Code | Name | High | Low | Close | Volume | Change | |
N098 | Namibia Local Index | 1,799 | 1,787 | 1,794 | 0 | 6 |  | 0.36 |  |
N099 | Namibia Overall Index | 727.9 | 726.8 | 727.3 | 0 | 0.1 |  | 0.01 |  |
N100 | | 4.129 | 4.101 | 4.108 | 80,964 | -0.024 |  | 0.58 |  |
N15 | | 281.8 | 281.4 | 281.5 | 0 | 0.0 |  | 0.01 |  |
N1512 | | 112.6 | 112.4 | 112.5 | 0 | 0.0 |  | 0.01 |  |
N30 | | 605.6 | 601.6 | 605.5 | 0 | 3.6 |  | 0.59 |  |
N3011 | | 824.8 | 817.9 | 821.8 | 0 | 3.4 |  | 0.42 |  |
N3022 | | 453.8 | 450.5 | 453.8 | 0 | 3.1 |  | 0.68 |  |
N3031 | | 408.2 | 403.0 | 408.2 | 0 | 4.9 |  | 1.22 |  |
N3032 | | 1,015 | 1,008 | 1,013 | 0 | 4 |  | 0.43 |  |
N30X | FTSE Norex 30 Index | 3,527 | 3,484 | 3,521 | 0 | -7 |  | 0.21 |  |
N30XN | FTSE Nordic 30 | 3,490 | 3,445 | 3,468 | 0 | -1 |  | 0.02 |  |
N30XU | FTSE Nordic 30 Index [Us | 3,489 | 3,446 | 3,468 | 0 | -1 |  | 0.02 |  |
N30XWMN | FTSE Nordic 30 Wm Net Tax Index | 3,490 | 3,446 | 3,471 | 0 | 7 |  | 0.20 |  |
N35 | | 2,180 | 2,154 | 2,180 | 0 | 24 |  | 1.12 |  |
N3511 | | 228.5 | 228.2 | 228.4 | 0 | 0.0 |  | 0.00 |  |
N3512 | | 223.1 | 220.2 | 223.1 | 0 | 2.7 |  | 1.22 |  |
N40 | | 3,396 | 3,361 | 3,396 | 0 | 33 |  | 0.99 |  |
N400 | Source Markets Public Li | 220.4 | 220.0 | 220.0 | 100 | -0.6 |  | 0.26 |  |
N4041 | | 1,522 | 1,506 | 1,522 | 0 | 15 |  | 0.99 |  |
N45 | | 1,365 | 1,343 | 1,365 | 0 | 21 |  | 1.56 |  |
N4511 | | 2,793 | 2,789 | 2,791 | 0 | 0 |  | 0.00 |  |
N4512 | | 403.2 | 401.9 | 403.2 | 0 | 1.0 |  | 0.25 |  |
N4521 | | 3,825 | 3,760 | 3,825 | 0 | 63 |  | 1.68 |  |
N4P | N4 Pharma Plc | 0.4000 | 0.3500 | 0.3750 | 2,098,816 | 0.0000 |  | 0.00 |  |
N4US | Source Markets Public Li | 37.93 | 37.93 | 37.93 | 100 | -0.36 |  | 0.94 |  |
N55 | | 562.5 | 555.4 | 555.4 | 0 | -2.1 |  | 0.38 |  |
N5512 | | 0.0100 | 0.0100 | 0.0100 | 0 | 0.0000 |  | 0.00 |  |
N5513 | | 297.5 | 291.7 | 297.3 | 0 | 5.5 |  | 1.88 |  |
N91 | | 187.5 | 184.0 | 185.8 | 511,295 | 0.6 |  | 0.32 |  |
NABB | Nationwide Building Society | 107.0 | 107.0 | 107.0 | 0 | 0.0 |  | 0.00 |  |
NAH | Nahl Group Plc | 45.60 | 44.60 | 45.60 | 127,841 | 1.00 |  | 2.24 |  |
NAIT | North American Income Trust [The] Plc | 328.0 | 322.0 | 328.0 | 124,157 | 2.5 |  | 0.77 |  |
NAKUKESG | | 1,321 | 1,309 | 1,320 | 0 | 5 |  | 0.40 |  |
