Code | Name | High | Low | Close | Volume | Change | |
T10A | | 1,134 | 1,132 | 1,134 | 8,218 | -4 |  | 0.34 |  |
T10G | UBS ETF | 866.5 | 864.9 | 866.1 | 15,758 | -2.4 |  | 0.28 |  |
T1AP | | 3,447 | 3,444 | 3,444 | 287 | 21 |  | 0.61 |  |
T1X | FTSE Techmark Focus | 7,427 | 7,326 | 7,359 | 0 | -28 |  | 0.39 |  |
T25 | United Kingdom | 99.68 | 99.11 | 99.63 | 1,059,276 | 0.01 |  | 0.01 |  |
T26 | | 98.31 | 98.16 | 98.25 | 10,348,164 | 0.01 |  | 0.01 |  |
T26A | | 96.02 | 95.65 | 95.99 | 14,654,929 | 0.02 |  | 0.02 |  |
T27 | United Kingdom | 102.0 | 101.5 | 101.5 | 14,669,309 | 0.0 |  | 0.01 |  |
T27A | | 100.4 | 100.3 | 100.4 | 962,194 | 0.0 |  | 0.00 |  |
T28 | United Kingdom | 99.42 | 99.27 | 99.06 | 71,241 | 0.01 |  | 0.01 |  |
T29 | United Kingdom | 97.65 | 97.47 | 97.54 | 1,029,716 | -0.06 |  | 0.06 |  |
T2IL | United Kingdom | 236.2 | 235.4 | 240.7 | 12,890 | 0.7 |  | 0.28 |  |
T30 | | 102.0 | 101.9 | 101.9 | 145,998 | 0.1 |  | 0.12 |  |
T30I | United Kingdom | 340.2 | 339.4 | 340.1 | 408,565 | -0.2 |  | 0.06 |  |
T31 | | 99.78 | 99.60 | 99.65 | 3,760,821 | 0.21 |  | 0.21 |  |
T32 | United Kingdom | 101.2 | 100.4 | 100.4 | 46,000 | -1.0 |  | 1.01 |  |
T33 | | 96.32 | 96.31 | 96.55 | 20,000 | 0.29 |  | 0.30 |  |
T34 | | 101.1 | 100.8 | 100.9 | 161,749 | -0.3 |  | 0.26 |  |
T35 | | 99.16 | 98.76 | 99.02 | 245,584 | -0.31 |  | 0.31 |  |
T38 | | 100.1 | 100.1 | 100.6 | 330,606,408 | 0.4 |  | 0.41 |  |
T39 | United Kingdom | 92.55 | 92.12 | 92.32 | 59,824 | -0.48 |  | 0.52 |  |
T3GB | Invesco Markets II Plc | 3,698 | 3,694 | 3,697 | 100 | 1 |  | 0.01 |  |
T3MP | | 36.21 | 36.21 | 36.21 | 0 | -0.01 |  | 0.04 |  |
T3PM | | 2,670 | 2,657 | 2,660 | 118 | 7 |  | 0.27 |  |
T40 | United Kingdom | 92.67 | 92.67 | 93.23 | 1,035,655 | 0.52 |  | 0.56 |  |
T41 | United Kingdom | 73.74 | 73.74 | 75.63 | 62,108 | 0.28 |  | 0.37 |  |
T42 | United Kingdom | 93.31 | 91.92 | 91.92 | 200,000 | -0.59 |  | 0.64 |  |
T42A | United Kingdom | 79.61 | 79.61 | 80.61 | 10,000 | 0.31 |  | 0.39 |  |
T44 | United Kingdom | 67.63 | 67.53 | 67.53 | 4,956 | -0.59 |  | 0.87 |  |
T45 | United Kingdom | 80.55 | 80.34 | 80.28 | 18,977 | 0.53 |  | 0.66 |  |
T46 | United Kingdom | 88.63 | 88.44 | 88.41 | 778,424 | 0.62 |  | 0.71 |  |
T47 | United Kingdom | 78.02 | 78.02 | 75.98 | 12,950,000 | 0.39 |  | 0.52 |  |
T49 | United Kingdom | 84.95 | 84.31 | 84.43 | 163,900 | -0.70 |  | 0.82 |  |
T4Q | United Kingdom | 96.93 | 96.93 | 97.71 | 350,453 | 0.37 |  | 0.38 |  |
T51A | | 43.24 | 42.33 | 42.33 | 40,000 | -1.87 |  | 4.23 |  |
T52 | United Kingdom | 79.48 | 79.22 | 79.15 | 23,084 | 0.66 |  | 0.84 |  |
T53 | | 78.75 | 78.31 | 78.37 | 197,983 | 0.69 |  | 0.89 |  |
T54 | | 87.89 | 85.01 | 87.46 | 429,317 | 0.76 |  | 0.88 |  |
T56 | | 100.37 | 98.79 | 98.96 | 41,000 | -0.87 |  | 0.87 |  |
T58 | United Kingdom | 54.55 | 54.55 | 54.35 | 10,000 | 0.47 |  | 0.87 |  |
T62 | United Kingdom | 56.80 | 54.15 | 54.15 | 82,830 | -3.55 |  | 6.15 |  |
T68 | United Kingdom | 47.85 | 47.85 | 47.89 | 500,000 | 0.47 |  | 0.99 |  |
TAGD | | 8.060 | 8.060 | 8.060 | 0 | 0.004 |  | 0.05 |  |
TAGH | | 10.41 | 10.39 | 10.39 | 11,193 | -0.01 |  | 0.11 |  |
TAGT | | 5.724 | 5.724 | 5.724 | 0 | 0.000 |  | 0.00 |  |
TAHY | | 7.764 | 7.735 | 7.764 | 1,969 | 0.011 |  | 0.14 |  |
