| S100 | Source Markets Public Li | 9,910 | 9,839 | 9,848 | 260 | -79 | | 0.80 | |
| S247 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 8.500 | 8.500 | 8.500 | 0 | 0.000 | | 0.00 | |
| S250 | Source Markets Public Li | 18,722 | 18,266 | 18,293 | 4.3K | -381 | | 2.04 | |
| S32 | South32 Limited | 133.0 | 129.0 | 129.4 | 241.8K | -1.8 | | 1.37 | |
| S3CO | Leverage Shares Public Limited Company | 5,330 | 4,631 | 4,686 | 6.5K | -136 | | 2.82 | |
| S400 | Source Markets Public Li | 17,106 | 16,998 | 17,064 | 100 | 17 | | 0.10 | |
| S5ED | UBS (Irl) Etf PLC | 3,132 | 3,132 | 3,132 | 0 | -13 | | 0.42 | |
| S5EE | UBS (Irl) Etf PLC | 1,589 | 1,578 | 1,578 | 4.3K | -6 | | 0.40 | |
| S5EG | UBS (Irl) Etf PLC | 1,743 | 1,719 | 1,719 | 6.2K | -29 | | 1.66 | |
| S5EQ | UBS (Irl) Fund Solutions PLC | 770.3 | 770.3 | 770.3 | 0 | -1.1 | | 0.14 | |
| S5EW | UBS (Irl) Fund Solutions PLC | 767.1 | 767.1 | 767.1 | 0 | -1.2 | | 0.15 | |
| S5SD | UBS (Irl) ETF Plc | 3,216 | 3,188 | 3,188 | 1K | -11 | | 0.35 | |
| S5UA | UBS (Irl) Etf PLC | 9,105 | 9,105 | 9,105 | 0 | -23 | | 0.25 | |
| S600 | Source Markets Public Li | 11,904 | 11,815 | 11,816 | 767 | -80 | | 0.67 | |
| S6EW | Ossiam Lux | 135.9 | 134.2 | 134.2 | 480 | -2.5 | | 1.84 | |
| S7XP | Source Markets Public Li | 14,684 | 14,536 | 14,576 | 1.8K | -105 | | 0.72 | |
| SA33 | SOCIETE GENERALE ACCEPTANCE NV call wts | 98.53 | 98.53 | 98.53 | 240K | 0.00 | | 0.00 | |
| SA35 | SOCIETE GENERALE ACCEPTANCE NV put wts | 99.13 | 99.12 | 99.13 | 15.1M | 0.00 | | 0.00 | |
| SA64 | SOCIETE GENERALE ACCEPTANCE NV call wts | 100.7 | 100.7 | 100.7 | 28M | 0.0 | | 0.00 | |
| SAA | M&C Saatchi Plc | 160.6 | 156.3 | 159.0 | 93.7K | -1.5 | | 0.93 | |
| SAA3 | Graniteshares Financial PLC | 81.90 | 71.70 | 75.85 | 7.6K | 4.00 | | 5.57 | |
| SAAA | Ishares Vi Plc [The Comp | 60.11 | 59.90 | 60.11 | 842 | 0.29 | | 0.48 | |
| SAAS | Microlise Group PLC | 134.0 | 130.0 | 132.0 | 9.1K | 0.0 | | 0.00 | |
| SABP | Global X Etfs Icav | 14.05 | 14.05 | 14.05 | 0 | 0.08 | | 0.59 | |
| SADA | Amundi Index Solutions | 42.13 | 42.13 | 42.13 | 0 | -0.24 | | 0.56 | |
| SAE | Simec Atlantis Energy Limited | 2.800 | 2.600 | 2.750 | 1.7M | 0.000 | | 0.00 | |
| SAEM | Ishares IV Plc | 7.978 | 7.714 | 7.766 | 254.2K | -0.044 | | 0.56 | |
| SAEU | Ishares IV Plc | 7.979 | 7.913 | 7.913 | 14.3K | -0.052 | | 0.65 | |
| SAFE | Safestore Holdings Plc | 633.8 | 611.5 | 612.5 | 454.2K | -16.0 | | 2.55 | |
| SAG | Sagentia Group Plc | 565.0 | 556.7 | 560.0 | 204.3K | 0.0 | | 0.00 | |
| SAGA | Saga Plc | 215.5 | 195.4 | 198.0 | 429.8K | -9.5 | | 4.58 | |
| SAGG | Ishares III Plc | 3.298 | 3.264 | 3.291 | 65.6K | 0.028 | | 0.86 | |
| SAHP | Global X Etfs Icav | 13.60 | 13.60 | 13.60 | 0 | 0.08 | | 0.60 | |
| SAIN | Scottish American Investment Co. Plc | 512.0 | 504.0 | 504.0 | 198.2K | -5.0 | | 0.98 | |
| SAJP | Ishares IV Plc | 7.784 | 7.666 | 7.711 | 58.4K | -0.086 | | 1.10 | |
| SAKE | Leverage Shares Public Limited Company | 20.10 | 20.10 | 20.10 | 0 | 0.84 | | 4.33 | |
| SAL | Spaceandpeople Plc | 145.0 | 140.2 | 145.0 | 6.7K | -2.5 | | 1.69 | |
| SALE | Leverage Shares Public Limited Company | 0.5600 | 0.5450 | 0.5600 | 50.5K | 0.0310 | | 5.86 | |
| SALL | ETFS Commodity Securities Limited | 54.67 | 54.67 | 54.67 | 0 | -0.05 | | 0.09 | |
| SALT | Microsalt PLC | 55.00 | 48.00 | 51.50 | 11.9K | -1.00 | | 1.90 | |
| SAM3 | Graniteshares Financial PLC | 410.0 | 353.8 | 382.0 | 6.3K | 22.0 | | 6.11 | |
| SAMD | Leverage Shares Public Limited Company | 130.9 | 130.9 | 130.9 | 0 | 3.4 | | 2.67 | |
| SAME | Leverage Shares Public Limited Company | 1.504 | 1.504 | 1.504 | 0 | 0.026 | | 1.76 | |
| SAN | Santander UK Plc | 167.1 | 167.1 | 168.9 | 2.5K | 0.0 | | 0.00 | |
| SANB | Santander UK Plc | 148.5 | 148.4 | 148.5 | 13.5K | 0.0 | | 0.00 | |
| SAPA | Ssga Spdr Etfs Europe Ii PLC | 10.34 | 10.34 | 10.34 | 0 | -0.02 | | 0.19 | |
| SAPE | Leverage Shares Public Limited Company | 4.049 | 4.049 | 4.049 | 0 | 0.086 | | 2.17 | |
| SAPL | Leverage Shares Public Limited Company | 352.6 | 348.8 | 352.6 | 100 | 10.3 | | 2.99 | |
| SAR | Sareum Holdings Plc | 22.50 | 20.00 | 22.00 | 1.32M | 1.50 | | 7.32 | |
| SARK | Leverage Shares Public Limited Company | 24.63 | 23.45 | 23.45 | 100 | 0.88 | | 3.91 | |
| SASU | Ishares IV Plc | 13.35 | 13.14 | 13.14 | 607.7K | -0.22 | | 1.66 | |
| SATS | Satsuma Technology PLC | 3.200 | 2.300 | 2.470 | 4.71M | -0.170 | | 6.44 | |
| SAUD | Steel Authority of India | 6.000 | 6.000 | 6.000 | 0 | 0.000 | | 0.00 | |
| SAUM | Ishares IV Plc | 8.107 | 8.035 | 8.037 | 17.7K | -0.050 | | 0.62 | |
| SAUS | Ishares III Plc | 4,212 | 4,180 | 4,198 | 5.1K | -5 | | 0.12 | |
| SAV | Savannah Resources Plc | 4.400 | 4.000 | 4.200 | 1.66M | 0.000 | | 0.00 | |
| SAVE | Savannah Energy PLC | 7.000 | 7.000 | 7.200 | 1.3K | 0.000 | | 0.00 | |
| SAWD | Ishares IV Plc | 11.52 | 11.35 | 11.35 | 121.5K | -0.19 | | 1.63 | |
| SAWG | Ishares Iv PLC | 5.554 | 5.544 | 5.544 | 2.5K | -0.074 | | 1.32 | |
| SBA | Leverage Shares Public Limited Company | 263.0 | 251.0 | 256.5 | 100 | 1.5 | | 0.59 | |
| SBA3 | Leverage Shares Public Limited Company | 1,185 | 1,095 | 1,130 | 822 | 55 | | 5.12 | |
| SBAR | Sundae Bar PLC | 7.800 | 7.500 | 7.750 | 297.8K | 0.000 | | 0.00 | |
| SBDS | Silver Bullet Data Services Group PLC | 26.00 | 25.00 | 26.00 | 1.1K | 0.00 | | 0.00 | |
| SBEG | UBS ETF | 809.8 | 803.8 | 804.4 | 2.1K | -3.8 | | 0.46 | |
| SBEM | UBS ETF | 687.0 | 679.8 | 685.8 | 605 | 7.3 | | 1.07 | |
| SBIA | State Bank of India | 74.75 | 74.75 | 74.75 | 132 | 0.00 | | 0.00 | |
| SBID | State Bank of India | 92.20 | 91.00 | 91.10 | 9.6K | -0.70 | | 0.76 | |
| SBIE | Leverage Shares Public Limited Company | 3.020 | 3.020 | 3.020 | 0 | 0.030 | | 1.00 | |
| SBIO | Source Markets Public Li | 49.78 | 48.42 | 49.34 | 26.9K | 0.63 | | 1.29 | |
| SBIU | Leverage Shares Public Limited Company | 263.0 | 263.0 | 263.0 | 0 | 5.0 | | 1.94 | |
| SBIX | Invesco Markets PLC | 3,686 | 3,683 | 3,683 | 1.5K | 87 | | 2.43 | |
| SBO | Schroder British Opportunities Trust PLC | 76.67 | 75.28 | 76.00 | 60.3K | 0.00 | | 0.00 | |
| SBRE | Sabre Insurance Group Plc | 143.8 | 139.4 | 140.2 | 493.8K | -2.0 | | 1.41 | |
| SBRT | ETFS Commodity Securities Limited | 14.95 | 14.85 | 14.87 | 11.4K | -0.17 | | 1.14 | |
| SBRY | Sainsbury [J] Plc | 301.2 | 292.8 | 295.0 | 5.03M | -6.2 | | 2.06 | |
| SBSA | Skipton Building Society | 129.0 | 129.0 | 129.0 | 0 | 0.0 | | 0.00 | |
| SBSI | Schroder Bsc Social Impact Trust PLC | 70.13 | 70.00 | 70.00 | 2.8K | 0.00 | | 0.00 | |
| SBTX | Skinbiotherapeutics Plc | 14.38 | 14.18 | 14.25 | 409.3K | 0.00 | | 0.00 | |
| SBUL | ETFS Commodity Securities Limited | 9.943 | 9.870 | 9.870 | 5.4K | -0.093 | | 0.93 | |
| SBUS | UBS Ag | 144.4 | 144.4 | 144.4 | 0 | -1.3 | | 0.88 | |
| SBUY | Powershares Glbal Funds | 4,827 | 4,796 | 4,796 | 4.9K | -4 | | 0.08 | |
| SC25 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 95.13 | 95.13 | 95.13 | 335K | 0.00 | | 0.00 | |
| SC28 | societe generale acceptance nv call wts | 100.4 | 100.4 | 100.4 | 240K | 0.0 | | 0.00 | |
| SC3S | Wisdomtree Multi Asset Issuer Public | 24.32 | 24.32 | 24.32 | 0 | 1.68 | | 7.41 | |
| SC55 | societe generale acceptance nv CALL WTS | 98.36 | 98.36 | 98.36 | 9.2K | 0.00 | | 0.00 | |
| SC64 | societe generale acceptance nv CALL WTS | 103.0 | 103.0 | 103.0 | 250K | 0.0 | | 0.00 | |
| SC68 | societe generale acceptance nv PUT WTS | 100.2 | 100.2 | 100.2 | 200K | 0.0 | | 0.00 | |
| SC79 | societe generale acceptance nv CALL WTS | 91.17 | 91.17 | 91.17 | 500K | 0.00 | | 0.00 | |
| SC85 | societe generale acceptance nv put wts | 97.9 | 97.9 | 100.1 | 3K | 0.0 | | 0.00 | |
| SC87 | societe generale acceptance nv call wts | 98.95 | 98.95 | 98.95 | 250K | 0.74 | | 0.75 | |
| SCAR | First Trust Global Funds Public Limited | 24.83 | 24.83 | 24.83 | 0 | -0.22 | | 0.87 | |
| SCDN | FTSE Developed Small Cap | 2,560 | 2,519 | 2,532 | 0 | -26 | | 1.02 | |
| SCDNCH | FTSE Small Cap Net Chf I | 2,244 | 2,212 | 2,227 | 0 | -11 | | 0.48 | |
| SCDNEU | FTSE Small Cap Net EUR I | 2,892 | 2,854 | 2,870 | 0 | -11 | | 0.38 | |