NANO | Nanoco Group Plc | 10.250 | 9.800 | 9.800 | 747,239 | -0.255 |  | 2.54 |  |
NAR | Northamber Plc | 33.00 | 32.00 | 32.00 | 100 | 0.00 |  | 0.00 |  |
NARF | | 0.5650 | 0.5100 | 0.5500 | 2,747,081 | 0.0000 |  | 0.00 |  |
NAS | North Atlantic Smaller Companies Investm | 397.1 | 394.2 | 395.0 | 50,022 | 0.8 |  | 0.19 |  |
NASD | Lyxor International Asset Management | 91.85 | 90.89 | 91.14 | 23,115 | -0.63 |  | 0.69 |  |
NASL | Lyxor International Asset Management | 6,720 | 6,627 | 6,648 | 18,322 | -38 |  | 0.57 |  |
NATO | | 18.25 | 17.77 | 17.82 | 146,754 | -0.36 |  | 1.97 |  |
NATP | | 1,331 | 1,293 | 1,297 | 214,053 | -31 |  | 2.31 |  |
NAVF | | 204.0 | 200.0 | 201.0 | 298,441 | 1.0 |  | 0.50 |  |
NAVY | | 832.3 | 795.5 | 795.5 | 47,939 | -25.7 |  | 3.12 |  |
NAXUKN | FTSE Custom 150 Equally Weighted Discoun | 1,465 | 1,454 | 1,465 | 0 | 6 |  | 0.43 |  |
NBB | Norman Broadbent Plc | 147.5 | 142.7 | 147.5 | 100 | 0.0 |  | 0.00 |  |
NBDD | Nb Distressed Debt Investment Fund Limit | 0.6000 | 0.6000 | 0.6000 | 0 | 0.0000 |  | 0.00 |  |
NBDG | Nb Distressed Debt Inves | 30.00 | 30.00 | 30.00 | 0 | 0.00 |  | 0.00 |  |
NBDX | Nb Distressed Debt Inves | 0.6400 | 0.6400 | 0.6400 | 0 | 0.0000 |  | 0.00 |  |
NBPE | Nb Private Equity Partners Limited | 1,440 | 1,402 | 1,432 | 38,176 | 8 |  | 0.56 |  |
NBPU | Nb Private Equity Partners Limited | 20.50 | 19.50 | 19.50 | 100 | 0.00 |  | 0.00 |  |
NBS | Nationwide Building Society | 131.0 | 131.0 | 131.0 | 250 | 0.0 |  | 0.00 |  |
NBSP | Newcastle Building Society | 148.0 | 148.0 | 158.8 | 3,000 | 1.8 |  | 1.11 |  |
NBSR | Newcastle Building Society | 163.0 | 162.0 | 183.6 | 8,000 | 0.0 |  | 0.00 |  |
NCC | Ncc Group Plc | 146.6 | 143.0 | 144.8 | 1,285,072 | -0.2 |  | 0.14 |  |
NCLP | | 2,861 | 2,737 | 2,753 | 2,127 | -82 |  | 2.89 |  |
NCLR | | 39.33 | 37.69 | 37.69 | 3,561 | -1.16 |  | 2.97 |  |
NCSP | Public Joint Stock Compa | 7.100 | 6.000 | 7.100 | 516 | 0.000 |  | 0.00 |  |
NCYF | New City High Yield Fund Limited | 52.00 | 51.40 | 51.60 | 1,287,474 | 0.20 |  | 0.39 |  |
NCYT | Novacyt S.A. | 42.70 | 40.10 | 42.30 | 53,219 | 0.15 |  | 0.36 |  |
NDIA | Ishares IV Plc | 10.11 | 10.05 | 10.09 | 893,447 | 0.06 |  | 0.62 |  |
NDKX | FTSE Denmark 20 Index | 1,417 | 1,397 | 1,411 | 0 | 0 |  | 0.02 |  |
