List of Symbols for London Stock Exchange [LSE] Starting with B

Exchange:

List of Symbols for London Stock Exchange [LSE]

Code	Name	High	Low	Close	Volume	Change
B050	Barclays Bank Plc	95.41	95.41	95.41	50,000	0.00	0.00
B26G		537.9	537.5	537.5	100	-0.1	0.01
B27G		536.4	535.9	535.9	100	0.2	0.03
B28G		533.9	533.4	533.4	100	-0.4	0.07
B29G		531.3	529.5	529.5	100	-0.3	0.06
B30G		511.8	509.6	509.9	904	0.0	0.00
B90		2.590	2.500	2.500	100,000	0.000	0.00
BA	Bae Systems Plc	1,891	1,861	1,863	9,552,703	-24	1.25
BA-		1,891	1,861	1,863	9,533,134	-24	1.25
BA05	Morgan Advanced Material	78.75	78.75	78.75	20,120	0.00	0.00
BA18	Thames Water Utilities F	73.97	73.97	73.97	100,000	0.00	0.00
BA29	Morgan Advanced Material	69.50	69.50	69.50	4,000	0.00	0.00
BA3		32.05	30.26	30.40	100	-1.72	5.34
BA3S		34.68	34.48	34.68	100	-0.68	1.92
BA47	City of London Investmen	295.0	295.0	295.0	667	0.0	0.00
BA69	City of London Investmen	87.96	87.96	87.96	0	0.00	0.00
BA80	Fuller Smith & Turner P	105.0	105.0	105.0	0	0.0	0.00
BAB	Babcock International Group Plc	1,153	1,112	1,119	2,133,100	-29	2.53
BAB2		1.277	1.263	1.277	10,542	0.017	1.35
BAB3		4.025	3.870	3.983	31,008	0.078	2.00
BABI		2,897	2,897	2,897	0	0	0.00
BABY		39.71	39.71	39.71	0	0.00	0.00
BAES		3.320	3.320	3.320	225	0.060	1.84
BAF	British & American Investment Trust Plc	15.00	13.65	15.00	247	0.00	0.00
BAG	Barr [A.G.] Plc	702.0	678.0	701.0	146,091	13.0	1.89
BAKK	Bakkavor Group Plc	222.0	216.5	218.0	792,017	2.0	0.93
BANK		8.750	7.875	8.250	156,494	-0.250	2.94
BARC	Barclays Plc	336.8	329.5	329.7	24,614,834	-7.6	2.25
BARG		24.38	24.38	24.38	0	0.38	1.56
BARS	Blackrock Absolute Return Strategies Ltd	33.42	31.42	33.42	40,960	0.53	1.61
BAS	Bea Systems Inc	3.910	3.865	3.910	0	0.070	1.82
BASC		1,285	1,257	1,285	3,797	15	1.18
BATG	Go Ucits ETF Solutions Plc	1,339	1,322	1,330	22,102	-10	0.74
BATS	British American Tobacco Plc	3,466	3,404	3,418	4,436,115	-45	1.30
BATT	Go Ucits ETF Solutions Plc	18.37	18.14	18.26	11,104	-0.10	0.52
BAY	British Airways	5.675	5.500	5.500	6,837	0.000	0.00
BB08	ABBEY NATIONAL 10 1/16% EXCH CAP SEC	128.3	128.3	148.0	242,000	0.0	0.00
BB16		0.0000	0.0000	0.0000	0	0.0000	NaN
BB21	Sanctuary Housing Associ	123.0	123.0	123.0	0	0.0	0.00
BB34	ABBEY NATIONAL 10 1/16% EXCH CAP SEC	142.0	142.0	142.0	0	0.0	0.00
BB3M		114.3	114.0	114.2	15,005	0.1	0.12
BB43	MANGANESE BRONZE HLDGS 8.25% CUM PRF	95.65	95.65	95.65	450,000	0.00	0.00
BB47		100.2	100.2	100.2	300,000	0.0	0.00
BB48		100.5	100.5	100.5	2,037,000	0.0	0.00
BB59		0.0000	0.0000	0.0000	0	0.0000	NaN
BB60		100.6	100.6	100.6	480,000	0.0	0.00
BB84	BANK OF IRELAND(GOVERNOR & CO OF) 10.75%	101.4	101.4	101.4	410,000	0.0	0.00
BB85		101.6	101.6	101.6	8,000,000	0.0	0.00
BB88		102.5	102.5	102.5	200,000	0.0	0.00
BB93		102.5	102.5	102.5	1,850,000	-0.1	0.09
BB98		100.3	100.3	100.3	770,000	0.0	0.00
BBB	Bigblu Broadband Plc	22.40	20.89	22.00	13,911	0.00	0.00
BBCS	Bluecrest Bluetrend Limi	2,296	2,255	2,296	302	20	0.89
BBDD	Jpmorgan ETFS (Ireland) Icav	3,944	3,926	3,944	236	4	0.09
BBDS		2,231	2,212	2,231	100	20	0.88
BBGE	Jpmorgan ETFS (Ireland) Icav	80.93	80.93	80.93	0	0.28	0.34