TAI3 | | 9.750 | 9.700 | 9.750 | 100 | -0.200 |  | 2.01 |  |
TAIS | | 1.735 | 1.723 | 1.735 | 100 | 0.029 |  | 1.70 |  |
TAM | Tatton Asset Management Plc | 704.0 | 692.0 | 696.0 | 58,326 | -4.0 |  | 0.57 |  |
TAN | Tanfield Group Plc | 4.900 | 4.900 | 4.900 | 224 | 0.000 |  | 0.00 |  |
TAND | Tan Delta Systems PLC | 21.00 | 21.00 | 21.00 | 0 | 0.00 |  | 0.00 |  |
TAO | | 7.375 | 5.500 | 6.750 | 6,299,306 | 1.350 |  | 25.00 |  |
TAP | Taptica International Ltd. | 2.100 | 1.812 | 1.900 | 1,014,450 | -0.050 |  | 2.56 |  |
TAST | Tasty Plc | 0.5000 | 0.4750 | 0.4750 | 570,000 | 0.0000 |  | 0.00 |  |
TASX | FTSE Techmark Allshare | 5,095 | 5,052 | 5,095 | 0 | 19 |  | 0.38 |  |
TATE | Tate & Lyle Plc | 533.3 | 520.7 | 526.5 | 2,285,117 | -4.0 |  | 0.75 |  |
TAVI | Tavistock Investments Pl | 4.500 | 4.200 | 4.350 | 670,005 | -0.250 |  | 5.43 |  |
TBCG | Tbc Bank Group Plc | 4,855 | 4,650 | 4,805 | 96,492 | 60 |  | 1.26 |  |
TBLD | | 6.000 | 5.750 | 5.875 | 558,689 | -0.025 |  | 0.42 |  |
TC26 | | 91.41 | 91.41 | 91.41 | 625,000 | 0.00 |  | 0.00 |  |
TC58 | | 100.7 | 100.7 | 100.7 | 190,000 | 0.0 |  | 0.00 |  |
TC66 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
TCAP | Tp Icap Plc | 296.0 | 283.0 | 291.5 | 4,041,716 | 7.0 |  | 2.46 |  |
TCF | Terra Catalyst Fund | 0.2550 | 0.2550 | 0.2550 | 0 | 0.0000 |  | 0.00 |  |
TD73 | | 101.3 | 101.3 | 101.3 | 16,400,000 | 0.0 |  | 0.00 |  |
TDGB | Thinkcapital Etf's N.V. | 36.66 | 36.33 | 36.59 | 2,872 | 0.31 |  | 0.85 |  |
TDIV | Thinkcapital Etf's N.V. | 49.74 | 49.38 | 49.62 | 2,829 | 0.12 |  | 0.23 |  |
TE10 | Test Stocks | 30.00 | 30.00 | 30.00 | 1,000 | -12.00 |  | 28.57 |  |
TE15 | Test Stocks | 3.500 | 3.500 | 2.750 | 1,000 | 0.000 |  | 0.00 |  |
TE18 | Test Stocks | 100.00 | 100.00 | 100.00 | 2,005 | 0.00 |  | 0.00 |  |
TE21 | Test Stocks | 60.00 | 60.00 | 60.00 | 50 | 0.00 |  | 0.00 |  |
TE25 | | 117.0 | 117.0 | 117.0 | 100 | 0.0 |  | 0.00 |  |
TE28 | | 101.5 | 101.4 | 101.4 | 171,512 | 0.0 |  | 0.04 |  |
TE99 | Test Stocks | 100.00 | 100.00 | 100.00 | 0 | 0.00 |  | 0.00 |  |
TEAM | | 35.00 | 30.05 | 31.50 | 165,531 | -2.00 |  | 5.97 |  |
TECW | | 144.0 | 142.4 | 143.6 | 394 | 0.5 |  | 0.34 |  |
TEEG | Telecom Egypt S.A.E. | 3.300 | 3.300 | 3.300 | 0 | 0.000 |  | 0.00 |  |
TEET | Thinkcapital Etf's N.V. | 96.29 | 96.29 | 96.29 | 0 | 0.03 |  | 0.03 |  |
TEGB | Thinkcapital Etf's N.V. | 70.96 | 70.96 | 70.96 | 0 | 0.36 |  | 0.51 |  |
TEK | Tekcapital Plc | 7.700 | 7.600 | 7.650 | 84,639 | 0.000 |  | 0.00 |  |
TELE | SSGA SPDR ETFS Europe II | 79.88 | 79.88 | 79.88 | 0 | -0.15 |  | 0.18 |  |
TEM | Templeton Emerging Markets Investment TR | 192.0 | 189.2 | 192.0 | 3,020,275 | 2.0 |  | 1.05 |  |
TENG | Ten Lifestyle Group Plc | 69.50 | 67.50 | 68.50 | 80,080 | 0.00 |  | 0.00 |  |
TEP | Telecom Plus Plc | 2,055 | 1,998 | 2,015 | 192,558 | 5 |  | 0.25 |  |
TERN | Tern Plc | 1.275 | 1.200 | 1.275 | 134,919 | 0.100 |  | 8.51 |  |
TET | Treatt Plc | 256.5 | 246.0 | 254.0 | 722,456 | 6.0 |  | 2.42 |  |
TF62 | | 101.9 | 101.9 | 101.9 | 400,000 | 0.0 |  | 0.00 |  |
TFG | Tetragon Financial Group Limited | 16.25 | 15.96 | 16.10 | 4,645 | 0.00 |  | 0.00 |  |
TFGD | | 10.02 | 10.02 | 10.02 | 0 | -0.02 |  | 0.17 |  |
TFGS | Tetragon Financial Group Limited | 1,220 | 1,177 | 1,190 | 560 | 15 |  | 1.28 |  |