NDUS | SSGA SPDR ETFS Europe II | 378.6 | 372.2 | 372.7 | 1,904 | -6.0 |  | 1.57 |  |
NE42 | | 92.64 | 92.64 | 92.64 | 100,000 | 0.00 |  | 0.00 |  |
NEO | NEOVIA FINANCIAL PLC ORD GBP0.0001 | 0.7500 | 0.6627 | 0.6800 | 36,039,957 | 0.0000 |  | 0.00 |  |
NESF | Nextenergy Solar Fund Li | 73.95 | 73.30 | 73.60 | 1,828,476 | 0.20 |  | 0.27 |  |
NESG | | 65.39 | 64.81 | 64.81 | 37,527 | -0.43 |  | 0.66 |  |
NESP | | 4,761 | 4,729 | 4,729 | 29,583 | -32 |  | 0.67 |  |
NET | Netcall Plc | 116.0 | 114.0 | 115.0 | 7,444 | 0.0 |  | 0.00 |  |
NEXS | Nexus Infrastructure Plc | 166.0 | 161.5 | 161.5 | 9,394 | -1.0 |  | 0.62 |  |
NFG | Next 15 Group PLC | 264.0 | 237.0 | 258.5 | 516,208 | 17.5 |  | 7.26 |  |
NFIX | FTSE Finland 25 Index | 5,144 | 5,097 | 5,125 | 0 | -12 |  | 0.23 |  |
NFL2 | Leverage Shares Public Limited Company | 138.0 | 138.0 | 138.0 | 5,260 | -6.0 |  | 4.17 |  |
NFL3 | | 386.0 | 344.5 | 344.5 | 216 | -24.0 |  | 6.51 |  |
NFLE | Leverage Shares Public Limited Company | 118.0 | 117.0 | 117.0 | 100 | -6.0 |  | 4.88 |  |
NFLS | | 2.560 | 2.560 | 2.560 | 80,235 | 0.060 |  | 2.40 |  |
NFLW | | 99.70 | 99.70 | 99.70 | 200,000 | 0.00 |  | 0.00 |  |
NFM | New Frontier Minerals Ltd | 0.5000 | 0.4510 | 0.5000 | 413,549 | -0.0250 |  | 4.76 |  |
NFRA | | 5.707 | 5.690 | 5.690 | 100 | 0.051 |  | 0.90 |  |
NFX | Nuformix Plc | 0.0950 | 0.0850 | 0.0930 | 4,731,300 | 0.0000 |  | 0.00 |  |
NG | NATIONAL GRID TRACO ord gbp0.10 | 1,086 | 1,067 | 1,073 | 14,379,095 | 12 |  | 1.08 |  |
NG- | | 1,086 | 1,067 | 1,073 | 14,377,893 | 12 |  | 1.08 |  |
NGAG | UBS Ag | 20.46 | 20.46 | 20.46 | 0 | -0.66 |  | 3.10 |  |
NGAS | ETFS Commodity Securities Limited | 8.002 | 7.635 | 7.779 | 75,103 | -0.244 |  | 3.04 |  |
NGAU | UBS Ag | 6.589 | 6.589 | 6.589 | 0 | -0.214 |  | 3.15 |  |
NGLS | | 6.943 | 6.849 | 6.849 | 100 | -0.216 |  | 3.06 |  |
NGSP | ETFS Commodity Securities Limited | 579.1 | 558.9 | 567.5 | 5,770 | -18.1 |  | 3.09 |  |
NH14 | | 100.2 | 100.2 | 100.2 | 20,000,000 | 0.0 |  | 0.00 |  |
NI71 | | 108.4 | 108.4 | 108.4 | 240,000 | 0.0 |  | 0.00 |  |
NICK | ETFS Commodity Securities Limited | 13.59 | 13.55 | 13.57 | 1,151 | -0.01 |  | 0.06 |  |
NICL | Nichols Plc | 1,445 | 1,370 | 1,410 | 33,232 | 30 |  | 2.17 |  |