BBGI	Bilfinger Berger Global Infrastructure S	142.8	140.6	141.8	59,626	0.0	0.00
BBH	Bb Healthcare Trust Plc	119.8	117.9	119.4	1,112,133	0.6	0.51
BBIL	Jpmorgan ETFS (Ireland) Icav	115.8	115.8	115.8	100	0.0	0.04
BBLL	Jpmorgan ETFS (Ireland) Icav	84.48	84.48	84.48	530	-0.01	0.01
BBM3		83.28	82.58	83.28	1,317	0.02	0.02
BBOX	Tritax Big Box REIT Plc	150.0	148.2	150.0	9,878,125	2.4	1.63
BBRT	Jpmorgan ETFS (Ireland) Icav	76.21	76.21	76.21	0	-0.02	0.02
BBSC	BFS ABSOLUTE RETURN TRUST CAPITAL 0.01P	31.47	31.47	31.47	0	0.29	0.91
BBSD		30.59	30.59	30.59	8,873	0.29	0.96
BBSN	Brave Bison Group Plc	3.170	2.920	3.000	3,544,780	-0.100	3.23
BBSU	Jpmorgan ETFS (Ireland) Icav	4,273	4,255	4,273	100	3	0.07
BBTP	Jpmorgan ETFS (Ireland) Icav	78.06	77.78	77.78	9,793	0.03	0.03
BBTR	Jpmorgan ETFS (Ireland) Icav	104.4	104.4	104.4	0	0.0	0.03
BBUD	Jpmorgan ETFS (Ireland) Icav	54.06	54.06	54.06	0	0.07	0.13
BBUS	Jpmorgan ETFS (Ireland) Icav	58.70	58.53	58.58	5,184	0.08	0.13
BBY	Balfour Beatty Plc	524.0	517.5	519.5	609,089	-2.5	0.48
BC01		103.9	103.9	103.9	35,000	0.0	0.00
BC02		101.3	101.3	101.3	725,000	0.0	0.00
BC04		67.42	67.42	67.42	420,256	4.84	7.73
BC24	ASHPOL 10% CUM PRF GBP1	102.4	102.4	102.4	11,000,000	0.0	0.00
BC54		105.4	105.4	105.4	0	0.0	0.00
BC55		100.1	100.1	100.1	3,401,000	0.0	0.00
BC88	Chemring Group Plc	97.00	95.00	97.00	1,762	0.00	0.00
BC94	Samsung Electronics Co L	1,118	1,090	1,108	149	5	0.45
BCCU	UBS ETFS Plc	17.03	16.99	17.03	167	-0.05	0.26
BCE		0.0040	0.0037	0.0039	56,356,666	0.0000	0.00
BCG		375.0	366.5	371.0	1,337,628	-2.0	0.54
BCHN	Invesco Markets II Plc	139.6	136.7	139.3	2,097	1.8	1.32
BCHS	Invesco Markets II Plc	10,191	9,964	10,032	5,978	-77	0.76
BCOG	Go Ucits ETF Solutions Plc	1,078	1,065	1,070	21,356	-2	0.21
BCOM	Go Ucits ETF Solutions Plc	14.80	14.66	14.66	100	-0.02	0.16
BD12	Electricity North West L	106.1	106.1	103.3	420,000	0.0	0.00
BD82	BOOT(HENRY) CUM PRF(5.25%)GBP1	76.50	76.00	76.50	8,000	0.00	0.00
BD90	LOW & BONAR 5.5% 3RD CUM PRF STK GBP1	104.0	104.0	104.0	368,000	0.0	0.00
BD95	Haven Funding Plc	162.8	162.8	162.8	1,110	0.0	0.00
BE35		103.7	103.7	103.7	550,000	0.0	0.00
BE36		107.5	107.5	107.5	900,000	0.0	0.00
BE47		100.5	100.5	100.5	4,500,000	0.0	0.00
BE60		100.7	100.7	100.7	15,000,000	0.0	0.00
BE95		101.0	101.0	101.0	600,000	0.0	0.00
BE98		82.10	82.10	82.10	100,000	0.00	0.00
BE99		100.8	100.8	100.8	2,250,000	0.3	0.32
BEG	Begbies Traynor Group Plc	111.0	106.1	108.5	195,266	-2.0	1.81
BEL1	Retail Charity Bonds Plc	98.50	98.50	98.15	10,000	0.40	0.41
BELL		0.7500	0.7500	0.7500	61,776	0.0000	0.00
BEM	Beowulf Mining Plc	11.20	10.50	10.50	38,666	0.00	0.00
BEMO		677.5	645.0	677.5	8,008	35.0	5.45
BENE	Boost Issuer Public Limited Company	29.90	29.70	29.70	0	-0.08	0.25
BERI	Blackrock Energy and Resources Income TR	115.0	113.5	114.5	198,021	0.5	0.44
BETH		22.72	22.72	22.72	0	-0.36	1.55
BETI		16.57	16.57	16.57	0	-0.28	1.64
BEZ	Beazley Plc	945.5	922.5	922.5	1,393,448	-12.5	1.34
BF09		97.64	97.64	97.64	3,700,000	0.00	0.00
BF11		101.5	101.5	101.5	200,000	0.0	0.00
BF21		100.1	100.1	100.1	92,000,000	0.0	0.00
BF25		102.8	102.8	102.8	2,452,000	0.0	0.00
BF32		103.7	103.7	103.7	752,000	0.0	0.00