TFIF | Twentyfour Income Fund L | 113.6 | 112.8 | 113.2 | 1,225,406 | -0.2 |  | 0.18 |  |
TFRN | Wisdomtree Issuer Plc | 58.90 | 58.80 | 58.80 | 1,421 | 0.01 |  | 0.02 |  |
TFRP | | 4,353 | 4,302 | 4,342 | 176 | 26 |  | 0.59 |  |
TFW | Thorpe [F.W.] Plc | 342.0 | 331.0 | 331.0 | 65,286 | -4.0 |  | 1.19 |  |
TG26 | | 97.80 | 97.69 | 97.71 | 1,114,893 | 0.00 |  | 0.00 |  |
TG27 | | 95.24 | 95.15 | 95.15 | 2,452,051 | -0.02 |  | 0.02 |  |
TG28 | | 93.69 | 93.48 | 93.48 | 3,644,187 | -0.05 |  | 0.05 |  |
TG29 | | 89.41 | 89.29 | 89.31 | 3,077,617 | 0.07 |  | 0.08 |  |
TG30 | | 83.20 | 83.00 | 83.12 | 1,612,532 | -0.10 |  | 0.12 |  |
TG31 | | 79.91 | 79.66 | 79.78 | 5,189,034 | -0.15 |  | 0.19 |  |
TG32 | | 81.85 | 81.83 | 81.85 | 26,374 | -0.16 |  | 0.20 |  |
TG33 | | 76.33 | 76.05 | 76.20 | 2,084,457 | -0.21 |  | 0.27 |  |
TG35 | | 69.34 | 67.45 | 69.27 | 300,000 | 0.31 |  | 0.45 |  |
TG36 | | 84.98 | 84.02 | 84.02 | 130,000 | -1.53 |  | 1.78 |  |
TG37 | | 72.87 | 71.97 | 71.97 | 175,000 | -0.36 |  | 0.50 |  |
TG38 | | 89.49 | 89.40 | 89.40 | 17,538 | -0.42 |  | 0.47 |  |
TG39 | | 78.13 | 77.79 | 77.82 | 138,619 | -0.45 |  | 0.57 |  |
TG40 | | 93.12 | 92.77 | 93.01 | 148,413 | -0.49 |  | 0.52 |  |
TG41 | | 57.60 | 57.41 | 57.54 | 256,145 | -0.42 |  | 0.72 |  |
TG44 | United Kingdom | 76.36 | 75.98 | 76.01 | 38,550 | -0.53 |  | 0.69 |  |
TG46 | | 45.33 | 44.69 | 44.89 | 3,828,041 | -0.40 |  | 0.88 |  |
TG47 | | 51.89 | 50.52 | 50.52 | 581,487 | -0.49 |  | 0.96 |  |
TG48 | | 64.40 | 60.39 | 60.39 | 1,549,883 | -3.08 |  | 4.85 |  |
TG49 | | 52.33 | 52.03 | 52.03 | 73,000 | -2.02 |  | 3.74 |  |
TG50 | | 36.72 | 35.58 | 35.58 | 369,000 | -0.40 |  | 1.11 |  |
TG51 | | 55.99 | 55.99 | 60.27 | 250,000 | 0.43 |  | 0.72 |  |
TG52 | United Kingdom | 59.16 | 59.16 | 61.74 | 2,075 | 0.40 |  | 0.65 |  |
TG53 | | 45.50 | 43.90 | 43.90 | 39,425 | -0.50 |  | 1.13 |  |
TG54 | | 76.69 | 76.52 | 76.52 | 59,234 | -0.85 |  | 1.09 |  |
TG57 | | 47.22 | 47.22 | 47.24 | 32,667 | 0.53 |  | 1.13 |  |
TG61 | | 25.82 | 25.00 | 25.30 | 3,083,000 | -0.19 |  | 0.75 |  |
TG65 | | 53.74 | 53.52 | 53.74 | 100,000 | -0.59 |  | 1.09 |  |
TG70 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
TG71 | | 38.94 | 38.79 | 38.94 | 9,707 | -0.39 |  | 0.99 |  |
TG73 | | 49.69 | 48.82 | 48.89 | 128,342 | -0.99 |  | 1.98 |  |
TGA | T&g Aim Vct | 364.0 | 355.0 | 359.5 | 233,746 | 7.5 |  | 2.13 |  |
TGCC | | 11.22 | 11.15 | 11.15 | 100 | -0.03 |  | 0.23 |  |
TGGD | | 9.921 | 9.921 | 9.921 | 843 | -0.006 |  | 0.06 |  |
TGP | Tekmar Group Plc | 5.890 | 5.560 | 5.750 | 13,523 | 0.000 |  | 0.00 |  |
TGR | 10 Grp Ord | 6.800 | 6.000 | 6.250 | 103,386 | 0.000 |  | 0.00 |  |
TH32 | | 101.4 | 101.4 | 101.4 | 485,000 | 0.0 |  | 0.00 |  |
THAL | Thalassa Holdings Limited | 25.50 | 25.50 | 25.50 | 0 | 0.00 |  | 0.00 |  |
THAMCSCN | FTSE Thailand Mid Small Cap Net Tax Inde | 2,229 | 2,193 | 2,217 | 0 | -7 |  | 0.32 |  |
THFA | | 11.63 | 11.63 | 11.63 | 0 | -0.03 |  | 0.21 |  |
THG | Terrace Hill Group Plc | 32.14 | 30.81 | 31.46 | 3,960,060 | -0.06 |  | 0.19 |  |
THR | Thor Mining Plc | 0.5600 | 0.4500 | 0.5000 | 1,564,810 | -0.0500 |  | 9.09 |  |
THRG | Throgmorton Trust Plc | 591.0 | 586.5 | 591.0 | 962,115 | 3.0 |  | 0.51 |  |