| SCDNUK | FTSE Small Cap Net GBP I | 3,102 | 3,062 | 3,077 | 0 | 6 | | 0.19 | |
| SCE | Surface Transforms Plc | 2.040 | 1.794 | 1.975 | 26.99M | 0.175 | | 9.72 | |
| SCF | Schroder Income Growth Fund Plc | 318.0 | 311.9 | 312.0 | 83.1K | -6.0 | | 1.89 | |
| SCGL | Sealand Capital Galaxy Limited | 0.4290 | 0.4000 | 0.4250 | 4.18M | 0.0000 | | 0.00 | |
| SCHE | Southern Cross Healthcare Group Plc | 0.7680 | 0.7680 | 0.7680 | 0 | 0.0100 | | 1.32 | |
| SCHI | Leverage Shares Public Limited Company | 68.60 | 66.65 | 66.65 | 448 | 0.95 | | 1.45 | |
| SCLP | Scancell Holdings Plc | 11.000 | 9.550 | 9.650 | 1.56M | -0.350 | | 3.50 | |
| SCNY | ETFS Foreign Exchange Limited | 38.95 | 38.95 | 38.95 | 0 | -0.01 | | 0.01 | |
| SCOP | ETFS Commodity Securities Limited | 14.53 | 14.32 | 14.32 | 23.2K | -0.12 | | 0.85 | |
| SCP | Schroder UK Mid Cap Fund Plc | 678.0 | 664.4 | 668.0 | 65.2K | -12.0 | | 1.76 | |
| SCS5 | Cred Suis Gp Fun Ltd | 101.0 | 101.0 | 101.0 | 0 | 0.0 | | 0.00 | |
| SCSP | Seed Capital Solutions PLC | 1.0000 | 0.9990 | 0.7500 | 5.68M | 0.0000 | | 0.00 | |
| SCT | Softcat Plc | 1,641 | 1,563 | 1,568 | 489.7K | -65 | | 3.98 | |
| SCTB | Invesco Markets Ii PLC | 5.321 | 5.321 | 5.321 | 0 | -0.076 | | 1.41 | |
| SCTP | Invesco Markets Ii PLC | 397.5 | 397.5 | 397.5 | 0 | -0.9 | | 0.22 | |
| SCWX | Xtrackers | 11.24 | 11.18 | 11.21 | 4K | -0.15 | | 1.29 | |
| SCXW | Xtrackers | 8.385 | 8.371 | 8.371 | 125 | -0.010 | | 0.12 | |
| SD06 | societe generale acceptance nv call wts | 60.23 | 60.23 | 60.23 | 175M | 0.00 | | 0.00 | |
| SD12 | FTSE Dev Small Cap Ex No | 905.4 | 885.3 | 889.5 | 0 | -14.1 | | 1.56 | |
| SD13 | FTSE Dev Europe Small CA | 1,077 | 1,044 | 1,049 | 0 | -28 | | 2.57 | |
| SD16 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 102.6 | 102.6 | 102.6 | 1.87M | 0.0 | | 0.00 | |
| SD23 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 94.35 | 94.35 | 94.35 | 260K | 0.00 | | 0.00 | |
| SD55 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 101.4 | 101.4 | 101.4 | 600K | 0.0 | | 0.00 | |
| SD69 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.5 | 100.5 | 100.5 | 8M | 0.0 | | 0.00 | |
| SD70 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 103.2 | 103.2 | 103.2 | 423K | 0.0 | | 0.00 | |
| SDAX | Leverage Shares Public Limited Company | 112.7 | 112.7 | 112.7 | 0 | 7.0 | | 6.63 | |
| SDEU | Ishares V Public Limited Company | 104.2 | 103.8 | 104.2 | 930 | 0.5 | | 0.52 | |
| SDG | Sanderson Design Group PLC | 55.00 | 50.66 | 52.50 | 37K | 0.00 | | 0.00 | |
| SDG3 | Xtrackers (Ie) Public Limited Company | 26.01 | 25.91 | 25.91 | 625 | 0.20 | | 0.77 | |
| SDG6 | Xtrackers (Ie) Public Limited Company | 28.60 | 28.51 | 28.51 | 100 | 0.00 | | 0.00 | |
| SDG7 | Xtrackers (Ie) Public Limited Company | 16.17 | 16.17 | 16.17 | 0 | -0.05 | | 0.31 | |
| SDG9 | Xtrackers (Ie) Public Limited Company | 26.41 | 26.41 | 26.41 | 0 | -0.54 | | 1.99 | |
| SDGH | Ishares Iv PLC | 5.292 | 5.285 | 5.287 | 318 | -0.003 | | 0.06 | |
| SDGX | Xtrackers (Ie) Public Limited Company | 23.78 | 23.78 | 23.78 | 0 | -0.03 | | 0.11 | |
| SDHA | Ishares IV Plc | 7.004 | 6.955 | 6.955 | 183.1K | -0.015 | | 0.22 | |
| SDHB | Ishares Iv PLC | 5.060 | 5.060 | 5.060 | 0 | -0.009 | | 0.18 | |
| SDHG | Ishares IV Plc | 66.24 | 66.03 | 66.24 | 100 | 0.66 | | 1.01 | |
| SDHY | Ishares IV Plc | 89.26 | 88.28 | 88.57 | 4.4K | -0.27 | | 0.30 | |
| SDI | Sdi Group Plc | 93.00 | 92.00 | 92.50 | 61.4K | 0.50 | | 0.54 | |
| SDIA | Ishares IV Plc | 6.221 | 6.181 | 6.210 | 3.55M | -0.002 | | 0.03 | |
| SDIC | speymill deutsche immobilien co ord | 21.20 | 21.20 | 21.20 | 0 | 0.00 | | 0.00 | |
| SDIE | Leverage Shares Public Limited Company | 4.863 | 4.863 | 4.863 | 0 | 0.055 | | 1.14 | |
| SDIG | Ishares IV Plc | 101.9 | 101.4 | 101.4 | 12.9K | 0.0 | | 0.02 | |
| SDIP | Global X Etfs Icav | 7.281 | 7.178 | 7.193 | 92K | -0.029 | | 0.40 | |
| SDIS | Leverage Shares Public Limited Company | 423.7 | 423.7 | 423.7 | 0 | 8.3 | | 1.99 | |
| SDIU | Global X Etfs Icav | 14.24 | 14.10 | 14.10 | 0 | -0.25 | | 1.73 | |
| SDIV | Global X Etfs Icav | 9.853 | 9.574 | 9.627 | 7.5K | -0.157 | | 1.60 | |
| SDJP | Ishares IV Plc | 6.841 | 6.837 | 6.837 | 7.2K | -0.078 | | 1.13 | |
| SDP | Schroder Asiapacific Fund Plc | 613.7 | 608.0 | 610.0 | 184.6K | 1.0 | | 0.16 | |
| SDR | Schroders Plc | 376.6 | 360.4 | 361.2 | 2.18M | -13.6 | | 3.63 | |
| SDUE | Ishares IV Plc | 6.646 | 6.616 | 6.616 | 100 | -0.038 | | 0.57 | |
| SDUS | Ishares IV Plc | 12.31 | 12.17 | 12.17 | 5.7K | -0.19 | | 1.51 | |
| SDV | Small Companies Dividend Trust Plc | 143.0 | 140.0 | 140.0 | 80.8K | -1.0 | | 0.71 | |
| SDVI | First Trust Global Funds Public Limited | 1,907 | 1,907 | 1,907 | 0 | 5 | | 0.27 | |
| SDVY | First Trust Global Funds Public Limited | 22.47 | 22.32 | 22.35 | 4.2K | -0.22 | | 0.95 | |
| SDWD | Ishares IV Plc | 10.43 | 10.29 | 10.29 | 26.4K | -0.16 | | 1.49 | |
| SDXUSKFN | FTSE Developed ex US ex Korea Small | 4,216 | 4,128 | 4,146 | 0 | -63 | | 1.50 | |
| SDXUSKFV | FTSE Developed ex US ex Korea Small | 4,216 | 4,128 | 4,146 | 0 | -63 | | 1.50 | |
| SDY | Speedy Hire Plc | 27.50 | 25.80 | 26.10 | 290.6K | -0.90 | | 3.33 | |
| SE11 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 106.6 | 106.6 | 106.6 | 500K | 0.0 | | 0.00 | |
| SE15 | Ishares III Plc | 93.64 | 93.64 | 93.64 | 0 | 0.61 | | 0.65 | |
| SE17 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.5 | 100.5 | 100.5 | 900K | 0.0 | | 0.00 | |
| SE37 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.3 | 101.3 | 101.3 | 1.3M | 0.0 | | 0.00 | |
| SE52 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 79.44 | 79.44 | 79.44 | 145K | 0.00 | | 0.00 | |
| SE55 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 81.01 | 81.00 | 81.01 | 1.6M | 0.00 | | 0.00 | |
| SEA | Seaenergy Plc | 82.00 | 78.00 | 80.00 | 375.9K | -2.00 | | 2.44 | |
| SEAG | Ishares III Plc | 93.76 | 93.76 | 93.76 | 0 | 0.49 | | 0.53 | |
| SEC | Strategic Equity Capital Plc | 373.8 | 371.1 | 372.0 | 12.5K | -3.0 | | 0.80 | |
| SEDM | Ishares IV Plc | 6.744 | 6.744 | 6.744 | 0 | -0.037 | | 0.55 | |
| SEDY | Ishares V Public Limited Company | 1,235 | 1,227 | 1,233 | 85.8K | 11 | | 0.90 | |
| SEE | Seeing Machines Limited | 3.090 | 2.820 | 2.920 | 4.2M | 0.110 | | 3.91 | |
| SEED | Barclays Bank Plc | 2.680 | 2.440 | 2.550 | 1.31M | 0.150 | | 6.25 | |
| SEEG | Ssga Spdr Etfs Europe I PLC | 10.46 | 10.46 | 10.46 | 0 | 0.00 | | 0.02 | |
| SEEN | Seeen PLC | 4.000 | 3.500 | 3.500 | 550K | 0.000 | | 0.00 | |
| SEFA | Shefa GEMS Ltd. | 0.1000 | 0.1000 | 0.1250 | 1.62M | 0.0000 | | 0.00 | |
| SEGA | Ishares III Plc | 95.10 | 94.74 | 95.10 | 100 | 0.44 | | 0.46 | |
| SEGM | Ishares IV Plc | 5.813 | 5.770 | 5.804 | 719 | 0.036 | | 0.62 | |
| SEGP | Ishares Iii PLC | 5.073 | 5.043 | 5.061 | 5.4K | -0.019 | | 0.37 | |
| SEIT | Sdcl Energy Efficiency Income Trust Plc | 58.60 | 54.89 | 55.60 | 2.69M | -1.40 | | 2.46 | |
| SELK | Selkirk Group PLC | 2.200 | 2.200 | 2.200 | 0 | -0.200 | | 8.33 | |
| SEMA | Ishares III Plc | 3,490 | 3,468 | 3,486 | 57.4K | 24 | | 0.69 | |
| SEMB | Ishares II Plc | 6,798 | 6,688 | 6,766 | 17.9K | 40 | | 0.59 | |
| SEMC | UBS ETF | 811.0 | 811.0 | 811.0 | 0 | 7.0 | | 0.87 | |
| SEMG | Multi Units Luxembourg | 4,946 | 4,749 | 4,884 | 16.7K | -56 | | 1.14 | |
| SEMH | SSGA SPDR ETFS Europe II | 20.42 | 20.42 | 20.42 | 0 | 0.22 | | 1.07 | |
| SEMI | Ishares Iv PLC | 6.198 | 6.093 | 6.122 | 68.8K | -0.082 | | 1.32 | |
| SEML | Ishares III Plc | 34.09 | 33.68 | 34.02 | 32.8K | 0.34 | | 1.01 | |
| SEMU | Multi Units Luxembourg | 66.18 | 64.89 | 65.28 | 8.1K | -1.71 | | 2.55 | |
| SEPA | Ssga Spdr Etfs Europe Ii PLC | 11.42 | 11.42 | 11.42 | 0 | -0.08 | | 0.70 | |
| SEPL | Seplat Petroleum Develop | 256.5 | 247.0 | 251.0 | 135.9K | 1.5 | | 0.60 | |
| SEPQ | First Trust Global Funds Public Limited | 1,656 | 1,656 | 1,656 | 0 | 4 | | 0.24 | |
| SEQI | Sequoia Economic Infrast | 79.20 | 76.90 | 76.90 | 4.23M | -2.00 | | 2.53 | |
| SERE | Schroder European Real Estate Investment | 65.60 | 64.60 | 65.00 | 202.6K | 0.00 | | 0.00 | |
| SEU3 | ETFS Foreign Exchange Li | 74.90 | 73.95 | 73.95 | 100 | 0.85 | | 1.16 | |