NIKU | UBS Ag | 43.76 | 43.76 | 43.76 | 0 | -0.08 |  | 0.18 |  |
NIO3 | | 15.53 | 14.34 | 15.38 | 4,081 | 0.93 |  | 6.45 |  |
NIOX | | 69.00 | 68.00 | 68.00 | 174,356 | 0.00 |  | 0.00 |  |
NJ39 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
NK11 | | 100.2 | 100.2 | 100.2 | 400,000 | 0.0 |  | 0.00 |  |
NKE2 | Leverage Shares Public Limited Company | 89.56 | 89.56 | 89.56 | 2,266,000 | 0.00 |  | 0.00 |  |
NLB | Nova Ljubljanska Banka D.D. Ljubljana | 30.50 | 29.90 | 30.20 | 10,355 | 0.20 |  | 0.67 |  |
NMIX | FTSE Actuaries 350 [Exit] | 4,781 | 4,746 | 4,778 | 0 | 15 |  | 0.31 |  |
NMIXNUK | FTSE 350 Ex Investment T | 4,781 | 4,746 | 4,778 | 0 | 15 |  | 0.31 |  |
NMX | FTSE Actuaries 350 | 4,837 | 4,802 | 4,835 | 0 | 15 |  | 0.31 |  |
NMX101010 | | 2,623 | 2,583 | 2,597 | 0 | -11 |  | 0.43 |  |
NMX151010 | | 637.1 | 620.4 | 623.6 | 0 | -0.6 |  | 0.10 |  |
NMX151020 | | 2,507 | 2,461 | 2,505 | 0 | 43 |  | 1.75 |  |
NMX201010 | | 10,787 | 10,621 | 10,787 | 0 | 143 |  | 1.34 |  |
NMX201020 | | 5,858 | 5,701 | 5,752 | 0 | -87 |  | 1.50 |  |
NMX201030 | | 20,281 | 19,761 | 20,251 | 0 | 422 |  | 2.13 |  |
NMX301010 | | 5,943 | 5,841 | 5,856 | 0 | -85 |  | 1.42 |  |
NMX302010 | | 16,970 | 16,727 | 16,842 | 0 | 10 |  | 0.06 |  |
NMX302020 | | 16,009 | 15,796 | 15,903 | 0 | -15 |  | 0.10 |  |
NMX302040 | | 12,603 | 12,518 | 12,603 | 0 | 40 |  | 0.32 |  |
NMX303010 | | 7,086 | 7,016 | 7,022 | 0 | -32 |  | 0.46 |  |
NMX303020 | | 4,666 | 4,609 | 4,609 | 0 | -26 |  | 0.55 |  |
NMX351010 | | 2,730 | 2,650 | 2,722 | 0 | 0 |  | 0.01 |  |
NMX351020 | | 2,196 | 2,174 | 2,196 | 0 | 22 |  | 1.03 |  |
NMX401010 | | 1,257 | 1,218 | 1,250 | 0 | 19 |  | 1.57 |  |
NMX402010 | | 4,440 | 4,328 | 4,433 | 0 | 105 |  | 2.43 |  |
NMX402020 | | 11,436 | 11,161 | 11,432 | 0 | -4 |  | 0.04 |  |
NMX402030 | | 40,111 | 39,624 | 39,946 | 0 | 0 |  | 0.00 |  |
NMX402040 | | 17,250 | 16,703 | 17,250 | 0 | 366 |  | 2.17 |  |
NMX403010 | | 12,384 | 12,223 | 12,384 | 0 | 127 |  | 1.03 |  |
NMX404010 | | 2,787 | 2,746 | 2,787 | 0 | 38 |  | 1.39 |  |
NMX405010 | | 9,142 | 9,003 | 9,142 | 0 | 134 |  | 1.48 |  |
NMX451010 | | 17,352 | 16,794 | 17,325 | 0 | 514 |  | 3.06 |  |
NMX451020 | | 7,709 | 7,610 | 7,703 | 0 | 89 |  | 1.17 |  |