THRL | Target Healthcare REIT L | 102.8 | 100.0 | 102.4 | 699,970 | -0.2 |  | 0.19 |  |
THRU | Thruvision Group Plc | 1.300 | 1.100 | 1.250 | 9,339,273 | 0.175 |  | 16.28 |  |
THS | Tharisa Plc | 87.00 | 85.00 | 86.00 | 249,715 | 1.00 |  | 1.18 |  |
THX | | 42.00 | 40.53 | 41.25 | 373,395 | 0.25 |  | 0.61 |  |
TI01 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI02 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI03 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI04 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI05 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI06 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI07 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI08 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI09 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI10 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI11 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI12 | | 100.00 | 100.00 | 100.00 | 2,000 | 0.00 |  | 0.00 |  |
TI51 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI52 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI53 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI54 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI55 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI56 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI57 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI58 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI59 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI5A | | 82.62 | 82.62 | 82.62 | 241 | 0.60 |  | 0.73 |  |
TI5G | Ishares II Plc | 4.800 | 4.779 | 4.791 | 289,868 | 0.004 |  | 0.08 |  |
TI5S | | 17.65 | 17.65 | 17.65 | 0 | 0.00 |  | 0.00 |  |
TI60 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI61 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI62 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI63 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI64 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI65 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI66 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TI67 | | 100.00 | 100.00 | 100.00 | 449,000 | 0.00 |  | 0.00 |  |
TI68 | | 100.00 | 100.00 | 100.00 | 508,000 | 0.00 |  | 0.00 |  |
TIA | | 67.00 | 64.00 | 64.00 | 100 | 0.00 |  | 0.00 |  |
TIB5 | | 13.05 | 13.05 | 13.05 | 0 | 0.00 |  | 0.00 |  |
TIBD | Turkiye Is Bankasi A.S. | 3.380 | 3.380 | 3.380 | 0 | 0.000 |  | 0.00 |  |
TIDE | Crimson Tide Plc | 65.00 | 63.10 | 65.00 | 191,500 | 0.00 |  | 0.00 |  |
TIDG | | 8.025 | 8.021 | 8.021 | 52,713 | -0.016 |  | 0.20 |  |
TIG | Innovation Group Plc | 65.90 | 63.20 | 64.50 | 227,560 | 1.00 |  | 1.57 |  |
TIGB | | 3,975 | 3,973 | 3,975 | 6,122 | 1 |  | 0.02 |  |
TIGG | | 658.4 | 650.5 | 655.3 | 6,413 | 4.0 |  | 0.61 |  |
TIGR | | 8.921 | 8.891 | 8.891 | 100 | 0.004 |  | 0.05 |  |
TIME | TIMESTRIP ORD GBP0.0002 | 64.40 | 62.00 | 64.00 | 85,396 | 0.00 |  | 0.00 |  |
TIND | | 10.89 | 10.89 | 10.89 | 0 | -0.01 |  | 0.06 |  |
TINF | | 118.9 | 118.7 | 118.7 | 282 | 0.2 |  | 0.18 |  |
TING | | 115.3 | 115.1 | 115.3 | 237 | 0.2 |  | 0.15 |  |
TINM | ETFS Commodity Securities Limited | 75.41 | 75.33 | 75.33 | 100 | 0.11 |  | 0.14 |  |
TIP5 | Ishares II Plc | 4.997 | 4.988 | 4.991 | 332,006 | 0.001 |  | 0.02 |  |