| SEUC | SSGA SPDR ETFS Europe I | 30.02 | 30.02 | 30.02 | 0 | -0.02 | | 0.05 | |
| SEUR | ETFS Foreign Exchange Limited | 71.05 | 71.05 | 71.05 | 0 | 0.28 | | 0.40 | |
| SF20 | Sga Societe Generale Acc | 79.79 | 79.79 | 79.79 | 400K | 0.00 | | 0.00 | |
| SF22 | Sga Societe Generale Acc | 33.43 | 33.43 | 33.43 | 5 | 0.00 | | 0.00 | |
| SFB3 | Leverage Shares Public Limited Company | 189.5 | 179.0 | 184.8 | 1.7K | 7.3 | | 4.08 | |
| SFNE | Graniteshares Financial PLC | 14.71 | 14.71 | 14.71 | 0 | 0.31 | | 2.13 | |
| SFNG | Graniteshares Financial PLC | 17.16 | 17.16 | 17.16 | 0 | 0.30 | | 1.78 | |
| SFNP | Graniteshares Financial PLC | 1,282 | 1,282 | 1,282 | 0 | 34 | | 2.68 | |
| SFOR | S4 Capital Plc | 21.65 | 20.70 | 20.70 | 3.21M | -0.95 | | 4.39 | |
| SFR | Severfield-Rowen Plc | 33.90 | 32.00 | 32.10 | 204.8K | -0.40 | | 1.23 | |
| SFT | sinosoft technology ord gbp0.148642 | 26.90 | 26.10 | 26.50 | 17.9K | 0.00 | | 0.00 | |
| SG52 | Skipton Building Society | 100.1 | 100.1 | 100.1 | 500K | 0.0 | | 0.00 | |
| SG72 | SOCIETE GENERALE ACCEPTANCE NV CERT | 108.1 | 108.1 | 108.1 | 1.73M | 0.2 | | 0.14 | |
| SG73 | SOCIETE GENERALE ACCEPTANCE NV TRKR CERT | 108.8 | 108.8 | 108.8 | 1M | 0.0 | | 0.00 | |
| SG74 | SOCIETE GENERALE ACCEPTANCE NV ACCEL | 103.0 | 103.0 | 103.0 | 1.1M | 0.0 | | 0.00 | |
| SG75 | SOCIETE GENERALE ACCEPTANCE NV PROT | 103.0 | 103.0 | 103.0 | 300K | 0.0 | | 0.00 | |
| SG76 | SOCIETE GENERALE ACCEPTANCE NV ZERO | 102.3 | 102.3 | 102.3 | 600K | 0.0 | | 0.00 | |
| SG77 | SOCIETE GENERALE ACCEPTANCE NV CERT | 102.2 | 102.2 | 102.2 | 225K | 0.0 | | 0.00 | |
| SG90 | SOCIETE GENERALE ACCEPTANCE NV ACCEL TRK | 102.0 | 102.0 | 102.0 | 530K | 0.0 | | 0.00 | |
| SG91 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 102.0 | 102.0 | 102.0 | 2.7M | 0.0 | | 0.00 | |
| SG96 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.8 | 100.8 | 100.8 | 85K | 0.2 | | 0.25 | |
| SGB3 | ETFS Foreign Exchange Li | 44.48 | 43.77 | 44.19 | 3K | 1.54 | | 3.60 | |
| SGBP | ETFS Foreign Exchange Limited | 59.70 | 59.44 | 59.57 | 5.8K | 0.75 | | 1.27 | |
| SGBS | ETFS Metal Securities Ld | 336.2 | 332.5 | 336.2 | 3.7K | 3.6 | | 1.07 | |
| SGBX | ETFS Metal Securities Limited | 25,118 | 24,666 | 25,118 | 907 | 559 | | 2.27 | |
| SGDE | Leverage Shares Public Limited Company | 10.78 | 10.29 | 10.38 | 1.8K | -0.06 | | 0.57 | |
| SGDX | Leverage Shares Public Limited Company | 955.0 | 899.3 | 904.3 | 15.7K | 2.3 | | 0.25 | |
| SGE | Sage Group Plc | 1,089 | 1,065 | 1,068 | 3.07M | -18 | | 1.66 | |
| SGEA | Ishares III Plc | 66.45 | 66.04 | 66.45 | 763 | 0.70 | | 1.06 | |
| SGIL | Ishares III Plc | 120.7 | 120.1 | 120.1 | 2.2K | 0.6 | | 0.50 | |
| SGJP | Ishares Iv PLC | 5.775 | 5.759 | 5.759 | 1.1K | 0.004 | | 0.07 | |
| SGLD | Source Physical Markets Plc | 338.7 | 319.9 | 338.5 | 74.1K | 3.6 | | 1.07 | |
| SGLE | Leverage Shares Public Limited Company | 1.012 | 1.012 | 1.012 | 0 | -0.059 | | 5.51 | |
| SGLN | Ishares Physical Metals Plc | 5,100 | 4,878 | 5,100 | 514.4K | 114 | | 2.29 | |
| SGLO | Ishares III Plc | 67.54 | 66.85 | 67.52 | 768 | 0.49 | | 0.72 | |
| SGLP | Source Physical Markets Plc | 25,392 | 24,285 | 25,277 | 18.8K | 560 | | 2.27 | |
| SGLS | Invesco Physical Markets Public Limited | 7,719 | 7,496 | 7,719 | 5K | 83 | | 1.09 | |
| SGOE | Leverage Shares Public Limited Company | 3.903 | 3.903 | 3.903 | 0 | 0.108 | | 2.85 | |
| SGOL | Leverage Shares Public Limited Company | 94.10 | 87.70 | 88.10 | 8.9K | -4.60 | | 4.96 | |
| SGOO | Leverage Shares Public Limited Company | 339.9 | 339.9 | 339.9 | 0 | 12.4 | | 3.77 | |
| SGQD | Multi Units Luxembourg | 341.5 | 341.5 | 341.5 | 0 | -2.3 | | 0.68 | |
| SGQL | Multi Units Luxembourg | 25,508 | 25,508 | 25,508 | 0 | 103 | | 0.40 | |
| SGQX | Multi Units Luxembourg | 20,760 | 20,625 | 20,665 | 100 | 135 | | 0.66 | |
| SGRO | Segro Plc | 629.0 | 604.4 | 604.4 | 3.82M | -24.8 | | 3.94 | |
| SGS | Leverage Shares Public Limited Company | 1.683 | 1.683 | 1.683 | 0 | 0.031 | | 1.88 | |
| SGS100 | FTSE SGX Asia Shariah 10 | 11,178 | 11,086 | 11,102 | 0 | -3 | | 0.03 | |
| SGSE | Leverage Shares Public Limited Company | 1.442 | 1.442 | 1.442 | 0 | 0.031 | | 2.20 | |
| SGSU | Ishares II Plc | 4.817 | 4.811 | 4.815 | 48.9K | -0.001 | | 0.02 | |
| SGWS | Ishares Iv PLC | 7.718 | 7.614 | 7.614 | 87K | -0.109 | | 1.41 | |
| SGYE | Leverage Shares Public Limited Company | 1.301 | 1.230 | 1.301 | 100 | 0.082 | | 6.73 | |
| SH02 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 105.9 | 105.9 | 105.9 | 200K | 0.0 | | 0.00 | |
| SH15 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.7 | 101.7 | 101.7 | 400K | 0.0 | | 0.00 | |
| SH28 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 99.53 | 99.53 | 99.53 | 8.5M | 0.00 | | 0.00 | |
| SH45 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 83.44 | 83.44 | 83.44 | 800K | 0.00 | | 0.00 | |
| SH91 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.3 | 100.3 | 100.3 | 2.5M | 0.0 | | 0.00 | |
| SH92 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 66.08 | 66.08 | 66.08 | 2.2M | 0.00 | | 0.00 | |
| SH94 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 76.47 | 76.47 | 76.47 | 7 | 0.00 | | 0.00 | |
| SH98 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 104.1 | 104.1 | 104.1 | 400K | 0.4 | | 0.39 | |
| SHC | Sherwood Intl | 144.6 | 136.9 | 136.9 | 8.86M | -7.7 | | 5.33 | |
| SHEL | Shell Trnpt (reg) | 2,764 | 2,715 | 2,731 | 4.68M | 14 | | 0.50 | |
| SHI | Sig Plc | 10.48 | 10.20 | 10.20 | 1.04M | -0.14 | | 1.35 | |
| SHIP | Tufton Oceanic Assets Limited | 1.140 | 1.110 | 1.125 | 26.7K | 0.000 | | 0.00 | |
| SHLD | Ishares IV Plc | 11.01 | 10.76 | 10.78 | 17.5K | -0.23 | | 2.12 | |
| SHLG | Ishares Iv PLC | 8.153 | 8.059 | 8.059 | 2.2K | -0.063 | | 0.78 | |
| SHOE | Shoe Zone Plc | 84.00 | 78.00 | 81.00 | 1.4K | 0.00 | | 0.00 | |
| SHOR | Franklin Templeton Icav | 20.14 | 20.14 | 20.14 | 0 | 0.00 | | 0.00 | |
| SHPP | Etfx Fund Company Plc | 84.60 | 82.44 | 83.10 | 95.7K | 0.00 | | 0.00 | |
| SHRS | Shires Income Plc | 278.5 | 271.0 | 273.5 | 65.1K | -4.5 | | 1.62 | |
| SHYG | Ishares Plc | 82.16 | 81.38 | 82.11 | 100 | 0.41 | | 0.50 | |
| SHYU | Ishares II Plc | 72.27 | 71.52 | 72.04 | 621 | 0.71 | | 0.99 | |
| SI07 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 98.10 | 98.10 | 98.10 | 400K | 0.00 | | 0.00 | |
| SI45 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.0 | 101.0 | 101.0 | 118K | 0.0 | | 0.00 | |
| SI53 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 101.4 | 101.4 | 101.4 | 5 | 0.0 | | 0.00 | |
| SI65 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 94.48 | 94.48 | 94.48 | 85K | 0.00 | | 0.00 | |
| SI87 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 81.69 | 81.69 | 81.69 | 17.6K | 0.00 | | 0.00 | |
| SIGC | Sherborne Investors [Guernsey] C Limited | 43.70 | 43.70 | 43.70 | 100 | 0.20 | | 0.46 | |
| SIHL | Symphony International Holdings Ld | 0.4180 | 0.3860 | 0.3860 | 100 | 0.0050 | | 1.31 | |
| SILG | UBS Ag | 21.33 | 20.20 | 20.89 | 288.6K | 0.23 | | 1.11 | |
| SILP | UBS Ag | 10,378 | 10,378 | 10,378 | 0 | 8 | | 0.07 | |
| SILV | Global X Etfs Icav | 28.25 | 27.12 | 28.05 | 137.2K | 0.04 | | 0.15 | |
| SIME | ETFS Commodity Securities Limited | 27.91 | 27.91 | 27.91 | 0 | -0.12 | | 0.43 | |
| SIUS | UBS Ag | 256.3 | 256.3 | 256.3 | 0 | 0.1 | | 0.02 | |
| SIV | Kin and Carta Plc | 0.700 | 0.700 | 1.025 | 20K | 0.000 | | 0.00 | |
| SJ27 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 26.31 | 26.31 | 26.31 | 12.45M | 0.00 | | 0.00 | |
| SJ30 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 102.9 | 102.9 | 102.9 | 601K | 0.4 | | 0.39 | |
| SJ34 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 93.76 | 93.76 | 93.76 | 70K | 0.00 | | 0.00 | |
| SJ45 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.0 | 100.0 | 100.0 | 2.29M | 0.0 | | 0.00 | |
| SJ52 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.1 | 100.1 | 100.1 | 32M | 0.0 | | 0.00 | |
| SJ68 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 96.86 | 96.86 | 96.86 | 44 | 0.00 | | 0.00 | |
| SJ79 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 85.72 | 85.72 | 85.72 | 400K | 0.00 | | 0.00 | |