BF34		107.3	107.3	107.3	215,000	0.0	0.00
BF41		100.9	100.9	100.9	80,000	0.0	0.00
BF42		100.9	100.9	100.9	3,100,000	0.4	0.36
BF44		101.7	101.7	101.7	200,000	0.0	0.00
BF48		102.0	102.0	102.0	1,000,000	0.0	0.00
BF50		102.9	102.9	102.9	1,000,000	0.0	0.00
BF54		103.6	103.6	103.6	100,000	0.0	0.00
BF58		100.3	100.3	100.3	10,000,000	0.0	0.00
BF67		82.11	82.11	82.11	3,000	0.00	0.00
BF76		101.0	101.0	101.0	296,000	0.0	0.00
BF80		100.3	100.3	100.3	445,000	0.0	0.00
BF83		100.5	100.5	100.5	5,700,000	0.0	0.00
BF91		1,061	103	1,061	1	958	931.10
BF92		77.65	77.65	77.65	200,000	0.00	0.00
BF94		105.8	105.8	105.8	400,000	3.3	3.26
BF96		92.65	92.65	92.65	431,000	0.00	0.00
BFSP		96.50	96.50	96.50	0	0.00	0.00
BG02		100.4	100.4	100.4	100,000	0.0	0.00
BG03		102.3	102.3	102.3	200,000	0.0	0.00
BG04		99.63	99.63	99.63	8,000,000	0.00	0.00
BG12		106.2	106.2	106.2	3,589,000	0.0	0.00
BG14		100.3	100.3	100.3	57,000	0.0	0.00
BG17		111.3	111.3	111.3	800,000	0.0	0.00
BG18		107.2	107.2	107.2	186,000	0.0	0.00
BG19		102.4	102.4	102.4	282,000	0.0	0.00
BG44		102.4	102.4	102.4	600,000	0.0	0.00
BG62		100.1	100.1	100.1	31,312,000	0.0	0.00
BG63		100.2	100.2	100.2	10,400,000	0.0	0.00
BG69		0.0000	0.0000	0.0000	0	0.0000	NaN
BG80		103.7	103.7	103.7	400,000	0.0	0.00
BG82		99.93	99.93	99.93	0	0.00	0.00
BG92		112.8	112.8	112.8	20,000	0.0	0.00
BGCG		247.0	242.0	246.0	160,655	1.0	0.41
BGEO	Bank of Georgia Holdings Plc	7,065	6,895	6,920	50,668	-160	2.26
BGEU	Baillie Gifford European Growth Trust	102.0	101.0	101.5	253,366	-1.0	0.98
BGFD	Baillie Gifford Japan Trust Plc	811.0	798.0	805.0	166,046	-3.0	0.37
BGO	Bango Plc	93.50	90.00	90.00	27,310	-2.50	2.70
BGS	Baillie Gifford Shin Nippon Plc	124.8	123.2	124.0	333,622	-0.4	0.32
BGUK	Baillie Gifford UK Growth Fund Plc	199.5	196.5	198.0	91,208	-0.5	0.25
BGX	Expat Asset Management Ead	0.7180	0.7010	0.7160	4,536	0.0020	0.28
BH23		112.1	112.1	112.1	1,079,000	0.0	0.00
BH7W		94.55	94.55	94.55	700,000	0.00	0.00
BHL	Baydonhill Plc	1.0500	0.9810	1.0000	171,123	0.0000	0.00
BHMG	Bh Macro Limited	399.5	393.0	399.5	476,472	6.5	1.65
BHMU	Bh Macro Limited	3.940	3.926	3.940	6,751	-0.030	0.76
BHP	Bhp Group Plc	1,770	1,741	1,766	1,178,878	20	1.12
BID3		3.820	3.690	3.800	100	0.095	2.56
BIG		94.00	91.00	93.00	181,874	-0.80	0.85
BIGT	Go Ucits ETF Solutions Plc	779.7	770.2	779.7	337	4.2	0.54
BIH	Boston International Holdings Plc	0.7850	0.4270	0.5750	7,714,428	0.2250	64.29
BILN	Billington Holdings Plc	394.8	385.0	390.0	29,576	-7.5	1.89
BIOG	Biotech Growth Trust [The] Plc	722.0	701.6	722.0	165,277	6.0	0.84
BIOT	Go Ucits ETF Solutions Plc	10.69	10.54	10.69	1,330	0.12	1.12
BIPS		173.5	172.5	172.5	387,317	0.0	0.00
BIRD	Blackbird Plc	4.748	4.000	4.500	510,466	-0.250	5.26
BIRG	Bank of Ireland Group Plc	12.17	11.79	12.02	185,510	-0.10	0.83
BISI	Bisichi Mining Plc	110.0	107.8	110.0	1,500	0.0	0.00
BITC		103.6	102.2	102.2	100	-1.2	1.14
BITP		74.58	71.75	74.58	2,243	-0.93	1.23
BIUS		3.990	3.990	3.990	0	-0.050	1.24
BJ22		0.0000	0.0000	0.0000	0	0.0000	NaN
BJ25		0.0000	0.0000	0.0000	0	0.0000	NaN
BJ27		0.0000	0.0000	0.0000	0	0.0000	NaN
BJ74		101.5	101.5	101.5	2,569,000	0.0	0.00