TIPA | Multi Units Luxembourg | 22.69 | 22.66 | 22.67 | 9,919 | 0.01 |  | 0.02 |  |
TIPG | Multi Units Luxembourg | 8,455 | 8,405 | 8,452 | 446 | 50 |  | 0.59 |  |
TIPH | Multi Units Luxembourg | 108.0 | 107.8 | 107.9 | 7,666 | 0.0 |  | 0.04 |  |
TIPS | SSGA SPDR ETFS Europe I Plc | 29.20 | 29.16 | 29.16 | 1,444 | 0.01 |  | 0.02 |  |
TIPU | Multi Units Luxembourg | 114.7 | 114.5 | 114.6 | 1,196 | 0.0 |  | 0.00 |  |
TIR | Tiger Resource Finance Plc | 0.3000 | 0.2560 | 0.2600 | 52,292,584 | -0.0100 |  | 3.70 |  |
TJ08 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
TJ92 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
TKO | Taseko Mines Limited | 246.2 | 233.0 | 235.0 | 17,688 | -4.0 |  | 1.67 |  |
TL5S | | 20.80 | 20.38 | 20.38 | 194 | 0.53 |  | 2.64 |  |
TLT5 | | 3.664 | 3.480 | 3.534 | 64,492 | -0.089 |  | 2.46 |  |
TLTI | | 2,914 | 2,884 | 2,902 | 112 | 3 |  | 0.09 |  |
TLTY | | 39.36 | 39.36 | 39.36 | 0 | -0.20 |  | 0.49 |  |
TLW | Tullow Oil Plc | 16.60 | 15.92 | 16.32 | 2,794,583 | 0.12 |  | 0.74 |  |
TLY | Totally Plc | 0.2500 | 0.2000 | 0.2400 | 653,380 | 0.0000 |  | 0.00 |  |
TM1 | | 0.0550 | 0.0400 | 0.0500 | 20,714,170 | 0.0020 |  | 4.17 |  |
TM12 | | 97.88 | 97.88 | 97.88 | 200 | 0.00 |  | 0.00 |  |
TMG | The Mission Group Plc | 26.00 | 24.04 | 25.20 | 109,533 | 0.20 |  | 0.80 |  |
TMI | | 0.9000 | 0.8800 | 0.8800 | 14,016 | -0.0050 |  | 0.56 |  |
TMIP | | 66.00 | 64.40 | 64.60 | 82,017 | -1.40 |  | 2.12 |  |
TMO | Time Out Group Plc | 17.25 | 17.00 | 17.25 | 6,032 | 0.00 |  | 0.00 |  |
TMPL | Temple Bar Investment Trust Plc | 323.0 | 319.0 | 322.0 | 771,704 | 1.5 |  | 0.47 |  |
TMS1 | FTSE Techmark Mediscienc | 8,518 | 8,321 | 8,444 | 0 | 29 |  | 0.35 |  |
TMT | Tmt Investments Plc | 2.700 | 2.660 | 2.660 | 9,893 | 0.020 |  | 0.76 |  |
TN28 | | 91.50 | 91.32 | 91.39 | 12,064,807 | -0.02 |  | 0.02 |  |
TND | Tandem Group Plc | 214.1 | 207.6 | 210.0 | 11,500 | -2.0 |  | 0.94 |  |
TNE | TECHNOLOGIES NEW ENERGY PLC | 25.00 | 25.00 | 25.00 | 0 | 0.00 |  | 0.00 |  |
TNOW | Multi Units Luxembourg | 995.1 | 992.6 | 992.6 | 100 | -0.7 |  | 0.07 |  |
TOM | Tomco Energy Plc | 0.0380 | 0.0320 | 0.0380 | 3,457,083 | 0.0000 |  | 0.00 |  |
TON | Titon Holdings Plc | 94.50 | 86.00 | 90.00 | 1,288 | 0.00 |  | 0.00 |  |
TOO | | 0.2100 | 0.2000 | 0.2100 | 4,306 | 0.0000 |  | 0.00 |  |
TORG | | 55.00 | 55.00 | 55.00 | 25,541 | 1.00 |  | 1.85 |  |
TORO | Toro Limited | 0.6400 | 0.6250 | 0.6350 | 14,729 | 0.0080 |  | 1.28 |  |
TOWN | Town Centre Securities Plc | 134.0 | 125.0 | 132.0 | 2,980 | -3.0 |  | 2.22 |  |
TP05 | | 368.2 | 366.1 | 367.9 | 29,523 | 2.5 |  | 0.68 |  |
TPFG | Property Franchise Group Plc [The] | 554.0 | 550.0 | 552.0 | 436,950 | 0.0 |  | 0.00 |  |
TPHG | Amundi ETF | 12,512 | 12,512 | 12,512 | 0 | 22 |  | 0.18 |  |
TPHU | Amundi ETF | 138.9 | 138.6 | 138.9 | 2,338 | 0.3 |  | 0.20 |  |
TPK | Travis Perkins Plc | 595.0 | 574.0 | 593.0 | 1,268,775 | 7.0 |  | 1.19 |  |
TPOS | Third Point Offshore Investors Limited | 1,855 | 1,855 | 1,855 | 0 | 0 |  | 0.00 |  |
TPOU | Third Point Offshore Investors Limited | 26.00 | 25.30 | 25.30 | 4,968 | 0.50 |  | 2.02 |  |
TPT | Topps Tiles Plc | 39.40 | 37.70 | 38.70 | 38,945 | 0.70 |  | 1.84 |  |
TPV | Tp70 Vct Plc | 89.00 | 89.00 | 89.00 | 0 | 0.00 |  | 0.00 |  |