| SJ88 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.2 | 100.2 | 100.2 | 5.7M | 0.0 | | 0.00 | |
| SJ90 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 105.6 | 105.6 | 105.6 | 815K | 0.0 | | 0.00 | |
| SJ92 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 103.2 | 103.2 | 103.2 | 2M | 0.0 | | 0.00 | |
| SJAP | Leverage Shares Public Limited Company | 1.785 | 1.785 | 1.785 | 0 | 0.070 | | 4.08 | |
| SJD | Leverage Shares Public Limited Company | 213.5 | 213.5 | 213.5 | 0 | 3.5 | | 1.67 | |
| SJG | Schroder Japan Growth Fund Plc | 284.0 | 278.0 | 278.0 | 84.3K | -4.5 | | 1.59 | |
| SJHY | Ssga Spdr Etfs Europe I PLC | 11.42 | 11.42 | 11.42 | 0 | -0.03 | | 0.27 | |
| SJNK | SSGA SPDR ETFS Europe I | 41.07 | 40.94 | 40.99 | 4.4K | -0.12 | | 0.29 | |
| SJP3 | ETFS Foreign Exchange Li | 280.0 | 277.5 | 277.5 | 0 | 5.0 | | 1.83 | |
| SJPA | Ishares III Plc | 4,879 | 4,804 | 4,823 | 27.6K | 1 | | 0.02 | |
| SJPN | FTSE Shariah Japan 100 Index | 159.5 | 155.3 | 155.3 | 100 | 8.8 | | 5.97 | |
| SJPNU | FTSE Japan 100 Shariah Index USD | 2,398 | 2,376 | 2,385 | 0 | -4 | | 0.18 | |
| SJPY | ETFS Foreign Exchange Limited | 97.29 | 97.29 | 97.29 | 0 | 0.64 | | 0.66 | |
| SK00 | Hungary | 94.69 | 94.69 | 94.69 | 1.82M | 0.00 | | 0.00 | |
| SK01 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 98.29 | 98.29 | 98.29 | 1.2M | 0.00 | | 0.00 | |
| SK03 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 108.5 | 108.5 | 108.5 | 9.9K | 0.0 | | 0.00 | |
| SK04 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 96.57 | 96.57 | 96.57 | 549K | 0.00 | | 0.00 | |
| SK05 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 101.8 | 101.8 | 101.8 | 660K | -0.1 | | 0.10 | |
| SK08 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 98.23 | 98.23 | 98.23 | 5.7M | 0.00 | | 0.00 | |
| SK09 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.6 | 101.4 | 101.4 | 4.64M | -0.3 | | 0.31 | |
| SK16 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 96.36 | 96.36 | 96.36 | 3.46M | 0.00 | | 0.00 | |
| SK19 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 103.1 | 103.1 | 103.1 | 11.71M | -0.2 | | 0.18 | |
| SK21 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 93.60 | 93.60 | 93.60 | 2.1M | 0.00 | | 0.00 | |
| SK23 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 96.44 | 96.44 | 96.44 | 200K | -0.71 | | 0.73 | |
| SK24 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.4 | 100.4 | 100.4 | 46.32M | 0.0 | | 0.00 | |
| SK27 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.9 | 101.9 | 101.9 | 200K | 0.0 | | 0.00 | |
| SK41 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 95.73 | 95.73 | 95.73 | 6M | 0.00 | | 0.00 | |
| SK80 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 95.51 | 95.51 | 95.51 | 10M | 0.00 | | 0.00 | |
| SK82 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 97.31 | 97.31 | 97.31 | 8.6M | 0.00 | | 0.00 | |
| SKA | Shuka Minerals PLC | 3.500 | 3.000 | 3.100 | 88.2K | 0.000 | | 0.00 | |
| SKIP | Skipton Building Society | 193.8 | 193.8 | 193.8 | 0 | 0.0 | | 0.00 | |
| SKL | Skillcast Group PLC | 57.88 | 56.55 | 57.00 | 4.3K | 0.00 | | 0.00 | |
| SKOR | Leverage Shares Public Limited Company | 186.5 | 186.5 | 186.5 | 0 | 2.0 | | 1.08 | |
| SKYU | First Trust Global Funds Public Limited | 53.15 | 52.47 | 52.47 | 432 | -1.16 | | 2.16 | |
| SL07 | Sga Societe Generale Acc | 94.99 | 94.99 | 94.99 | 400K | 0.00 | | 0.00 | |
| SL11 | Sga Societe Generale Acc | 100.1 | 100.1 | 100.1 | 1M | 0.0 | | 0.00 | |
| SL13 | Sga Societe Generale Acc | 101.8 | 101.8 | 101.8 | 600K | 0.0 | | 0.00 | |
| SL24 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.3 | 100.3 | 100.3 | 100K | 0.0 | | 0.00 | |
| SL25 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.9 | 100.9 | 100.9 | 3.2M | 0.0 | | 0.00 | |
| SL32 | Sga Societe Generale Acc | 104.0 | 104.0 | 104.0 | 900K | 0.0 | | 0.02 | |
| SL33 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 102.1 | 102.1 | 102.1 | 59K | 0.0 | | 0.00 | |
| SL55 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 99.69 | 99.69 | 99.69 | 1.75M | 0.00 | | 0.00 | |
| SL66 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 93.20 | 93.20 | 93.20 | 650K | 0.00 | | 0.00 | |
| SLNG | Slingsby [H.C.] Plc | 200.0 | 200.0 | 200.0 | 0 | 0.0 | | 0.00 | |
| SLP | Sylvania Platinum Limited | 81.00 | 77.00 | 78.40 | 2.14M | -1.60 | | 2.00 | |
| SLQJPLL2 | FTSE Japan Large Cap Sup | 69,836 | 68,784 | 69,652 | 0 | 827 | | 1.20 | |
| SLQJPLL3 | FTSE Japan Large Cap Sup | 76,357 | 74,643 | 76,058 | 0 | 1,346 | | 1.80 | |
| SLQJPLS1 | FTSE Japan Large Cap Sup | 1,626 | 1,614 | 1,616 | 0 | -10 | | 0.60 | |
| SLQJPLS2 | FTSE Japan Large Cap Sup | 154.9 | 152.6 | 153.0 | 0 | -1.9 | | 1.19 | |
| SLQJPLS3 | FTSE Japan Large Cap Sup | 919.2 | 898.1 | 901.8 | 0 | -16.5 | | 1.80 | |
| SLQSPL2X | FTSE Spain Super Liquid | 34,916 | 33,643 | 33,906 | 0 | -1,010 | | 2.89 | |
| SLQSPL3X | FTSE Spain Super Liquid | 29,847 | 28,214 | 28,551 | 0 | -1,296 | | 4.34 | |
| SLQSPS1X | FTSE Spain Super Liquid | 2,662 | 2,614 | 2,652 | 0 | 38 | | 1.45 | |
| SLQSPS2X | FTSE Spain Super Liquid | 427.1 | 412.1 | 424.0 | 0 | 12.0 | | 2.90 | |
| SLQSPS3X | FTSE Spain Super Liquid | 4,388 | 4,160 | 4,341 | 0 | 181 | | 4.35 | |
| SLQUKML2 | FTSE UK Mid Cap Super Li | 63,479 | 60,519 | 60,622 | 0 | -2,772 | | 4.37 | |
| SLQUKML3 | FTSE UK Mid Cap Super Li | 80,722 | 75,080 | 75,276 | 0 | -5,290 | | 6.57 | |
| SLQUKML4 | FTSE UK Mid Cap Super Li | 69,454 | 62,985 | 63,210 | 0 | -6,068 | | 8.76 | |
| SLQUKMS1 | FTSE UK Mid Cap Super Li | 2,844 | 2,779 | 2,842 | 0 | 61 | | 2.20 | |
| SLQUKMS2 | FTSE UK Mid Cap Super Li | 495.9 | 473.7 | 495.1 | 0 | 20.8 | | 4.39 | |
| SLQUKMS3 | FTSE UK Mid Cap Super Li | 5,283 | 4,936 | 5,271 | 0 | 325 | | 6.58 | |
| SLQUSL2 | FTSE USA Large Cap Super | 205,967 | 198,878 | 201,793 | 0 | -4,174 | | 2.03 | |
| SLQUSL3 | FTSE USA Large Cap Super | 570,196 | 540,595 | 552,698 | 0 | -17,498 | | 3.07 | |
| SLQUSL4 | FTSE USA Large Cap Super | 870,722 | 810,284 | 834,927 | 0 | -35,795 | | 4.11 | |
| SLQUSS1 | FTSE USA Large Cap Super | 1,332 | 1,309 | 1,323 | 0 | 14 | | 1.06 | |
| SLQUSS2 | FTSE USA Large Cap Super | 10,240 | 9,891 | 10,096 | 0 | 205 | | 2.07 | |
| SLQUSS3 | FTSE USA Large Cap Super | 452.4 | 429.8 | 443.1 | 0 | 13.3 | | 3.09 | |
| SLV3 | Leverage Shares Public Limited Company | 16.55 | 15.65 | 16.48 | 5.8K | -0.45 | | 2.66 | |
| SLVI | Leverage Shares Public Limited Company | 3,434 | 3,197 | 3,322 | 196 | -85 | | 2.49 | |
| SLVP | Invesco Physical Markets Public Limited | 2,910 | 2,740 | 2,910 | 117.2K | 46 | | 1.61 | |
| SLVR | ETFS Commodity Securities Limited | 34.28 | 32.98 | 34.20 | 14.1K | 0.01 | | 0.03 | |
| SLVS | Leverage Shares Public Limited Company | 0.3730 | 0.3730 | 0.3730 | 0 | 0.0120 | | 3.32 | |
| SLVY | Leverage Shares Public Limited Company | 45.20 | 43.35 | 43.72 | 100 | 0.53 | | 1.23 | |
| SLXX | Ishares Plc | 122.0 | 120.9 | 120.9 | 11.4K | -0.6 | | 0.49 | |
| SM27 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 75.95 | 75.95 | 75.95 | 110K | 0.00 | | 0.00 | |
| SM3E | Leverage Shares Public Limited Company | 4.105 | 3.802 | 3.848 | 3.4K | -0.269 | | 6.53 | |
| SM67 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.2 | 100.2 | 100.2 | 5.1M | 0.0 | | 0.00 | |
| SMAG | Leverage Shares Public Limited Company | 232.2 | 220.7 | 231.5 | 90.7K | 17.2 | | 8.00 | |
| SMBS | Ishares IV Plc | 310.8 | 310.8 | 310.8 | 0 | 3.2 | | 1.04 | |
| SMC2 | Leverage Shares Public Limited Company | 1,568 | 1,528 | 1,528 | 1.6K | -56 | | 3.55 | |
| SMCI | Leverage Shares Public Limited Company | 21.72 | 20.13 | 20.46 | 17.6K | -1.30 | | 5.97 | |
| SMEA | Ishares III Plc | 7,533 | 7,479 | 7,480 | 29.4K | -48 | | 0.63 | |
| SMEU | Source Markets Public Limited Company | 435.6 | 428.2 | 428.2 | 100 | -7.7 | | 1.77 | |
| SMGB | Vaneck Ucits Etfs PLC | 35.87 | 35.19 | 35.41 | 81.6K | -0.45 | | 1.26 | |
| SMH | Vaneck Ucits Etfs PLC | 48.46 | 46.98 | 47.38 | 122.4K | -1.14 | | 2.35 | |
| SMH3 | Leverage Shares Public Limited Company | 5.040 | 4.486 | 4.486 | 888 | -0.333 | | 6.91 | |
| SMHS | Leverage Shares Public Limited Company | 8.730 | 8.350 | 8.645 | 500 | 0.545 | | 6.73 | |