BK46		100.0	100.0	100.0	100,000	0.0	0.00
BK48	Housing Association Fund	126.0	126.0	126.0	4,000	0.0	0.00
BK62		54.85	54.85	54.85	1,500,000	0.00	0.00
BK63		71.32	71.32	71.32	7,155,000	0.00	0.00
BK65		70.10	70.10	70.10	100,000	0.00	0.00
BK69		107.2	107.2	107.2	884,000	0.9	0.89
BK83		101.0	101.0	101.0	1,803,000	0.6	0.56
BK84		99.55	99.55	99.55	1,200,000	0.00	0.00
BK85		87.77	87.77	87.77	832,000	0.71	0.82
BK88		101.1	101.1	101.1	1,000,000	0.0	0.00
BKCG		8.275	7.887	8.132	12,711	0.082	1.02
BKCH		11.33	10.86	11.14	21,352	0.10	0.91
BKCN		3,858	3,683	3,764	2,475	-11	0.28
BKG	Berkeley Group Holdings [The] Plc	3,930	3,850	3,908	633,050	48	1.24
BKM	Bankmuscat [S.A.O.G.]	4.000	4.000	4.000	0	0.000	0.00
BKS	Beeks Financial Cloud Group Plc	232.0	216.0	229.0	67,241	1.0	0.44
BKY	Berkeley Resources Limited	29.80	28.00	28.00	83,499	-0.80	2.78
BL07		100.2	100.2	100.2	1,000,000	0.0	0.00
BLKC		10.29	9.94	10.13	10,678	0.03	0.31
BLND	British Land Company Plc	381.0	374.6	379.6	8,873,625	3.2	0.85
BLOE	Block Energy Plc	0.9600	0.9000	0.9500	339,107	0.0000	0.00
BLOK	First Trust Global Funds Public Limited	3,179	3,151	3,172	293	-13	0.42
BLU	Blue Star Capital Plc	27.00	21.00	23.00	689,890	-2.00	8.00
BM03		79.77	79.77	79.77	400,000	0.00	0.00
BM50	SUTTON & EAST SURREY WATER 2.874% GTD	233.3	233.3	233.3	11,900	0.0	0.00
BMD	Baronsmead Vct 3 Plc	51.50	51.50	51.50	0	0.00	0.00
BME	B&M European Value Retai	288.9	270.4	287.5	9,055,352	16.1	5.93
BMK	Benchmark Holdings Plc	25.00	24.40	24.40	2,758,803	0.20	0.83
BMS	Braemar Shipping Services Plc	222.0	212.0	214.0	86,927	4.0	1.90
BMT	Braime [T.F. & J.H.] [Holdings] Plc	925.0	925.0	925.0	0	0.0	0.00
BMTO	Braime Group Plc	1,500	1,500	1,500	0	0	0.00
BMV	Bluebird Merchant Ventures Ltd	1.350	1.018	1.230	24,910,164	0.130	11.82
BMY	Bloomsbury Publishing Plc	513.0	501.0	502.0	199,157	-10.0	1.95
BN37		96.09	96.09	96.09	636,000	0.00	0.00
BN64		0.0000	0.0000	0.0000	0	0.0000	NaN
BN73		102.8	102.8	102.8	666,000	0.0	0.00
BN82		99.62	99.62	99.62	90,000	0.00	0.00
BN85		0.0000	0.0000	0.0000	0	0.0000	NaN
BN91		100.4	100.4	100.4	500,000	0.0	0.00
BN94		100.8	100.8	100.8	400,000	0.0	0.00
BN96		103.2	103.2	103.2	400,000	0.0	0.00
BNC	Banco Santander S.A.	605.1	595.1	598.0	121,358	0.0	0.00
BNKE	Multi Units Luxembourg	208.3	205.2	205.4	1,261	-2.3	1.08
BNKR	Bankers Investment Trust Plc	121.0	119.8	120.8	3,091,578	0.2	0.17
BNKS	Ishares V Public Limited Company	6.751	6.624	6.751	321,011	0.068	1.02
BNZL	Bunzl Plc	2,360	2,310	2,360	558,647	40	1.72
BO06		99.94	99.94	99.94	500,000	0.00	0.00
BO08		105.9	105.9	105.9	200,000	0.0	0.00
BO09		101.2	101.2	101.2	155,000	0.1	0.05
BO11		100.1	100.1	100.1	20,000,000	0.0	0.00
BO32		100.00	100.00	100.00	20,000,000	0.00	0.00
BO39		88.46	88.46	88.46	100,000	0.00	0.00
BO49		101.9	101.9	101.9	590,000	0.0	0.00
BO57		103.4	103.4	103.4	1,150,000	0.0	0.00
BO61		108.0	108.0	108.0	300,000	0.0	0.00
BO69		100.2	100.2	100.2	40,000,000	0.0	0.00
BO70		106.1	106.1	106.1	400,000	0.0	0.00
BO73		105.2	105.2	105.2	400,000	0.0	0.00
BO88		96.34	96.34	96.34	432,000	0.00	0.00
BO91		100.8	100.8	100.8	100,000	0.0	0.00
BO92		101.5	101.5	101.5	2,100,000	0.0	0.00