TPX | The Panoply Holdings Plc | 25.00 | 23.01 | 23.50 | 199,510 | 0.00 |  | 0.00 |  |
TPXG | Amundi ETF | 9,384 | 9,373 | 9,373 | 200 | 13 |  | 0.13 |  |
TPXU | Amundi ETF | 127.5 | 127.1 | 127.1 | 571 | -0.6 |  | 0.47 |  |
TQ64 | | 100.2 | 100.2 | 100.2 | 20,500,000 | 0.0 |  | 0.00 |  |
TR26 | United Kingdom | 98.79 | 98.69 | 98.69 | 857,419 | 0.02 |  | 0.02 |  |
TR27 | United Kingdom | 101.4 | 101.2 | 101.3 | 30,000 | 0.0 |  | 0.03 |  |
TR28 | United Kingdom | 107.3 | 106.9 | 107.1 | 574,507 | -0.1 |  | 0.07 |  |
TR29 | | 88.60 | 88.31 | 88.40 | 818,964 | -0.08 |  | 0.09 |  |
TR30 | United Kingdom | 104.0 | 104.0 | 104.3 | 332,539 | 0.2 |  | 0.14 |  |
TR31 | | 96.36 | 95.74 | 95.98 | 903,639 | 0.20 |  | 0.21 |  |
TR32 | United Kingdom | 100.9 | 100.3 | 100.3 | 3,988,731 | -0.2 |  | 0.19 |  |
TR33 | | 94.00 | 93.81 | 93.84 | 1,261,748 | 0.27 |  | 0.29 |  |
TR34 | United Kingdom | 100.45 | 99.77 | 99.91 | 107,000 | -0.29 |  | 0.29 |  |
TR35 | | 96.49 | 95.81 | 95.81 | 27,524 | -0.60 |  | 0.62 |  |
TR37 | United Kingdom | 94.04 | 94.04 | 94.57 | 13,425 | 0.28 |  | 0.30 |  |
TR38 | United Kingdom | 100.5 | 98.0 | 100.3 | 431,157 | 0.5 |  | 0.47 |  |
TR39 | | 63.37 | 62.76 | 62.76 | 904,579 | -0.37 |  | 0.59 |  |
TR3A | | 42.73 | 42.73 | 42.73 | 0 | -0.03 |  | 0.06 |  |
TR3G | Invesco Markets II Plc | 2,852 | 2,852 | 2,852 | 0 | 17 |  | 0.58 |  |
TR3X | | 3,156 | 3,150 | 3,150 | 1,615 | 18 |  | 0.57 |  |
TR40 | United Kingdom | 85.19 | 85.19 | 84.19 | 25,950,000 | 0.21 |  | 0.25 |  |
TR43 | | 94.40 | 93.49 | 93.78 | 1,213,288 | -0.61 |  | 0.65 |  |
TR45 | | 74.76 | 73.47 | 73.47 | 748 | -1.15 |  | 1.54 |  |
TR46 | United Kingdom | 67.23 | 67.23 | 66.69 | 13,884,477 | 0.28 |  | 0.42 |  |
TR49 | | 97.29 | 97.29 | 94.66 | 0 | 0.43 |  | 0.46 |  |
TR4Q | United Kingdom | 85.89 | 85.06 | 85.57 | 228,766 | 0.70 |  | 0.82 |  |
TR50 | United Kingdom | 68.00 | 67.96 | 68.67 | 13,539 | 0.36 |  | 0.53 |  |
TR54 | | 45.94 | 44.70 | 44.95 | 150,001 | -0.51 |  | 1.12 |  |
TR56 | | 54.07 | 52.01 | 52.01 | 100,000 | -3.62 |  | 6.51 |  |
TR60 | United Kingdom | 79.28 | 77.95 | 78.19 | 543,621 | -0.75 |  | 0.95 |  |
TR63 | | 78.08 | 77.25 | 77.41 | 293,713 | -0.75 |  | 0.96 |  |
TR65 | | 49.55 | 49.55 | 49.14 | 20,000 | 0.45 |  | 0.91 |  |
TR68 | United Kingdom | 69.73 | 69.59 | 69.59 | 40,286 | -0.69 |  | 0.98 |  |
TR73 | | 33.50 | 33.06 | 33.16 | 314,933 | 0.43 |  | 1.31 |  |
TR7A | | 42.85 | 42.85 | 42.85 | 0 | -0.03 |  | 0.07 |  |
TR7G | Invesco Markets II Plc | 2,793 | 2,786 | 2,793 | 2,469 | 15 |  | 0.53 |  |
TR7S | Invesco Markets II Plc | 3,600 | 3,594 | 3,596 | 315 | -3 |  | 0.07 |  |
TR7X | | 3,160 | 3,160 | 3,160 | 0 | 17 |  | 0.54 |  |
TR8F | United Kingdom | 78.27 | 78.27 | 80.81 | 10,000 | 0.40 |  | 0.50 |  |
TRAC | TRACTION TECHNOLOGY PLC ORD GBP0.03 | 2.050 | 2.050 | 2.050 | 0 | 0.000 |  | 0.00 |  |
TRAF | Trafalgar New Homes Plc | 0.0330 | 0.0330 | 0.0330 | 0 | 0.0000 |  | 0.00 |  |
TRAG | | 3,147 | 3,147 | 3,147 | 0 | 15 |  | 0.46 |  |
TRAK | Trakm8 Holdings Plc | 9.250 | 9.250 | 9.250 | 0 | 0.150 |  | 1.65 |  |
TRAU | | 42.68 | 42.68 | 42.68 | 0 | -0.06 |  | 0.14 |  |
TRB | Tribal Group Plc | 44.41 | 42.00 | 43.50 | 73,933 | 0.00 |  | 0.00 |  |
TRC | Trinity Capital Plc | 0.2500 | 0.2100 | 0.2500 | 1,107,982 | 0.0000 |  | 0.00 |  |