| SMI3 | Graniteshares Financial PLC | 1,480 | 1,289 | 1,289 | 1.4K | -125 | | 8.84 | |
| SMID | First Trust Global Funds Public Limited | 1,672 | 1,669 | 1,669 | 1K | 2 | | 0.14 | |
| SMIF | Twentyfour Select Monthl | 88.00 | 87.20 | 88.00 | 1.67M | 0.40 | | 0.46 | |
| SMIN | Smiths Group Plc | 2,360 | 2,306 | 2,306 | 663.4K | -50 | | 2.12 | |
| SMJ | Smart [J.] & Co. [Contractors] Plc | 120.0 | 120.0 | 120.0 | 0 | 0.0 | | 0.00 | |
| SML | Strategic Minerals Plc | 0.3500 | 0.3000 | 0.3350 | 19.62M | 0.0150 | | 4.69 | |
| SMOT | Vaneck Ucits Etfs PLC | 23.41 | 23.41 | 23.41 | 915.3K | -0.34 | | 1.43 | |
| SMPA | Ssga Spdr Etfs Europe Ii PLC | 9.768 | 9.768 | 9.768 | 0 | 0.033 | | 0.34 | |
| SMSD | Samsung Electronics CO L | 1015.0 | 994.0 | 1000.0 | 980 | 12.0 | | 1.21 | |
| SMSE | Leverage Shares Public Limited Company | 7.264 | 7.264 | 6.606 | 410 | 0.000 | | 0.00 | |
| SMSF | Leverage Shares Public Limited Company | 398.0 | 392.5 | 395.8 | 258 | 9.3 | | 2.39 | |
| SMSN | Samsung Electronics CO L | 1,239 | 1,214 | 1,223 | 12.9K | 14 | | 1.16 | |
| SMST | Leverage Shares Public Limited Company | 367.6 | 313.8 | 314.5 | 179.3K | -34.6 | | 9.90 | |
| SMT | Scottish Mortgage Investment Trust Plc | 1,095 | 1,070 | 1,077 | 2.58M | -13 | | 1.15 | |
| SMTC | Lyxor Index Fund | 1,266 | 1,265 | 1,265 | 2.8K | 0 | | 0.02 | |
| SMTV | Vaneck Ucits Etfs PLC | 17.48 | 17.48 | 17.48 | 0 | -0.04 | | 0.21 | |
| SMUD | Ishares IV Plc | 6.775 | 6.723 | 6.728 | 6.6K | -0.045 | | 0.66 | |
| SMWH | Wh Smith Plc | 685.1 | 665.5 | 666.5 | 2.09M | -19.5 | | 2.84 | |
| SMX | FTSE Smallcap | 7,149 | 7,061 | 7,062 | 0 | -83 | | 1.16 | |
| SMXX | FTSE Smallcap [Exit] | 5,971 | 5,852 | 5,854 | 0 | -112 | | 1.88 | |
| SN | Smith & Nephew | 1,391 | 1,383 | 1,387 | 1.68M | 4 | | 0.29 | |
| SN- | | 1,386 | 1,367 | 1,377 | 3.72M | -10 | | 0.72 | |
| SN02 | SOCIETE GENERALE ACCEPTANCE NV NTS | 79.00 | 79.00 | 79.00 | 200K | 0.00 | | 0.00 | |
| SN24 | Nationwide Building Society | 100.2 | 100.2 | 100.2 | 19M | 0.0 | | 0.00 | |
| SN25 | Cbb International Sukuk Programme | 95.02 | 95.02 | 95.02 | 657K | 0.00 | | 0.00 | |
| SN36 | Motability Operations Group PLC | 57.38 | 57.38 | 57.38 | 800K | 0.00 | | 0.00 | |
| SN51 | Yorkshire Building Society | 99.83 | 99.83 | 99.83 | 290K | 0.00 | | 0.00 | |
| SN94 | Citigroup Global Markets Funding | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| SNDA | Sunda Energy PLC | 0.0270 | 0.0230 | 0.0250 | 87.65M | -0.0010 | | 3.85 | |
| SNDE | Leverage Shares Public Limited Company | 4.700 | 4.351 | 4.689 | 12.3K | 0.376 | | 8.72 | |
| SNFE | Leverage Shares Public Limited Company | 2.350 | 2.350 | 2.350 | 0 | 0.020 | | 0.86 | |
| SNFL | Leverage Shares Public Limited Company | 204.0 | 204.0 | 204.0 | 0 | 3.5 | | 1.75 | |
| SNGA | ETFS Commodity Securities Limited | 510.5 | 498.4 | 506.0 | 100 | 4.3 | | 0.85 | |
| SNGB | Ishares V Public Limited Company | 5.402 | 5.386 | 5.386 | 484 | -0.005 | | 0.09 | |
| SNIK | ETFS Commodity Securities Limited | 6.903 | 6.903 | 6.903 | 0 | 0.085 | | 1.25 | |
| SNR | Senior Plc | 206.0 | 189.4 | 190.4 | 478.7K | -7.2 | | 3.64 | |
| SNSG | Global X Etfs Icav | 10.98 | 10.83 | 10.83 | 2.4K | -0.15 | | 1.37 | |
| SNSR | SNS REAAL GROEP NV EUR1.63 | 14.69 | 14.51 | 14.51 | 938 | -0.36 | | 2.45 | |
| SNT | Sabien Technology Group Plc | 7.000 | 6.500 | 6.750 | 20.4K | 0.000 | | 0.00 | |
| SNV3 | Leverage Shares Public Limited Company | 413.4 | 375.1 | 408.4 | 117.6K | 35.8 | | 9.61 | |
| SNVD | Leverage Shares Public Limited Company | 1,511 | 1,492 | 1,511 | 100 | 58 | | 3.99 | |
| SNVE | Leverage Shares Public Limited Company | 17.40 | 17.40 | 17.40 | 0 | 0.60 | | 3.57 | |
| SNWS | Smiths News PLC | 58.00 | 54.20 | 56.20 | 694.4K | 0.60 | | 1.08 | |
| SNX | Synectics Plc | 323.8 | 310.0 | 315.0 | 49.1K | -2.5 | | 0.79 | |
| SOHO | Triple Point Social Housing REIT Plc | 69.40 | 65.30 | 66.10 | 868.8K | -1.90 | | 2.79 | |
| SOI | Schroder Oriental Income Fund Limited | 308.0 | 303.0 | 304.0 | 330.1K | 0.5 | | 0.16 | |
| SOIE | Leverage Shares Public Limited Company | 4.330 | 4.275 | 4.275 | 728 | -0.105 | | 2.40 | |
| SOIL | ETFS Commodity Securities Limited | 16.87 | 16.87 | 16.87 | 14K | -0.17 | | 1.01 | |
| SOL3 | Graniteshares Financial PLC | 26,600 | 24,650 | 26,600 | 100 | 2,475 | | 10.26 | |
| SOLG | Solgold Plc | 16.16 | 15.02 | 15.82 | 10M | 0.78 | | 5.19 | |
| SOLI | Solid State Plc | 155.0 | 150.0 | 152.5 | 27.9K | -2.5 | | 1.61 | |
| SOM | Somero Enterprise Inc | 230.0 | 220.0 | 230.0 | 30.1K | 5.0 | | 2.22 | |
| SORT | Sorted Group Holdings PLC | 26.50 | 25.00 | 25.00 | 6.5K | -2.50 | | 9.09 | |
| SOS | Sosandar Plc | 5.500 | 5.000 | 5.500 | 54.4K | 0.000 | | 0.00 | |
| SOU | Sound Oil Plc | 0.7200 | 0.6500 | 0.6750 | 2.79M | -0.0500 | | 6.90 | |
| SOUC | Southern Energy Corp. | 2.900 | 2.900 | 2.900 | 0 | 0.000 | | 0.00 | |
| SOX4 | Leverage Shares Public Limited Company | 369.0 | 333.0 | 340.0 | 16K | -32.5 | | 8.72 | |
| SOXL | Leverage Shares Public Limited Company | 5.088 | 4.406 | 4.536 | 106.5K | -0.580 | | 11.34 | |
| SOXS | Leverage Shares Public Limited Company | 1.225 | 1.090 | 1.168 | 161.3K | 0.088 | | 8.15 | |
| SOYB | ETFS Commodity Securities Limited | 26.08 | 25.83 | 25.86 | 100 | -0.36 | | 1.35 | |
| SOYO | ETFS Commodity Securities Limited | 7.145 | 7.138 | 7.145 | 100 | 0.060 | | 0.85 | |
| SOYU | UBS Ag | 312.2 | 312.2 | 312.2 | 0 | -3.6 | | 1.14 | |
| SP01 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 94.82 | 94.82 | 94.82 | 1.26M | 1.45 | | 1.55 | |
| SP05 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.4 | 100.4 | 100.4 | 35M | 0.0 | | 0.00 | |
| SP09 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.0 | 100.0 | 100.0 | 800K | 0.0 | | 0.00 | |
| SP19 | Clydesdale Bank PLC | 100.2 | 100.2 | 100.2 | 50M | 0.0 | | 0.00 | |
| SP1E | Legal & General Ucits Etf Public Limited | 10.11 | 10.11 | 10.11 | 0 | -0.12 | | 1.17 | |
| SP20 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 4.203 | 4.156 | 4.157 | 30.3K | -0.023 | | 0.55 | |
| SP5C | Multi Units Luxembourg | 465.0 | 458.8 | 458.8 | 11.2K | -6.9 | | 1.48 | |
| SP5G | Multi Units Luxembourg | 219.0 | 216.1 | 216.1 | 2.9K | -3.3 | | 1.48 | |
| SP5L | Multi Units Luxembourg | 345.5 | 342.8 | 342.8 | 1.8K | -0.9 | | 0.26 | |
| SP5S | Franklin Templeton Icav | 29.92 | 29.92 | 29.92 | 0 | -0.44 | | 1.43 | |
| SP5Y | Leverage Shares Public Limited Company | 3.389 | 3.153 | 3.166 | 9.4K | -0.256 | | 7.48 | |
| SP93 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.4 | 100.4 | 100.4 | 2.5M | 0.0 | | 0.00 | |
| SP94 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 102.9 | 102.9 | 102.9 | 400K | 0.0 | | 0.00 | |
| SP95 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 101.1 | 101.1 | 101.1 | 300K | 0.0 | | 0.00 | |
| SP99 | Kenrick No.4 PLC | 100.0 | 100.0 | 100.0 | 2.6M | 0.0 | | 0.00 | |
| SPA | 1Spatial Plc | 46.83 | 46.14 | 46.50 | 8.9K | 0.00 | | 0.00 | |
| SPAB | Global X Etfs Icav | 18.79 | 18.79 | 18.79 | 0 | -0.12 | | 0.64 | |
| SPAG | Ishares V Public Limited Company | 3,784 | 3,756 | 3,771 | 1.2K | 21 | | 0.55 | |
| SPAH | Global X Etfs Icav | 18.21 | 18.21 | 18.21 | 0 | -0.10 | | 0.55 | |
| SPAL | Source Physical Markets Plc | 109.0 | 105.9 | 108.8 | 1.7K | 0.4 | | 0.32 | |
| SPAP | Source Physical Markets | 8,136 | 7,910 | 8,136 | 2.1K | 141 | | 1.76 | |
| SPC3 | Ishares Vii PLC | 4.450 | 4.450 | 4.450 | 0 | -0.003 | | 0.07 | |
| SPDA | UBS (Irl) Etf PLC | 309.7 | 309.7 | 309.7 | 0 | -0.2 | | 0.07 | |
| SPDI | Spdi Secure Property Dev | 5.000 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 | |
| SPDM | Ishares Physical Metals Plc | 2,452 | 2,332 | 2,438 | 13.1K | 37 | | 1.53 | |
| SPEC | Inspecs Group PLC | 44.00 | 43.00 | 43.50 | 63.6K | -0.50 | | 1.14 | |
| SPED | Invesco Markets Ii PLC | 59.95 | 59.05 | 59.17 | 608 | -0.79 | | 1.32 | |
| SPEG | Legal & General Ucits Etf Public Limited | 760.1 | 753.6 | 754.8 | 10K | 0.1 | | 0.01 | |
| SPEH | Ishares V Public Limited Company | 5.625 | 5.625 | 5.625 | 0 | -0.019 | | 0.34 | |
| SPEP | Invesco Markets PLC | 6,555 | 6,497 | 6,497 | 3.8K | -25 | | 0.38 | |
