Tyman Plc | 263.0 | 258.0 | 262.5 | 2,539,943 | 12.5 | | 5.00 | |
| TYT | Toyota Motor Corporation | 7,674 | 7,628 | 7,674 | 21,200 | 11 | | 0.14 | |