BOD	Botswana Diamonds Plc	0.2300	0.1800	0.2200	5,590,396	0.0300	15.79
BOI	Bank of Ireland [Governor & Company of T	178.8	178.0	190.5	8,000	0.0	0.00
BOKU	Boku Inc	218.4	210.0	210.0	508,218	-2.0	0.94
BOOK		445.0	426.0	436.0	14,663	0.0	0.00
BOOM	Audioboom Group Plc	355.0	335.0	342.5	34,766	7.5	2.24
BOOT	Boot [Henry] Plc	228.0	220.0	225.0	280,716	-5.0	2.17
BOR	Borders & Southern Petroleum Plc	6.950	6.295	6.525	472,492	0.325	5.24
BOTG		15.90	12.86	14.38	2,119	-1.31	8.33
BOTZ		21.60	21.04	21.19	19,747	-0.25	1.14
BOWL	Hollywood Bowl Group Plc	253.5	245.5	250.5	641,712	-1.5	0.60
BOY	Bodycote Plc	585.5	569.5	576.0	174,155	-8.5	1.45
BP	Bp - British Petroleum Plc	369.2	363.0	368.3	23,390,766	2.6	0.70
BP-		369.2	363.0	368.3	23,388,042	2.6	0.70
BP-A		156.0	151.0	153.5	100	0.0	0.00
BP-B		174.0	170.5	170.5	4,110	0.0	0.00
BP.A	BP Plc	156.0	151.0	153.5	65	0.0	0.00
BP.B	BP Plc	174.0	171.6	170.5	4,110	0.0	0.00
BP21		101.6	101.6	101.6	1,100,000	0.0	0.00
BP22	TRAFFORD CENTRE FINANCE(THE) 'B' 7.03%	95.67	95.67	95.67	840,000	0.00	0.00
BP23		101.1	101.1	101.1	200,000	0.0	0.00
BP24		99.20	99.20	99.20	1,500,000	0.00	0.00
BP27		101.1	101.1	101.1	100,000	0.0	0.00
BP33		98.02	98.02	98.02	400,000	0.76	0.79
BP36		102.7	102.7	102.7	400,000	0.0	0.00
BP37		101.3	101.3	101.3	650,000	0.2	0.16
BP3L		2.420	2.380	2.380	100	0.030	1.28
BP51		103.5	103.5	103.5	600,000	0.0	0.00
BP55		102.2	102.2	102.2	1,696,000	0.0	0.00
BP56		103.5	103.5	103.5	80,000	0.0	0.00
BP64		101.0	101.0	101.0	50,000	0.5	0.47
BP71		100.0	100.0	100.0	675,000	0.0	0.00
BP87		3.116	3.116	3.116	15,000,000	0.000	0.00
BPCP		65.73	64.25	65.10	15,047	0.00	0.00
BPCR	Biopharma Credit Plc	0.8910	0.8820	0.8840	638,504	0.0000	0.00
BPFU	Blue Planet Financials Growth and Income	29.50	29.50	29.50	0	0.00	0.00
BPM	B.P. Marsh & Partners Plc	710.0	702.2	705.0	20,945	0.0	0.00
BPT		318.0	309.0	317.2	433,366	6.4	2.06
BQ06		103.2	103.2	103.2	400,000	0.0	0.00
BQ07		101.3	101.3	101.3	1,450,000	0.0	0.00
BQ23		100.4	100.4	100.4	200,000	0.0	0.00
BQ29		98.06	98.06	98.06	520,000	0.00	0.00
BQ31		101.2	101.2	101.2	2,363,000	0.0	0.00
BQ35		75.98	75.98	75.98	4,000,000	0.00	0.00
BQ45		98.70	98.70	98.70	250,000,000	0.00	0.00
BQ47		99.54	99.54	99.54	420,000	0.00	0.00
BQ51		94.43	94.43	94.43	780,000	0.00	0.00
BQ52	ROYAL BANK OF SCOTLAND 4.875% EUR MED	99.72	99.72	99.72	175,000	0.00	0.00
BQ53		100.5	100.5	100.5	664,000	0.0	0.00
BQ59	NORDIC INVESTMENT BANK 5.75% NOTES	93.28	93.28	93.28	250,000	0.00	0.00
BQ66		101.3	101.3	101.3	300,000	0.0	0.00
BQ75		101.9	101.9	101.9	300,000	0.0	0.00
BQ87		100.5	100.5	100.5	1,275,000	0.0	0.00
BR10		102.2	102.2	102.2	3,500,000	0.0	0.00
BR17		99.95	99.95	99.95	8,000,000	0.00	0.00
BR21		100.1	100.1	100.1	50,000,000	0.0	0.00
BR22		101.7	101.7	101.7	600,000	0.0	0.00
BR23		100.8	100.8	100.8	200,000	0.0	0.00
BR35		100.6	100.6	100.6	1,222,000	0.0	0.00
BR47		102.9	102.9	102.9	410,000	-1.0	0.93
BR49		101.9	101.9	101.9	200,000	0.0	0.00
BR78		0.0000	0.0000	0.0000	0	0.0000	NaN
BR88	3I Group Plc	102.9	102.9	104.9	303,000	0.4	0.38
BRAI		199.0	191.5	194.0	75,869	0.0	0.00
BRBY	Burberry Group Plc	1,210	1,167	1,210	5,919,546	28	2.37