| SPEQ | Invesco Markets Ii PLC | 63.74 | 62.84 | 62.84 | 15.2K | -0.83 | | 1.30 | |
| SPES | Invesco Markets Ii PLC | 4,456 | 4,417 | 4,420 | 1.9K | -7 | | 0.15 | |
| SPEX | Invesco Markets Ii PLC | 4,730 | 4,693 | 4,696 | 7.1K | -5 | | 0.11 | |
| SPGP | Ishares V Public Limited Company | 2,232 | 2,172 | 2,225 | 697.1K | 25 | | 1.13 | |
| SPI | Spire Healthcare Group P | 218.0 | 209.0 | 209.0 | 852.6K | -8.0 | | 3.69 | |
| SPL3 | Graniteshares Financial PLC | 523.0 | 451.5 | 451.8 | 56.3K | -11.0 | | 2.38 | |
| SPLG | Invesco Markets Ii PLC | 3,905 | 3,903 | 3,903 | 125 | 25 | | 0.65 | |
| SPLR | Leverage Shares Public Limited Company | 9.000 | 8.550 | 8.575 | 2.06M | 0.000 | | 0.00 | |
| SPLT | Ishares Physical Metals Plc | 1,512 | 1,467 | 1,508 | 74.5K | 6 | | 0.37 | |
| SPLW | Invesco Markets Ii PLC | 52.24 | 52.24 | 52.24 | 0 | -0.30 | | 0.57 | |
| SPMD | Ishares Vi Plc | 9.329 | 9.274 | 9.280 | 7.5K | -0.091 | | 0.97 | |
| SPMU | Spiritus Mundi PLC | 4.000 | 4.000 | 3.750 | 25K | 0.000 | | 0.00 | |
| SPMV | Ishares Vi Plc [The Comp | 105.3 | 103.8 | 103.9 | 7.1K | -1.0 | | 0.94 | |
| SPOG | Ishares V Public Limited Company | 2,007 | 1,975 | 1,995 | 7K | 20 | | 1.00 | |
| SPOL | Ishares V Public Limited Company | 2,095 | 2,043 | 2,086 | 77.9K | 19 | | 0.90 | |
| SPPB | Ishares V Public Limited Company | 5.286 | 5.286 | 5.286 | 1.4K | -0.018 | | 0.34 | |
| SPPG | Ssga Spdr Etfs Europe I PLC | 7.122 | 7.122 | 7.122 | 0 | 0.000 | | 0.00 | |
| SPPP | Source Physical Markets | 10,073 | 9,828 | 10,064 | 582 | 48 | | 0.48 | |
| SPPT | Source Physical Markets Plc | 135.0 | 131.4 | 134.7 | 517 | -0.9 | | 0.68 | |
| SPPY | Ssga Spdr Etfs Europe I PLC | 34.21 | 33.91 | 33.91 | 1.5K | -0.13 | | 0.37 | |
| SPQA | Invesco Markets Ii PLC | 5.165 | 5.165 | 5.165 | 0 | -0.071 | | 1.36 | |
| SPQB | Global X Etfs Icav | 21.15 | 20.96 | 20.96 | 2K | -0.19 | | 0.89 | |
| SPQD | Invesco Markets Ii PLC | 5.166 | 5.166 | 5.166 | 0 | -0.070 | | 1.34 | |
| SPQG | Invesco Markets Ii PLC | 385.9 | 385.9 | 385.9 | 0 | -0.8 | | 0.19 | |
| SPQH | Global X Etfs Icav | 19.83 | 19.67 | 19.67 | 1.8K | -0.16 | | 0.80 | |
| SPQP | Invesco Markets Ii PLC | 385.8 | 385.8 | 385.8 | 0 | -0.8 | | 0.21 | |
| SPR | Springfield Properties Plc | 97.00 | 94.50 | 94.50 | 43.8K | -3.50 | | 3.57 | |
| SPRE | Leverage Shares Public Limited Company | 0.1000 | 0.0980 | 0.0980 | 163.6K | -0.0010 | | 1.01 | |
| SPSC | Spectra Systems Corporation | 205.0 | 205.0 | 205.0 | 0 | 0.0 | | 0.00 | |
| SPSY | Spectra Systems Corporation | 205.4 | 200.0 | 203.0 | 50.7K | 0.0 | | 0.00 | |
| SPT | Spirent Communications Plc | 196.8 | 195.6 | 195.6 | 4.08M | 0.2 | | 0.10 | |
| SPUD | Ssga Spdr Etfs Europe Ii PLC | 14.61 | 14.61 | 14.61 | 0 | -0.23 | | 1.53 | |
| SPUG | Ssga Spdr Etfs Europe Ii PLC | 10.91 | 10.91 | 10.91 | 0 | -0.04 | | 0.37 | |
| SPUS | BNP Paribas Easy Icav | 15.92 | 15.88 | 15.88 | 1.4K | -0.25 | | 1.52 | |
| SPUT | Hanetf Multi-Asset Etc Issuer PLC | 9.365 | 9.190 | 9.255 | 2.3K | 0.150 | | 1.65 | |
| SPWG | Franklin Templeton Icav | 22.65 | 22.65 | 22.65 | 0 | -0.06 | | 0.28 | |
| SPWR | Franklin Templeton Icav | 30.32 | 30.32 | 30.32 | 0 | -0.43 | | 1.39 | |
| SPWS | Invesco Markets PLC | 5.061 | 5.061 | 5.061 | 0 | -0.067 | | 1.31 | |
| SPX | Spirax-Sarco Engineering Plc | 7,260 | 7,005 | 7,005 | 220.3K | -215 | | 2.98 | |
| SPX4 | Sga Societe Generale Acc | 74.65 | 74.15 | 74.32 | 7.6K | 0.14 | | 0.19 | |
| SPX5 | SSGA SPDR ETFS Europe I | 480.3 | 476.5 | 476.5 | 7.6K | -1.4 | | 0.29 | |
| SPXD | Invesco Markets Plc | 60.03 | 59.26 | 59.27 | 73.6K | -0.86 | | 1.43 | |
| SPXE | Invesco Markets PLC | 88.27 | 86.96 | 86.96 | 4.4K | -1.41 | | 1.60 | |
| SPXG | Franklin Templeton Icav | 22.35 | 22.35 | 22.35 | 0 | -0.07 | | 0.33 | |
| SPXJ | Ishares III Plc | 3,838 | 3,831 | 3,831 | 100 | 6 | | 0.16 | |
| SPXL | Ssga Spdr Etfs Europe I PLC | 11.78 | 11.62 | 11.68 | 293.5K | -0.03 | | 0.26 | |
| SPXP | Source Markets Public Li | 95,500 | 94,620 | 94,660 | 2.9K | -245 | | 0.26 | |
| SPXS | Source Markets Public Limited Company | 1,284 | 1,266 | 1,267 | 7.2K | -19 | | 1.46 | |
| SPY3 | Leverage Shares Public Limited Company | 20.22 | 19.10 | 19.35 | 100 | -0.88 | | 4.35 | |
| SPY4 | SSGA SPDR ETFS Europe I | 100.48 | 99.25 | 99.53 | 25.4K | -1.02 | | 1.01 | |
| SPY5 | SSGA SPDR ETFS Europe I | 650.0 | 636.9 | 637.8 | 8.2K | -9.4 | | 1.46 | |
| SPYE | Leverage Shares Public Limited Company | 7.823 | 7.823 | 7.823 | 0 | 0.143 | | 1.86 | |
| SPYL | Ssga Spdr Etfs Europe I PLC | 15.85 | 15.62 | 15.63 | 549.5K | -0.24 | | 1.49 | |
| SPYO | Leverage Shares Public Limited Company | 444.9 | 401.0 | 420.2 | 7.5K | -5.4 | | 1.26 | |
| SPYP | Leverage Shares Public Limited Company | 680.5 | 680.5 | 680.5 | 0 | 17.0 | | 2.56 | |
| SPYS | Leverage Shares Public Limited Company | 0.5310 | 0.4970 | 0.5280 | 112.8K | 0.0360 | | 7.32 | |
| SPYY | Leverage Shares Public Limited Company | 5.710 | 5.608 | 5.625 | 2.5K | -0.144 | | 2.50 | |
| SQ03 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.1 | 101.1 | 101.1 | 805K | 0.0 | | 0.00 | |
| SQ04 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 97.72 | 97.72 | 97.72 | 120K | 0.00 | | 0.00 | |
| SQ05 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 102.8 | 102.8 | 102.8 | 600K | 0.0 | | 0.00 | |
| SQ12 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 91.50 | 91.50 | 91.50 | 3.5M | 0.00 | | 0.00 | |
| SQ3 | Leverage Shares Public Limited Company | 8.300 | 7.200 | 7.200 | 100 | -0.870 | | 10.78 | |
| SQ45 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 90.66 | 90.66 | 90.66 | 7.9K | 0.00 | | 0.00 | |
| SQ60 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 98.63 | 98.63 | 98.63 | 100K | -0.04 | | 0.04 | |
| SQ62 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 104.1 | 104.1 | 104.1 | 2.53M | 0.0 | | 0.00 | |
| SQ64 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 96.00 | 96.00 | 96.00 | 3M | 0.00 | | 0.00 | |
| SQ87 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 107.0 | 107.0 | 107.0 | 400K | 0.0 | | 0.00 | |
| SQ96 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.3 | 100.3 | 100.3 | 6M | 0.0 | | 0.00 | |
| SQ97 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.2 | 100.2 | 100.2 | 443K | -0.5 | | 0.52 | |
| SQBP | Global X Etfs Icav | 15.65 | 15.65 | 15.65 | 0 | 0.08 | | 0.54 | |
| SQHP | Global X Etfs Icav | 14.69 | 14.69 | 14.69 | 0 | 0.04 | | 0.29 | |
| SQQE | Leverage Shares Public Limited Company | 0.2170 | 0.2010 | 0.2130 | 39.2K | 0.0170 | | 8.67 | |
| SQQQ | Leverage Shares Public Limited Company | 19.00 | 17.12 | 18.70 | 2.21M | 1.75 | | 10.32 | |
| SQS | Sqs Software Quality Systems Ag | 3.200 | 3.200 | 3.200 | 0 | 0.110 | | 3.56 | |
| SQS5 | Wisdomtree Multi Asset Issuer Public | 174.0 | 165.0 | 171.5 | 34.2K | 15.0 | | 9.58 | |
| SQZ | Serica Energy Plc | 183.2 | 177.6 | 179.2 | 1.18M | -2.4 | | 1.32 | |
| SR06 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.2 | 100.2 | 100.2 | 1.77M | 0.0 | | 0.00 | |
| SR08 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.3 | 100.3 | 100.3 | 41.2M | 0.0 | | 0.00 | |
| SR11 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 105.9 | 105.9 | 105.9 | 656K | -0.6 | | 0.54 | |
| SR12 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 80.92 | 80.92 | 80.92 | 1.35M | 0.00 | | 0.00 | |
| SR24 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 101.3 | 101.3 | 101.3 | 800K | 0.0 | | 0.00 | |
| SR43 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 72.39 | 72.39 | 72.39 | 1.23M | 0.00 | | 0.00 | |
| SR54 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.3 | 100.3 | 100.3 | 9.92M | 0.0 | | 0.00 | |
| SR56 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 89.30 | 89.30 | 89.30 | 16 | 0.00 | | 0.00 | |
| SR58 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 92.43 | 92.43 | 92.43 | 11K | 0.23 | | 0.24 | |
| SR79 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 96.46 | 96.46 | 96.46 | 300K | 0.00 | | 0.00 | |
| SR83 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 62.93 | 62.93 | 62.93 | 367K | 0.00 | | 0.00 | |
| SR87 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 93.75 | 93.75 | 93.75 | 2.5K | 0.00 | | 0.00 | |