NMX451030 | | 40,183 | 39,505 | 39,679 | 0 | -444 |  | 1.11 |  |
NMX452010 | | 4,465 | 4,407 | 4,460 | 0 | 50 |  | 1.13 |  |
NMX501010 | | 12,910 | 12,730 | 12,833 | 0 | -18 |  | 0.14 |  |
NMX502010 | | 18,897 | 18,334 | 18,357 | 0 | -412 |  | 2.20 |  |
NMX502020 | | 11,582 | 11,454 | 11,502 | 0 | -27 |  | 0.23 |  |
NMX502030 | | 6,987 | 6,905 | 6,987 | 0 | 42 |  | 0.60 |  |
NMX502040 | | 12,342 | 12,119 | 12,205 | 0 | -107 |  | 0.87 |  |
NMX502050 | | 10,879 | 10,768 | 10,855 | 0 | 9 |  | 0.08 |  |
NMX502060 | | 3,674 | 3,600 | 3,660 | 0 | -11 |  | 0.30 |  |
NMX551020 | | 5,199 | 5,129 | 5,199 | 0 | 66 |  | 1.29 |  |
NMX551030 | | 17,870 | 17,389 | 17,820 | 0 | 431 |  | 2.48 |  |
NMX552010 | | 7,106 | 6,954 | 7,106 | 0 | 131 |  | 1.88 |  |
NMX601010 | | 7,962 | 7,870 | 7,946 | 0 | 59 |  | 0.75 |  |
NMX651010 | | 11,464 | 11,275 | 11,318 | 0 | 43 |  | 0.38 |  |
NMX651020 | | 6,782 | 6,656 | 6,724 | 0 | 68 |  | 1.03 |  |
NMX651030 | | 1,924 | 1,918 | 1,918 | 0 | 0 |  | 0.00 |  |
NMXDEN | Ftse350Domexpntind | 992.3 | 984.3 | 991.0 | 0 | 2.6 |  | 0.26 |  |
NMXESG | | 1,417 | 1,404 | 1,417 | 0 | 6 |  | 0.43 |  |
NMXESGSP | | 1,428 | 1,389 | 1,420 | 0 | 0 |  | 0.00 |  |
NMXSP | | 4,869 | 4,738 | 4,844 | 0 | 0 |  | 0.00 |  |
NOG | Nostrum Oil & Gas Plc | 3.980 | 3.020 | 3.500 | 114,044 | 0.100 |  | 2.94 |  |
NOTP | Nottingham Building Society | 102.8 | 102.5 | 120.8 | 30,000 | 0.0 |  | 0.00 |  |
NOVB | | 2,349 | 2,349 | 2,349 | 0 | 1 |  | 0.02 |  |
NP65 | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
NRGT | | 1,520 | 1,499 | 1,505 | 206 | 2 |  | 0.10 |  |
NRJC | | 15.07 | 15.07 | 15.07 | 0 | -0.06 |  | 0.36 |  |
NRJL | | 22.80 | 22.36 | 22.47 | 348 | -0.13 |  | 0.55 |  |
NRJU | | 30.81 | 30.81 | 30.81 | 0 | -0.14 |  | 0.44 |  |
NRR | Newriver Retail Limited | 74.90 | 73.50 | 74.50 | 1,153,883 | 0.70 |  | 0.95 |  |
NRUC | | 795.5 | 795.5 | 795.5 | 0 | 0.0 |  | 0.00 |  |
NS14 | | 99.88 | 99.88 | 99.88 | 66,200,000 | 0.00 |  | 0.00 |  |
NSHREACN | FTSE China N Share All C | 3,257 | 3,219 | 3,245 | 0 | -8 |  | 0.25 |  |
NSI | New Star Investment Trust Plc | 111.5 | 106.5 | 111.5 | 14,911 | 1.5 |  | 1.36 |  |
NSIX | FTSE Actuaries Fledgling [Exit] | 20,925 | 20,669 | 20,925 | 0 | 184 |  | 0.89 |  |
NSWX | FTSE Sweden 30 Index | 2,831 | 2,791 | 2,822 | 0 | -1 |  | 0.05 |  |