BRCK	Brickability Group Plc	64.80	63.00	64.00	835,616	0.00	0.00
BREE	Breedon Aggregates Ld	400.6	381.8	391.6	1,883,699	5.6	1.45
BRES	Blencowe Resources Plc	4.100	3.600	3.925	2,991,090	0.075	1.95
BRFI	Blackrock Frontiers Investment Trust Plc	157.0	155.9	156.5	132,285	0.0	0.00
BRGE	Blackrock Greater Europe Investment Trus	596.0	587.0	596.0	244,906	3.0	0.51
BRH	Braveheart Investment Group Plc	2.300	2.200	2.300	6,201	0.000	0.00
BRIC	Ishares II Plc	1,781	1,765	1,779	767	8	0.45
BRICUL2X	FTSE BRIC 50 2X Daily Su	7,761	7,745	7,758	0	6	0.08
BRICUL3X	FTSE BRIC 50 3X Daily Le	2,123	2,116	2,121	0	2	0.11
BRICUS1X	FTSE BRIC 50 Daily Short	5,342	5,337	5,338	0	-1	0.02
BRICUS2X	FTSE BRIC 50 2X Daily Sh	1,153	1,150	1,151	0	-1	0.05
BRICUS3X	FTSE BRIC 50 3X Daily Sh	126.6	126.2	126.3	0	-0.1	0.08
BRIG	Blackrock Income and Growth Investment T	206.0	199.0	205.0	5,098	3.5	1.74
BRIJ		21.33	21.16	21.16	5,000	0.00	0.01
BRIK		415.0	411.2	415.0	1,254	3.4	0.83
BRIP		15.55	15.37	15.44	1,483	0.00	0.01
BRK	Brooks Macdonald Group Plc	1,715	1,660	1,705	17,316	0	0.00
BRK2		10.250	9.740	9.975	55,554	0.145	1.48
BRLA	Blackrock Latin American Investment Trus	354.0	347.0	354.0	23,928	4.0	1.14
BRNB		2,817	2,790	2,814	100	15	0.54
BRND	Boost Issuer Public Limi	38.57	38.41	38.57	137	0.23	0.59
BRNG		3,535	3,488	3,523	441	19	0.54
BRNL		1,147	1,138	1,143	100	4	0.37
BRNT	ETFS Commodity Securities Limited	48.69	48.00	48.28	22,444	0.33	0.68
BRS	Burn Steward Dist	75.00	75.00	75.00	0	0.00	0.00
BRSC	Blackrock Smaller CO Trust Plc	1,332	1,308	1,316	133,947	-4	0.30
BRT3	UBS Ag	120.2	120.2	120.2	0	0.5	0.42
BRTG	UBS Ag	8,257	8,257	8,257	0	-34	0.41
BRTU	UBS Ag	140.9	140.9	140.9	0	-0.6	0.42
BRWM	Blackrock World Mining Trust Plc	535.0	525.0	532.0	472,447	4.0	0.76
BS02		104.0	104.0	104.0	700,000	0.0	0.00
BS0A		5.338	5.338	5.338	0	0.002	0.04
BS0X		389.4	389.4	389.4	0	-0.1	0.02
BS27		5.336	5.336	5.336	0	0.001	0.02
BS28		5.334	5.307	5.316	935	-0.004	0.08
BS29		5.280	5.280	5.280	0	-0.003	0.06
BS30		5.082	5.082	5.082	0	0.000	0.00
BS34		103.4	103.4	103.4	643,000	0.8	0.76
BS35		100.1	100.1	100.1	2,250,000	0.0	0.00
BS38		101.4	101.4	101.4	2,000,000	0.0	0.00
BS43		101.2	101.2	101.2	2,150,000	0.6	0.62
BS44		99.87	99.87	99.87	400,000	0.00	0.00
BS47		99.81	99.60	99.60	3,415,000	0.00	0.00
BS48		99.59	99.59	99.59	400,000	0.00	0.00
BS52		101.4	101.4	101.4	1,900,000	0.2	0.22
BS61		100.9	100.9	100.9	800,000	0.0	0.00
BS66		103.6	103.6	103.6	700,000	0.7	0.68
BS6A		5.627	5.627	5.627	0	0.000	0.00
BS6X		410.4	410.4	410.4	0	-0.2	0.04
BS79		0.0000	0.0000	0.0000	0	0.0000	NaN
BS7A		5.605	5.605	5.605	0	0.001	0.02
BS7X		409.0	409.0	409.0	0	-0.1	0.02
BS80	SCOTTISH POWER UK PUTABLE ASSET TERM	105.6	105.6	105.6	3,600,000	0.0	0.00
BS89	Barclays Bank Plc	88.93	88.93	88.93	2,000,000	0.00	0.00
BS8A		5.582	5.582	5.582	0	-0.002	0.04
BS8X		407.2	407.2	407.2	0	-0.5	0.12
BS9A		5.545	5.545	5.545	0	-0.002	0.04
BS9X		404.4	404.4	404.4	0	-0.5	0.12
BSC	British Smaller Companies Vct2 Plc	52.00	51.00	52.00	83,358	1.00	1.96
BSFA	Bsf Enterprise Plc	2.200	1.750	2.000	98,323	-0.100	4.76
BSIF	Bluefield Solar Income F	98.60	96.10	98.60	2,096,855	1.40	1.44