| SRAD | Stelrad Group PLC | 168.5 | 168.5 | 168.5 | 1.2K | -0.5 | | 0.30 | |
| SRB | Serabi Gold Plc | 215.0 | 208.0 | 213.0 | 868.8K | 4.0 | | 1.91 | |
| SRC | Sigmaroc Plc | 116.6 | 113.0 | 113.0 | 4.6M | -2.6 | | 2.25 | |
| SRE | Sirius Real Estate Ld | 101.40 | 98.30 | 98.70 | 2.2M | -2.80 | | 2.76 | |
| SREI | Schroder Real Estate Investment Trust Li | 49.00 | 47.60 | 47.60 | 1.32M | -1.35 | | 2.76 | |
| SRES | Sunrise Resources Plc | 0.0240 | 0.0220 | 0.0240 | 2.38M | 0.0000 | | 0.00 | |
| SRHE | Amundi Index Solutions | 7,834 | 7,802 | 7,802 | 100 | -41 | | 0.52 | |
| SRIU | UBS (Irl) Etf PLC | 1,492 | 1,481 | 1,482 | 10.5K | -3 | | 0.20 | |
| SRIW | UBS (Irl) Etf PLC | 1,668 | 1,658 | 1,658 | 2.2K | -4 | | 0.24 | |
| SRP | Serco Group Plc | 225.6 | 215.9 | 216.4 | 2.75M | -4.8 | | 2.17 | |
| SRSA | Ishares III Plc | 3,554 | 3,500 | 3,529 | 423 | 13 | | 0.36 | |
| SRT | Software Radio Technology Plc | 80.00 | 76.00 | 77.80 | 81.9K | -0.20 | | 0.26 | |
| SRUF | Hanetf Multi-Asset Etc Issuer PLC | 701.5 | 681.5 | 692.0 | 4.5K | 20.0 | | 2.98 | |
| SRUG | UBS (Irl) Etf PLC | 2,117 | 2,086 | 2,088 | 3.5K | -30 | | 1.41 | |
| SRWG | UBS (Irl) Etf PLC | 1,728 | 1,697 | 1,697 | 7.9K | -22 | | 1.25 | |
| SS03 | FTSE Global Small Cap Ex | 922.1 | 907.1 | 909.6 | 0 | -11.2 | | 1.22 | |
| SS07 | FTSE Europe Small Cap In | 1,076 | 1,043 | 1,048 | 0 | -28 | | 2.56 | |
| SS08 | FTSE Europe Small Cap Ex | 1,249 | 1,215 | 1,221 | 0 | -27 | | 2.20 | |
| SS09 | FTSE Asia Pacific Small | 728.4 | 720.9 | 722.3 | 0 | -4.3 | | 0.59 | |
| SSAAPL | 0 | 1,691 | 1,654 | 1,665 | 0 | -26 | | 1.53 | |
| SSABB | FTSE ABB Ltd Index | 1,837 | 1,810 | 1,833 | 0 | 11 | | 0.60 | |
| SSABBL | FTSE ABB Ltd Index | 6,903 | 6,735 | 6,742 | 0 | -89 | | 1.30 | |
| SSAC | Ishares V Public Limited Company | 7,548 | 7,493 | 7,493 | 35.5K | -15 | | 0.19 | |
| SSACA | FTSE Credit Agricole Index | 1,305 | 1,275 | 1,285 | 0 | -18 | | 1.38 | |
| SSADM | 0 | 1,191 | 1,171 | 1,171 | 0 | -12 | | 1.05 | |
| SSAIR | 0 | 15,280 | 15,001 | 15,026 | 0 | -238 | | 1.56 | |
| SSALC | 0 | 1,093 | 1,071 | 1,074 | 0 | -17 | | 1.59 | |
| SSALFA | FTSE Alfa Laval Index | 7,212 | 7,062 | 7,073 | 0 | -112 | | 1.55 | |
| SSALO | 0 | 600.1 | 568.3 | 572.4 | 0 | -26.9 | | 4.48 | |
| SSALVG | 0 | 3,952 | 3,890 | 3,890 | 0 | -63 | | 1.58 | |
| SSAML | FTSE Aston Martin Lagonda Global | 16.59 | 15.71 | 16.09 | 0 | -0.22 | | 1.35 | |
| SSAMZN | 0 | 1,334 | 1,292 | 1,313 | 0 | -21 | | 1.58 | |
| SSASML | FTSE ASML Holding N.V. Index | 55,612 | 53,488 | 53,960 | 0 | -1,652 | | 2.97 | |
| SSASSAB | FTSE Assa Abloy B Index | 13,343 | 12,977 | 13,009 | 0 | -302 | | 2.27 | |
| SSATCO | FTSE Atlas Copco A Index | 16,354 | 15,816 | 15,827 | 0 | -490 | | 3.00 | |
| SSAV | 0 | 1,689 | 1,642 | 1,644 | 0 | -44 | | 2.63 | |
| SSAZN | 0 | 1,454 | 1,427 | 1,439 | 0 | 7 | | 0.46 | |
| SSAZNS | FTSE AstraZeneca PLC Index | 5,080 | 4,995 | 5,030 | 0 | 3 | | 0.07 | |
| SSBARC | 0 | 2,101 | 2,038 | 2,045 | 0 | -43 | | 2.07 | |
| SSBAT | FTSE British American Tobacco Index | 1,537 | 1,492 | 1,513 | 0 | -24 | | 1.59 | |
| SSBAYG | 0 | 506.2 | 495.2 | 498.5 | 0 | -7.7 | | 1.53 | |
| SSBMW | 0 | 1007.0 | 982.3 | 984.8 | 0 | -21.3 | | 2.12 | |
| SSBNFP | FTSE Danone Index | 1,217 | 1,178 | 1,216 | 0 | 30 | | 2.55 | |
| SSBNP | FTSE BNP Paribas Index | 1,445 | 1,406 | 1,420 | 0 | -21 | | 1.44 | |
| SSBOL | FTSE Boliden Index | 21,507 | 21,111 | 21,217 | 0 | -264 | | 1.23 | |
| SSBOU | FTSE Bouygues Index | 1,104 | 1,082 | 1,088 | 0 | -16 | | 1.41 | |
| SSBPER | FTSE BPER Banca Index | 1,649 | 1,607 | 1,613 | 0 | -35 | | 2.11 | |
| SSBPM | FTSE Banca BPM Index | 479.1 | 470.5 | 473.2 | 0 | -4.5 | | 0.94 | |
| SSBPP | FTSE BP PLC Index | 1,504 | 1,485 | 1,499 | 0 | 11 | | 0.73 | |
| SSCAFP | FTSE Carrefour Index | 742.2 | 732.5 | 738.9 | 0 | -3.3 | | 0.45 | |
| SSCAP | 0 | 4,904 | 4,794 | 4,794 | 0 | -93 | | 1.91 | |
| SSCAR | FTSE Carlsberg (B) Index | 4,734 | 4,647 | 4,694 | 0 | 24 | | 0.51 | |
| SSCNA | FTSE Centrica Index | 3,480 | 3,381 | 3,381 | 0 | -92 | | 2.66 | |
| SSCOL | FTSE Coloplast B Index | 9,544 | 8,998 | 8,998 | 0 | -210 | | 2.28 | |
| SSCSFP | FTSE AXA Index | 1,835 | 1,801 | 1,807 | 0 | -27 | | 1.46 | |
| SSDABB01 | FTSE AbbVie 5.2 Fixed Point Decrement | 166.4 | 164.7 | 164.7 | 0 | 0.0 | | 0.00 | |
| SSDAN | FTSE Danske Bank A/S Index | 4,448 | 4,361 | 4,366 | 0 | -67 | | 1.52 | |
| SSDBAT01 | FTSE British American Tobacco 1.078 | 27.93 | 27.89 | 27.89 | 0 | 0.00 | | 0.00 | |
| SSDBKG | 0 | 924.4 | 894.6 | 905.6 | 0 | -15.7 | | 1.70 | |
| SSDBOU01 | FTSE Bouygues 1.7 Fixed Point Decrement | 36.61 | 36.39 | 36.39 | 0 | 0.00 | | 0.00 | |
| SSDBPP01 | FTSE BP PLC 0.155 Fixed Point Decrement | 5.046 | 5.041 | 5.041 | 0 | 0.000 | | 0.00 | |
| SSDCNA01 | FTSE Centrica 0.03532 Fixed Point | 1.384 | 1.367 | 1.384 | 0 | 0.000 | | 0.00 | |
| SSDENG01 | FTSE Engie 1 Fixed Point Decrement | 16.51 | 16.50 | 16.50 | 0 | 0.00 | | 0.00 | |
| SSDENG02 | FTSE Engie 0.7 Fixed Point Decrement | 17.63 | 17.63 | 17.63 | 0 | 0.00 | | 0.00 | |
| SSDG | 0 | 4,041 | 3,948 | 3,952 | 0 | -84 | | 2.08 | |
| SSDGSK01 | FTSE GSK 0.76 Fixed Point Decrement | 16.74 | 16.55 | 16.55 | 0 | 0.00 | | 0.00 | |
| SSDMOU01 | FTSE Altria Group 3.44 Fixed Point | 47.27 | 46.84 | 47.27 | 0 | 0.00 | | 0.00 | |
| SSDNB | FTSE DNB Bank ASA Index | 11,139 | 11,026 | 11,060 | 0 | 8 | | 0.08 | |
| SSDNES01 | FTSE Nestle SE 2.3 Fixed Point Decrement | 98.84 | 97.48 | 97.48 | 0 | 0.00 | | 0.00 | |
| SSDNOV01 | FTSE Novartis 3 Fixed Point Decrement | 101.5 | 101.0 | 101.5 | 0 | 0.0 | | 0.00 | |
| SSDNOV02 | FTSE Novartis 2.7 Fixed Point Decrement | 102.5 | 102.0 | 102.5 | 0 | 0.0 | | 0.00 | |
| SSDORA01 | FTSE Orange 0.7 Fixed Point Decrement | 10.60 | 10.56 | 10.56 | 0 | 0.00 | | 0.00 | |
| SSDROG01 | FTSE Roche 8.38 Fixed Point Decrement | 243.0 | 240.3 | 240.3 | 0 | 0.0 | | 0.00 | |
| SSDSCM01 | FTSE Swisscom 22 Fixed Point Decrement | 505.3 | 501.4 | 501.4 | 0 | 0.0 | | 0.00 | |
| SSDSLH01 | FTSE SwissLife 21 Fixed Point Decrement | 656.0 | 653.3 | 656.0 | 0 | 0.0 | | 0.00 | |
| SSDSY | 0 | 9,080 | 8,941 | 8,968 | 0 | -99 | | 1.09 | |
| SSDTTE01 | FTSE Total Energies SE 2.54 Fixed Point | 69.54 | 68.91 | 68.91 | 0 | 0.00 | | 0.00 | |
| SSDTTE02 | FTSE Total Energies SE 2.64 Fixed Point | 69.16 | 68.54 | 68.54 | 0 | 0.00 | | 0.00 | |
| SSDVZU01 | FTSE Verizon Communications 2.51 Fixed | 40.27 | 39.76 | 39.76 | 0 | 0.00 | | 0.00 | |
| SSDXOM01 | FTSE Exxon Mobil 3.48 Fixed Point | 118.6 | 117.8 | 117.8 | 0 | 0.0 | | 0.00 | |
| SSDZUR01 | FTSE Zurich Insurance 21 Fixed Point | 485.0 | 484.0 | 485.0 | 0 | 0.0 | | 0.00 | |
| SSE | Sse Plc | 1,679 | 1,610 | 1,615 | 3.7M | -62 | | 3.70 | |
| SSEDEN | 0 | 1,655 | 1,602 | 1,609 | 0 | -47 | | 2.82 | |
| SSELIS | FTSE Elisa Index | 4,539 | 4,493 | 4,495 | 0 | -44 | | 0.96 | |
| SSELUX | FTSE Electrolux Ser B Index | 1,199 | 1,154 | 1,154 | 0 | -31 | | 2.61 | |
| SSENEL | FTSE Enel Index | 1,951 | 1,932 | 1,934 | 0 | -22 | | 1.14 | |
| SSENG | FTSE Engie Index | 1,553 | 1,523 | 1,530 | 0 | -23 | | 1.48 | |
| SSENI | 0 | 1006.3 | 993.8 | 998.8 | 0 | -10.3 | | 1.02 | |
| SSEON | 0 | 1,442 | 1,404 | 1,409 | 0 | -33 | | 2.29 | |
| SSEQNR | FTSE Equinor ASA Index | 2,786 | 2,728 | 2,751 | 0 | 2 | | 0.08 | |
| SSERIC | FTSE Telefonaktiebolaget LM Ericsson | 1,397 | 1,375 | 1,375 | 0 | -22 | | 1.58 | |
| SSESLX | 0 | 4,645 | 4,557 | 4,598 | 0 | -29 | | 0.62 | |
| SSESSITY | FTSE Essity Aktiebolag B Index | 1,095 | 1,086 | 1,087 | 0 | -6 | | 0.55 | |
| SSEUFI | 0 | 10,326 | 9,738 | 9,757 | 0 | -569 | | 5.51 | |
| SSEVO | FTSE Evolution AB Index | 16,679 | 15,881 | 16,193 | 0 | -486 | | 2.91 | |
| SSEXAB | FTSE Hexagon B Index | 20,195 | 19,475 | 19,523 | 0 | -653 | | 3.24 | |
| SSFBUW | 0 | 2,084 | 2,037 | 2,071 | 0 | -13 | | 0.64 | |
| SSFDJ | FTSE FDJ United Index | 1,221 | 1,196 | 1,197 | 0 | -18 | | 1.45 | |
| SSFMEG | 0 | 824.3 | 775.8 | 780.5 | 0 | -43.8 | | 5.31 | |
| SSFORT | FTSE Fortum Index | 648.3 | 633.9 | 639.7 | 0 | -8.6 | | 1.33 | |
| SSFREG | 0 | 1,887 | 1,869 | 1,871 | 0 | -8 | | 0.45 | |
| SSG | FTSE Generali Index | 2,533 | 2,483 | 2,483 | 0 | -45 | | 1.76 | |