NSX | FTSE Actuaries Fledgling | 13,037 | 12,959 | 13,037 | 0 | 52 |  | 0.40 |  |
NTBR | Northern Bear Plc | 80.50 | 80.50 | 80.50 | 0 | 0.00 |  | 0.00 |  |
NTEA | Northern Electric Plc | 134.5 | 133.9 | 134.5 | 46,729 | 0.0 |  | 0.00 |  |
NTN | Northern 3 Vct Plc | 85.50 | 85.50 | 85.50 | 0 | 0.00 |  | 0.00 |  |
NTOG | Nostra Terra Oil and Gas Company Plc | 0.0184 | 0.0180 | 0.0185 | 15,166,839 | 0.0000 |  | 0.00 |  |
NTQ | Enteq Upstream Plc | 0.4999 | 0.3900 | 0.4875 | 1,044,459 | 0.0000 |  | 0.00 |  |
NTSG | | 28.00 | 27.61 | 27.77 | 1,834 | -0.03 |  | 0.12 |  |
NTSX | | 36.01 | 35.84 | 35.95 | 785 | 0.04 |  | 0.12 |  |
NTV | Northern 2 Vct Plc | 55.50 | 55.50 | 55.50 | 0 | 0.00 |  | 0.00 |  |
NTVO | | 0.3500 | 0.3500 | 0.3500 | 20,000,000 | 0.0250 |  | 7.69 |  |
NUCG | | 33.18 | 31.96 | 32.15 | 13,616 | -0.53 |  | 1.61 |  |
NUCL | | 45.53 | 43.86 | 44.17 | 38,654 | -1.35 |  | 2.97 |  |
NV3S | | 8.068 | 7.310 | 7.900 | 77,109 | 0.564 |  | 7.69 |  |
NVD2 | Leverage Shares Public Limited Company | 56.65 | 52.10 | 53.36 | 3,509 | -2.71 |  | 4.82 |  |
NVD3 | | 43.96 | 39.00 | 40.35 | 93,429 | -3.52 |  | 8.02 |  |
NVDD | | 529.5 | 502.8 | 505.3 | 13,502 | -21.3 |  | 4.04 |  |
NVDE | Leverage Shares Public Limited Company | 47.59 | 45.12 | 45.12 | 100 | -2.89 |  | 6.01 |  |
NVDI | | 7.145 | 6.926 | 6.926 | 1,510 | -0.288 |  | 3.99 |  |
NVDS | | 22.53 | 22.53 | 22.53 | 0 | 0.58 |  | 2.62 |  |
NVT | Northern Venture Trust Plc | 58.50 | 58.50 | 58.50 | 0 | 0.00 |  | 0.00 |  |
NWBD | National Westminster Bank Plc | 150.0 | 150.0 | 158.6 | 400,000 | 0.0 |  | 0.00 |  |
NWF | Nwf Group Plc | 172.0 | 169.0 | 170.5 | 22,625 | -0.5 |  | 0.29 |  |
NWG | Northumbrian Water Group Plc | 510.6 | 498.2 | 501.4 | 15,069,673 | -10.0 |  | 1.96 |  |
NWT | Newmark Security Plc | 77.50 | 77.50 | 77.50 | 0 | 0.00 |  | 0.00 |  |
NXQ | Nuveen Select Tax-Free Income Portfoli | 69.00 | 64.50 | 66.50 | 25,657 | -0.50 |  | 0.75 |  |
NXR | Norcros Plc | 284.0 | 273.0 | 273.0 | 29,876 | -1.0 |  | 0.36 |  |
NXT | Next Plc | 12,575 | 12,425 | 12,540 | 179,694 | 100 |  | 0.80 |  |
NXTG | | 2,567 | 2,565 | 2,567 | 100 | 2 |  | 0.08 |  |
NXTU | | 35.18 | 35.18 | 35.18 | 0 | 0.03 |  | 0.09 |  |
NZI | | 1.500 | 1.300 | 1.350 | 50,060 | 0.000 |  | 0.00 |  |