TRCS | Tracsis Plc | 430.0 | 400.0 | 410.0 | 94,097 | 2.5 |  | 0.61 |  |
TRD | Triad Group Plc | 304.0 | 292.0 | 300.0 | 601 | 0.0 |  | 0.00 |  |
TRE | Trading Emissions Plc | 19.92 | 19.92 | 19.92 | 0 | -0.17 |  | 0.84 |  |
TRE3 | Invesco Markets II Plc | 38.70 | 38.67 | 38.69 | 1,213 | 0.04 |  | 0.11 |  |
TRE7 | Invesco Markets II Plc | 37.94 | 37.87 | 37.88 | 33,801 | -0.02 |  | 0.05 |  |
TREG | Thinkcapital Etf's N.V. | 31.59 | 30.85 | 31.46 | 239 | -0.10 |  | 0.30 |  |
TREI | | 40.60 | 40.57 | 40.57 | 749 | 0.01 |  | 0.02 |  |
TREL | | 4.105 | 4.105 | 4.105 | 0 | -0.017 |  | 0.41 |  |
TRES | Invesco Markets II Plc | 36.02 | 35.90 | 35.94 | 20,469 | -0.05 |  | 0.13 |  |
TRET | Thinkcapital Etf's N.V. | 42.96 | 42.66 | 42.66 | 100 | -0.39 |  | 0.91 |  |
TREX | Invesco Markets II Plc | 35.38 | 35.29 | 35.33 | 1,625 | -0.05 |  | 0.14 |  |
TRGB | Invesco Markets II Plc | 3,317 | 3,313 | 3,315 | 2,013 | -4 |  | 0.11 |  |
TRI | Trifast Plc | 72.00 | 67.60 | 67.60 | 55,977 | -4.40 |  | 6.11 |  |
TRIA | | 46.71 | 46.71 | 46.71 | 0 | 0.01 |  | 0.01 |  |
TRIG | The Renewables Infrastru | 88.70 | 87.20 | 88.10 | 3,443,705 | -0.50 |  | 0.56 |  |
TRIP | TRIPLE POINT VCT ORD GBP0.01 | 690.0 | 678.3 | 685.6 | 100 | 4.4 |  | 0.65 |  |
TRIS | | 2,992 | 2,977 | 2,992 | 100 | 15 |  | 0.51 |  |
TRLA | | 4.598 | 4.598 | 4.598 | 0 | -0.019 |  | 0.41 |  |
TRLG | | 398.5 | 397.4 | 398.4 | 2,097 | -1.7 |  | 0.43 |  |
TRLP | | 339.0 | 339.0 | 339.0 | 0 | 0.6 |  | 0.17 |  |
TRLS | | 0.8000 | 0.6550 | 0.7000 | 85,249 | 0.0000 |  | 0.00 |  |
TRLX | | 302.7 | 302.7 | 302.7 | 0 | 0.5 |  | 0.17 |  |
TRN | Trainline Plc | 286.6 | 265.8 | 281.2 | 807,076 | 3.0 |  | 1.08 |  |
TRP | Tower Resources Plc | 0.0350 | 0.0320 | 0.0330 | 261,337,225 | -0.0010 |  | 2.94 |  |
TRS3 | SSGA SPDR ETFS Europe I | 48.70 | 48.68 | 48.70 | 100 | -0.01 |  | 0.02 |  |
TRS5 | SSGA SPDR ETFS Europe I Plc | 28.24 | 28.24 | 28.24 | 0 | -0.02 |  | 0.07 |  |
TRSG | Invesco Markets II Plc | 2,655 | 2,650 | 2,650 | 100 | 12 |  | 0.46 |  |
TRST | | 246.2 | 237.4 | 245.8 | 1,492,792 | 8.0 |  | 3.36 |  |
TRSX | SSGA SPDR ETFS Europe I Plc | 25.89 | 25.86 | 25.86 | 11,580 | -0.05 |  | 0.19 |  |
TRSY | SSGA SPDR ETFS Europe I Plc | 97.26 | 97.24 | 97.26 | 100 | -0.11 |  | 0.11 |  |
TRT | Transense Technologies Plc | 157.5 | 157.5 | 157.5 | 100 | 0.0 |  | 0.00 |  |
TRTQ | United Kingdom | 95.33 | 95.15 | 95.55 | 17,338 | 0.18 |  | 0.18 |  |
TRU | Trufin Plc | 90.00 | 88.00 | 90.00 | 197,903 | 1.00 |  | 1.12 |  |
TRX | Tissue Regenix Group Plc | 26.50 | 26.06 | 26.50 | 68,354 | 0.00 |  | 0.00 |  |
TRXA | | 42.43 | 42.43 | 42.43 | 0 | -0.06 |  | 0.14 |  |
TRXG | Invesco Markets II Plc | 2,604 | 2,604 | 2,604 | 0 | 10 |  | 0.39 |  |
TRXS | Invesco Markets II Plc | 3,354 | 3,342 | 3,348 | 5,811 | -10 |  | 0.29 |  |
TRXX | | 3,128 | 3,128 | 3,128 | 0 | 14 |  | 0.43 |  |
TRY | TR Property Investment Trust Plc | 330.5 | 325.0 | 325.5 | 938,119 | -3.0 |  | 0.91 |  |
TRYP | | 9.299 | 9.235 | 9.299 | 100 | 0.011 |  | 0.12 |  |
TS21 | | 94.30 | 94.30 | 94.30 | 0 | 0.07 |  | 0.07 |  |
TS27 | | 99.98 | 99.90 | 99.90 | 1,378,137 | 0.01 |  | 0.01 |  |
TS28 | | 102.1 | 102.0 | 102.0 | 146,663 | 0.1 |  | 0.05 |  |
TS29 | | 100.7 | 100.3 | 100.6 | 247,234 | -0.1 |  | 0.08 |  |
TS2S | | 1.730 | 1.648 | 1.670 | 100 | -0.110 |  | 6.18 |  |