BSRT	Baker Steel Resources Trust Limited	63.00	60.00	61.50	191,089	-1.25	1.99
BSUS	UBS ETF	915.8	911.5	912.4	9,058	0.9	0.09
BSV	British Smaller Companies Vct Plc	75.00	73.50	75.00	57,003	0.00	0.00
BT-A		196.7	194.0	196.5	10,678,415	2.7	1.39
BT.A	Bt Group Plc	196.7	194.0	196.5	10,679,641	2.7	1.39
BT11		103.2	103.2	103.2	650,000	0.0	0.00
BT1G		6.476	6.476	6.476	0	0.000	0.00
BT1U		8.484	8.484	8.484	0	0.000	0.00
BT33		101.3	101.3	101.3	700,000	0.0	0.00
BT44		102.7	102.7	102.7	700,000	0.0	0.00
BT92		100.4	100.4	100.4	4,200,000	0.0	0.00
BT93		100.7	100.7	100.7	316,000	0.0	0.00
BTC	Baltic Oil Terminals Plc	26.00	20.50	21.00	2,466,020	-5.40	20.45
BTC1		10.57	10.57	10.57	0	-0.12	1.15
BTC3		7.706	7.706	7.706	0	-0.098	1.26
BTCE		69.78	67.10	69.78	1,794	-0.86	1.22
BTCF		95.65	95.65	95.65	0	-1.12	1.16
BTCU		35.91	35.32	35.54	204,988	-0.40	1.11
BTCW		25.59	25.35	25.36	48,168	-0.29	1.11
BTCX		76.12	76.12	76.12	0	-0.96	1.24
BTEC	Ishares IV Plc	6.235	6.125	6.235	225,201	0.062	1.00
BTEE	Ishares IV Plc	6.210	6.056	6.210	23,958	0.069	1.12
BTEK	Ishares IV Plc	4.548	4.457	4.548	71,104	0.047	1.04
BTIC		104.0	103.2	103.2	0	-1.2	1.13
BTIP		75.30	75.30	75.30	0	-0.87	1.14
BTRW	Barratt Redrow PLC	455.5	443.0	454.2	5,904,240	-1.7	0.37
BTUK		57.15	57.10	58.30	1	0.00	0.00
BTUS		75.48	75.48	77.14	0	0.00	0.00
BU14		106.7	106.7	106.7	940,000	0.0	0.00
BU26		5.351	5.351	5.351	0	-0.001	0.02
BU35		100.2	100.2	100.2	0	0.0	0.00
BU43		101.5	101.5	101.5	5,000,000	0.0	0.00
BU45		100.4	100.4	100.4	205,000	0.0	0.00
BU52		99.86	99.86	99.86	0	0.06	0.06
BU87		104.1	104.1	104.1	170,000	0.0	0.00
BU98		101.6	101.6	101.6	100,000	0.0	0.00
BUC	Buckland Investments	2.088	1.950	1.950	146,551	0.000	0.00
BUCE		0.0190	0.0150	0.0170	92,517,781	0.0000	0.00
BUFD		19.57	19.57	19.57	0	-0.08	0.42
BUFE		16.63	16.63	16.63	0	-0.11	0.66
BUFF		1,428	1,428	1,428	0	-7	0.49
BUG	Bouygues	16.44	16.08	16.08	399	-0.34	2.09
BUGG		12.00	11.65	11.73	5,256	-0.26	2.14
BULL	ETFS Commodity Securities Limited	33.70	33.50	33.58	505	0.53	1.59
BULP	ETFS Commodity Securities Limited	2,457	2,437	2,450	803	37	1.53
BUR	Burford Capital Limited	1067.5	935.0	955.0	1,359,204	101.0	11.83
BUR3	Burford Capital Plc	99.17	99.17	99.05	4,000	0.08	0.08
BUR4	Burford Capital Finance Llc	99.75	99.75	99.93	2,000	0.10	0.10
BUT	Brunner Investment Trust Plc	1,432	1,398	1,426	63,359	8	0.56
BUYB	Powershares Glbal Funds	61.73	60.74	61.34	5,747	0.30	0.48
BV15		101.1	101.1	101.1	14,000	0.0	0.00
BV23		101.4	101.4	101.4	1,100,000	0.0	0.00
BV24		100.0	100.0	100.0	15,200,000	0.0	0.00
BV25		101.4	101.4	101.4	1,610,000	0.0	0.00
BV27		103.4	103.4	103.4	3,580,000	1.0	1.02
BV28		99.52	99.52	99.52	595,000	0.00	0.00
BV29		100.6	100.6	100.6	1,000,000	0.0	0.00
BV38		98.13	98.13	98.13	700,000	0.00	0.00
BV39		99.40	99.40	99.40	3,000,000	0.00	0.00
BV40		101.7	101.7	101.7	200,000	0.0	0.00
BV43		103.2	103.2	103.2	750,000	0.0	0.00
BV44		100.1	100.1	100.1	1,700,000	0.0	0.00
BV45		100.1	100.1	100.1	36,000,000	0.0	0.00
BV81		99.18	99.18	99.18	3,800,000	0.00	0.00
BV93		98.24	98.24	98.24	1,000,000	2.03	2.11
BV94		100.4	100.4	100.4	400,000	0.0	0.00
BV95		101.7	101.7	101.7	365,000	0.0	0.00