TS34 | | 97.90 | 97.66 | 97.76 | 288,824 | -0.29 |  | 0.30 |  |
TS3E | | 4.424 | 4.300 | 4.357 | 2,084 | 0.036 |  | 0.83 |  |
TS3S | | 0.1410 | 0.1290 | 0.1320 | 10,320,561 | -0.0120 |  | 8.33 |  |
TSCO | Tesco Plc | 403.9 | 398.2 | 400.1 | 17,542,731 | -4.0 |  | 0.99 |  |
TSGB | Thinkcapital Etf's N.V. | 29.32 | 29.10 | 29.23 | 6,576 | 0.13 |  | 0.44 |  |
TSL1 | | 6.338 | 6.235 | 6.338 | 100 | 0.208 |  | 3.39 |  |
TSL2 | | 113.9 | 100.0 | 103.5 | 16,683 | 6.3 |  | 6.48 |  |
TSL3 | | 9.850 | 9.098 | 9.675 | 1,303,312 | 0.823 |  | 9.30 |  |
TSLA | | 548.0 | 536.0 | 547.0 | 100 | 20.0 |  | 3.80 |  |
TSLD | | 348.9 | 334.3 | 344.9 | 12,912 | 12.3 |  | 3.70 |  |
TSLI | | 4.687 | 4.590 | 4.678 | 3,797 | 0.141 |  | 3.11 |  |
TSLQ | | 10.500 | 9.500 | 9.725 | 4,670,487 | -0.875 |  | 8.25 |  |
TSLS | | 35.06 | 35.06 | 35.06 | 0 | -1.10 |  | 3.04 |  |
TSM3 | | 5.198 | 4.930 | 5.100 | 25,925 | 0.029 |  | 0.57 |  |
TSMS | | 8.425 | 8.200 | 8.425 | 100 | -0.025 |  | 0.30 |  |
TST | Touchstar Plc | 90.50 | 90.50 | 90.50 | 1,720 | 0.00 |  | 0.00 |  |
TSTL | Tristel Plc | 416.5 | 405.0 | 410.0 | 127,121 | -5.0 |  | 1.20 |  |
TSWE | Thinkcapital Etf's N.V. | 39.67 | 39.67 | 39.67 | 0 | -0.03 |  | 0.07 |  |
TSY3 | SSGA SPDR ETFS Europe I | 35.97 | 35.91 | 35.91 | 100 | 0.20 |  | 0.56 |  |
TTE | | 54.58 | 51.56 | 52.81 | 4,904,883 | 1.01 |  | 1.95 |  |
TTFW | | 22.43 | 21.99 | 22.39 | 100 | 0.26 |  | 1.15 |  |
TTG | Tt Electronics Plc | 109.0 | 105.0 | 109.0 | 55,093 | 2.2 |  | 2.06 |  |
TTST | Tata Steel Limited | 19.05 | 18.70 | 19.05 | 630 | 0.30 |  | 1.60 |  |
TUGB | | 10.90 | 10.89 | 10.89 | 3,402 | -0.01 |  | 0.06 |  |
TUN | | 10.50 | 9.00 | 10.25 | 1,656,223 | -0.15 |  | 1.44 |  |
TUNE | Focusrite Plc | 179.0 | 165.0 | 175.0 | 82,547 | 5.0 |  | 2.94 |  |
TUQV | | 54.76 | 54.76 | 54.76 | 2,085,000 | 0.00 |  | 0.00 |  |
TURU | Lyxor International Asse | 46.19 | 45.19 | 45.19 | 100 | -0.88 |  | 1.91 |  |
TV2A | | 99.00 | 99.00 | 96.50 | 67 | 0.00 |  | 0.00 |  |
TV2H | | 62.00 | 62.00 | 37.50 | 199 | 0.00 |  | 0.00 |  |
TV2V | | 54.00 | 54.00 | 42.50 | 370 | 0.00 |  | 0.00 |  |
TW | Taylor Wimpey | 118.9 | 115.6 | 118.5 | 34,935,815 | -0.3 |  | 0.25 |  |
TW- | | 112.8 | 111.3 | 112.6 | 14,947,314 | 0.7 |  | 0.58 |  |
TW100 | Tsec Taiwan Mid-Cap | 18,653 | 18,452 | 18,545 | 0 | -107 |  | 0.58 |  |
TW50 | FTSE Tsec Taiwan 50 Inde | 19,298 | 19,091 | 19,274 | 0 | -24 |  | 0.12 |  |
TW50C | FTSE Twse Taiwan 50 30% Capped Index | 16,322 | 16,184 | 16,288 | 0 | -34 |  | 0.21 |  |
TW50U | Tsec Taiwan 50 Index | 23,065 | 22,797 | 23,045 | 0 | -68 |  | 0.30 |  |
TWDP | Tsec Taiwan Dividend | 9,135 | 9,061 | 9,085 | 0 | -48 |  | 0.52 |  |
TWEI | Tsec Taiwan Eight Industries | 9,724 | 9,512 | 9,638 | 0 | 126 |  | 1.32 |  |
TWSH | Tsec Taiwan Shariah Index | 19,763 | 19,568 | 19,635 | 0 | -128 |  | 0.65 |  |
TWTECH | Tsec Taiwan Technology | 38,445 | 37,973 | 38,398 | 0 | -47 |  | 0.12 |  |
TXP | Touchstone Exploration Inc | 13.50 | 13.00 | 13.30 | 361,161 | 0.05 |  | 0.38 |  |
TY25 | | 99.90 | 99.78 | 99.81 | 1,519,479 | 0.01 |  | 0.01 |  |
TYM | Tertiary Minerals Plc | 0.0350 | 0.0320 | 0.0340 | 74,387,043 | 0.0020 |  | 6.25 |  |
TYT | Toyota Motor Corporation | 2,454 | 2,454 | 2,454 | 22,500 | -58 |  | 2.31 |  |