BV96		100.3	100.3	100.3	5,816,000	0.0	0.00
BVA	Banco Bilbao Vizcaya Argentaria Sa	13.06	12.60	12.60	2,027,933	-0.10	0.79
BVC	Batm Advanced Communications Ld	16.00	15.32	15.43	530	-0.45	2.83
BVT	Baronsmead Vct 2 Plc	49.45	49.45	49.45	0	0.00	0.00
BVXP	Bioventix Plc	3,020	2,700	3,020	494	270	9.82
BW02		101.0	101.0	101.0	400,000	0.0	0.00
BW03		101.2	101.2	101.2	5,369,000	0.0	0.00
BW07		100.0	100.0	100.0	6,120,000	0.0	0.00
BW39		100.3	100.3	100.3	752,000	0.0	0.00
BW40		99.46	99.46	99.46	88,000	0.00	0.00
BW52		416.0	416.0	416.0	100,000	0.0	0.00
BW56		98.68	98.68	98.68	1,310,000	0.00	0.00
BW63		99.27	99.27	99.27	1,100,000	0.00	0.00
BW65		102.6	102.6	102.6	300,000	0.0	0.00
BW66		100.8	100.8	100.8	1,000,000	0.0	0.00
BW72		101.8	101.8	101.8	100,000	0.0	0.00
BW73		100.4	100.4	100.4	0	0.0	0.00
BW80		101.7	101.7	101.7	1,500,000	0.0	0.00
BW83		101.2	101.2	101.2	30,300,000	0.0	0.03
BW85		102.7	102.7	102.7	200,000	0.0	0.00
BW86		102.6	102.6	102.6	300,000	0.0	0.00
BW90		99.73	99.73	99.73	525,000	0.76	0.77
BW91		100.2	100.2	100.2	45,300,000	0.0	0.00
BW95		100.0	100.0	100.0	2,830,000	0.0	0.00
BWRA	Bristol Water Plc	148.7	147.0	147.0	5,349	0.0	0.00
BWY	Bellway Plc	2,888	2,770	2,838	304,226	-46	1.60
BX02		100.1	100.1	100.1	1,200,020	0.0	0.00
BX14		93.34	93.34	93.34	6,650,000	0.00	0.00
BX25		99.80	99.80	99.80	900,000	0.00	0.00
BX26		390.3	390.3	390.3	0	-0.2	0.06
BX27		389.3	389.3	389.3	0	-0.1	0.03
BX28		387.8	387.8	387.8	0	-0.4	0.10
BX29		385.1	385.1	385.1	0	-0.5	0.12
BX30		370.8	370.8	370.8	0	-0.2	0.05
BX36		100.1	100.1	100.1	1,100,000	0.0	0.00
BX44		100.7	100.7	100.7	356,000	0.0	0.00
BX46		98.50	98.50	98.50	100,000	0.00	0.00
BX59		100.8	100.8	100.8	436,000	0.0	0.00
BX60		101.2	101.2	101.2	300,000	0.0	0.00
BX61		101.9	101.9	101.9	400,000	0.0	0.00
BX62		99.50	99.50	99.50	2,000,000	0.00	0.00
BX89		100.6	100.6	100.6	395,000	0.0	0.00
BX90		98.88	98.88	98.88	800,000	0.00	0.00
BX91		100.7	100.7	100.7	7,500,000	0.0	0.00
BX92		101.2	101.2	101.2	10,000,000	0.0	0.00
BX93		98.07	98.07	98.07	5,000,000	0.00	0.00
BXP	Beximco Pharmaceuticals Limited	37.00	33.33	35.00	168,031	-1.50	4.11
BY01		100.6	100.6	100.6	1,600,000	0.0	0.00
BY02		103.4	103.4	103.4	300,000	0.0	0.00
BY40		97.68	97.68	97.68	200,000	0.00	0.00
BY45		100.3	100.3	100.3	0	0.0	0.00
BY46		98.2	98.2	100.1	90,000	0.3	0.28
BY68		99.61	99.61	99.61	300,000	0.00	0.00
BY76		100.8	100.8	100.8	100,000	0.0	0.00
BY85		105.1	105.1	105.1	750,000	0.0	0.00
BY98		102.8	102.8	102.8	200,000	0.0	0.00
BYBG	Amundi ETF	24,797	24,797	24,797	0	335	1.37
BYBU	Amundi ETF	340.0	335.7	340.0	186	4.7	1.41
BYG	Big Yellow Group Plc	1,036	1,008	1,030	225,141	18	1.78
BYIT		516.0	504.0	508.5	401,488	-4.0	0.78
BZ05		101.1	101.1	101.1	2,200,000	0.0	0.00
BZ06		99.88	99.88	99.88	10,000,000	0.00	0.00
BZ23		99.93	99.93	99.93	235,000	0.00	0.00
BZT	Bezant Resources Plc	0.0360	0.0320	0.0340	53,938,887	-0.0020	5.56

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.194
United States

GLOBAL INDICES

Code	Last	Change
COMP	20,168	194	0.97
DJI	43,819	432	1.00
SP500	6,173	32	0.52
DAX	23,673	-236	0.99
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,072	-212	0.87

--%>