| SSGETIB | FTSE Getinge B Index | 2,815 | 2,740 | 2,743 | 0 | -70 | | 2.48 | |
| SSGJNSY | FTSE Gjensidige Forsikring ASA Index | 5,794 | 5,698 | 5,723 | 0 | -71 | | 1.23 | |
| SSGLE | FTSE Societe Generale Index | 2,081 | 2,021 | 2,043 | 0 | -27 | | 1.32 | |
| SSGOOGL | 0 | 1,739 | 1,684 | 1,717 | 0 | -22 | | 1.26 | |
| SSGSK | FTSE GSK Index | 999.4 | 979.4 | 980.7 | 0 | -3.4 | | 0.35 | |
| SSHBR | 0 | 697.5 | 667.7 | 675.4 | 0 | 0.6 | | 0.09 | |
| SSHIK | 0 | 664.3 | 649.7 | 649.7 | 0 | -14.6 | | 2.19 | |
| SSHMB | FTSE H & M Hennes & Mauritz AB B Index | 975.8 | 962.0 | 972.2 | 0 | -0.7 | | 0.07 | |
| SSHO | 0 | 7,640 | 7,395 | 7,497 | 0 | -136 | | 1.78 | |
| SSHSBA | FTSE HSBC Holdings PLC Index | 2,315 | 2,289 | 2,289 | 0 | -17 | | 0.74 | |
| SSHUH | FTSE Huhtamaki Index | 5,795 | 5,700 | 5,700 | 0 | -65 | | 1.12 | |
| SSHY | Pimco Fixed Income Sourc | 71.43 | 70.25 | 70.93 | 2K | 0.56 | | 0.79 | |
| SSIAG | FTSE International Consolidated Airlines | 2,175 | 2,084 | 2,104 | 0 | -71 | | 3.25 | |
| SSIL | ETFS Commodity Securities Limited | 4.645 | 4.594 | 4.594 | 7K | -0.002 | | 0.04 | |
| SSING | 0 | 4,848 | 4,739 | 4,754 | 0 | -20 | | 0.41 | |
| SSINVEB | FTSE Investor B Free Index | 10,910 | 10,612 | 10,612 | 0 | -277 | | 2.54 | |
| SSISP | FTSE Intesa Sanpaolo Index | 3,351 | 3,264 | 3,288 | 0 | -54 | | 1.61 | |
| SSIT | Seraphim Space Investment Trust PLC | 71.20 | 68.80 | 69.80 | 747.3K | -0.40 | | 0.57 | |
| SSKCR | FTSE Konecranes Oyj Index | 6,761 | 6,392 | 6,470 | 0 | -218 | | 3.27 | |
| SSKE | Leverage Shares Public Limited Company | 2.140 | 2.140 | 2.140 | 100 | 0.000 | | 0.00 | |
| SSKER | FTSE Kering Index | 325.1 | 310.9 | 322.8 | 0 | 11.9 | | 3.83 | |
| SSKESK | FTSE Kesko B Index | 4,032 | 3,966 | 3,981 | 0 | -47 | | 1.16 | |
| SSKINVB | FTSE Kinnevik AB Index | 4,878 | 4,714 | 4,721 | 0 | -140 | | 2.89 | |
| SSKLP | FTSE Klepierre Index | 2,184 | 2,142 | 2,148 | 0 | -35 | | 1.62 | |
| SSKNEB | Kone B Index | 784.5 | 772.7 | 772.7 | 0 | -8.3 | | 1.07 | |
| SSKOJ | FTSE Kojamo FH Index | 1,150 | 1,119 | 1,124 | 0 | -26 | | 2.26 | |
| SSKRA | FTSE Kemira FH Index | 5,119 | 4,978 | 4,978 | 0 | -97 | | 1.92 | |
| SSLE | Leverage Shares Public Limited Company | 0.3290 | 0.3200 | 0.3200 | 100 | 0.0120 | | 3.90 | |
| SSLGEN | 0 | 926.4 | 884.9 | 884.9 | 0 | -41.5 | | 4.48 | |
| SSLIN | 0 | 4,615 | 4,560 | 4,578 | 0 | -36 | | 0.79 | |
| SSLLOY | 0 | 1,737 | 1,687 | 1,698 | 0 | -34 | | 1.95 | |
| SSLN | Ishares Physical Metals Plc | 2,909 | 2,736 | 2,909 | 259.8K | 47 | | 1.64 | |
| SSLON | 0 | 9,179 | 9,032 | 9,048 | 0 | -119 | | 1.30 | |
| SSLOR | 0 | 6,486 | 6,396 | 6,463 | 0 | -2 | | 0.04 | |
| SSLR | 0 | 10,324 | 10,036 | 10,071 | 0 | -221 | | 2.15 | |
| SSLV | Source Physical Markets Plc | 38.98 | 37.03 | 38.98 | 208K | 0.15 | | 0.39 | |
| SSMBGN | FTSE Mercedes-Benz Group AG Index | 1,897 | 1,857 | 1,864 | 0 | -25 | | 1.34 | |
| SSMCFP | FTSE LVMH Moet Hennessy Louis Vuitton | 788.8 | 758.7 | 772.7 | 0 | 14.0 | | 1.85 | |
| SSMDT | FTSE Mandatum FH Index | 1,494 | 1,464 | 1,469 | 0 | -25 | | 1.67 | |
| SSMETSO | FTSE Metso Corporation Index | 2,186 | 2,138 | 2,142 | 0 | -27 | | 1.26 | |
| SSMH | Leverage Shares Public Limited Company | 652.0 | 628.0 | 646.0 | 2.8K | 49.0 | | 8.21 | |
| SSML | 0 | 3,620 | 3,564 | 3,588 | 0 | 13 | | 0.36 | |
| SSMOU | FTSE Altria Group Index | 1,415 | 1,397 | 1,406 | 0 | -2 | | 0.15 | |
| SSMSFT | 0 | 1,866 | 1,830 | 1,853 | 0 | -13 | | 0.68 | |
| SSMT | 0 | 802.9 | 772.4 | 774.7 | 0 | -28.2 | | 3.51 | |
| SSNDA | FTSE Nordea Bank Abp Index | 1,709 | 1,683 | 1,687 | 0 | -11 | | 0.67 | |
| SSNDAS | FTSE Nordea Bank Abp Index | 3,424 | 3,377 | 3,384 | 0 | -17 | | 0.51 | |
| SSNES | FTSE Nestle Index | 657.2 | 633.6 | 652.4 | 0 | -4.9 | | 0.74 | |
| SSNEST | FTSE Neste Oyj Index | 317.0 | 309.4 | 314.1 | 0 | -2.6 | | 0.81 | |
| SSNGT | 0 | 1,195 | 1,173 | 1,185 | 0 | -11 | | 0.88 | |
| SSNIBEB | FTSE NIBE Industrier B Index | 16,398 | 15,770 | 15,770 | 0 | -590 | | 3.61 | |
| SSNOKI | FTSE Nokia Index | 710.4 | 699.7 | 699.7 | 0 | -10.8 | | 1.51 | |
| SSNOV | FTSE Novartis Index | 1,285 | 1,274 | 1,277 | 0 | -4 | | 0.33 | |
| SSNOVO | FTSE Novo-Nordisk B Index | 1,266 | 1,234 | 1,234 | 0 | -23 | | 1.82 | |
| SSNWG | 0 | 2,527 | 2,445 | 2,466 | 0 | -50 | | 1.97 | |
| SSON | Smithson Investment Trust Plc | 1,510 | 1,478 | 1,478 | 1.2M | -18 | | 1.20 | |
| SSORA | FTSE Orange Index | 1,471 | 1,453 | 1,460 | 0 | -11 | | 0.76 | |
| SSORKLY | FTSE Orkla ASA Index | 4,034 | 3,991 | 3,998 | 0 | -36 | | 0.89 | |
| SSORN | FTSE Orion B Index | 6,136 | 6,068 | 6,068 | 0 | -50 | | 0.81 | |
| SSOUT | FTSE Outokumpu Index | 216.5 | 212.7 | 214.0 | 0 | -2.5 | | 1.14 | |
| SSP911 | FTSE Dr Ing hc F Porsche AG Index | 432.6 | 421.7 | 422.0 | 0 | -9.5 | | 2.20 | |
| SSPAH | 0 | 957.2 | 937.8 | 940.2 | 0 | -14.4 | | 1.51 | |
| SSPE | Leverage Shares Public Limited Company | 0.4570 | 0.4270 | 0.4520 | 28.5K | 0.0320 | | 7.62 | |
| SSPG | Ssp Group Plc | 154.2 | 148.6 | 148.7 | 2.15M | -4.1 | | 2.68 | |
| SSPHNX | 0 | 995.5 | 953.8 | 953.8 | 0 | -41.6 | | 4.18 | |
| SSPRU | 0 | 772.9 | 758.9 | 759.4 | 0 | -12.9 | | 1.67 | |
| SSPUB | 0 | 4,557 | 4,476 | 4,510 | 0 | 5 | | 0.10 | |
| SSPUMA | FTSE Puma Index | 1,649 | 1,616 | 1,620 | 0 | -12 | | 0.76 | |
| SSPY | Leverage Shares Public Limited Company | 39.80 | 36.90 | 39.45 | 402.5K | 3.15 | | 8.68 | |
| SSQ | Leverage Shares Public Limited Company | 239.0 | 239.0 | 239.0 | 0 | 11.0 | | 4.82 | |
| SSQ3 | Graniteshares Financial PLC | 174.0 | 168.0 | 174.0 | 9K | 19.5 | | 12.62 | |
| SSQE | Leverage Shares Public Limited Company | 2.740 | 2.740 | 2.740 | 0 | 0.100 | | 3.79 | |
| SSQIA | 0 | 3,471 | 3,405 | 3,414 | 0 | -34 | | 0.99 | |
| SSRACE | FTSE Ferrari NV Index | 9,700 | 9,530 | 9,643 | 0 | 179 | | 1.90 | |
| SSREP | FTSE Repsol Index | 1,400 | 1,380 | 1,391 | 0 | 1 | | 0.11 | |
| SSRI | 0 | 2,467 | 2,414 | 2,437 | 0 | 13 | | 0.53 | |
| SSRMS | 0 | 22,633 | 22,044 | 22,241 | 0 | -251 | | 1.11 | |
| SSRNO | 0 | 2,130 | 2,068 | 2,080 | 0 | -50 | | 2.35 | |
| SSROG | FTSE Roche Index | 749.9 | 736.0 | 744.5 | 0 | 5.1 | | 0.69 | |
| SSRWEG | 0 | 1,141 | 1,119 | 1,125 | 0 | -14 | | 1.19 | |
| SSSAAB | FTSE SAAB B Index | 44,203 | 42,748 | 43,345 | 0 | -801 | | 1.81 | |
| SSSAF | 0 | 29,504 | 28,864 | 28,874 | 0 | -630 | | 2.14 | |
| SSSAMP | FTSE Sampo Oyj Index | 1,394 | 1,375 | 1,380 | 0 | -13 | | 0.97 | |
| SSSAN | FTSE Sanofi Index | 976.7 | 961.8 | 962.3 | 0 | -2.1 | | 0.21 | |
| SSSAND | FTSE Sandvik AB Index | 5,821 | 5,683 | 5,688 | 0 | -97 | | 1.67 | |
| SSSAP | FTSE SAP AG ORD Index | 9,143 | 8,883 | 8,883 | 0 | -260 | | 2.84 | |
| SSSATG | 0 | 14,678 | 13,861 | 13,913 | 0 | -643 | | 4.42 | |
| SSSCAR | FTSE SCA B Index | 9,285 | 9,076 | 9,102 | 0 | -137 | | 1.48 | |
| SSSCM | FTSE Swisscom Index | 1,068 | 1,053 | 1,063 | 0 | 0 | | 0.00 | |
| SSSCOR | FTSE Scor S.A. Index | 1,830 | 1,788 | 1,796 | 0 | -29 | | 1.59 | |
| SSSEBA | FTSE Skandinaviska Enskilda Banken AB A | 5,553 | 5,459 | 5,461 | 0 | -78 | | 1.41 | |
| SSSHBA | FTSE Svenska Handelsbnk A Index | 3,593 | 3,547 | 3,547 | 0 | -21 | | 0.58 | |
| SSSHEL | 0 | 1,901 | 1,868 | 1,879 | 0 | 9 | | 0.50 | |
| SSSIN | FTSE Sinch AB Index | 4,112 | 3,976 | 3,985 | 0 | -121 | | 2.96 | |
| SSSKFB | FTSE SKF B Index | 4,070 | 3,962 | 3,963 | 0 | -104 | | 2.55 | |
| SSSLH | FTSE SwissLife Index | 1,821 | 1,788 | 1,798 | 0 | -22 | | 1.21 | |
| SSSN | 0 | 963.9 | 950.0 | 956.9 | 0 | -7.0 | | 0.72 | |
| SSSRE | 0 | 3,688 | 3,639 | 3,653 | 0 | -26 | | 0.70 | |
| SSSTAN | 0 | 3,170 | 3,129 | 3,136 | 0 | -17 | | 0.54 | |
| SSSTER | FTSE Stora Enso R Index | 602.4 | 583.8 | 587.4 | 0 | -11.6 | | 1.93 | |
| SSSTLA | 0 | 499.3 | 479.6 | 479.6 | 0 | -13.2 | | 2.67 | |
| SSSTMPA | 0 | 4,736 | 4,542 | 4,556 | 0 | -180 | | 3.79 | |
| SSSU | 0 | 9,421 | 9,134 | 9,171 | 0 | 37 | | 0.40 | |
| SSSVT | 0 | 902.0 | 881.4 | 882.5 | 0 | -18.5 | | 2.05 | |
| SSSWEDA | FTSE Swedbank AB Series A Index | 6,380 | 6,272 | 6,272 | 0 | -85 | | 1.34 | |
| SST | Scottish Oriental Smaller Companies Trus | 300.0 | 297.1 | 298.0 | 113.4K | 0.0 | | 0.00 | |
| SSTEF | FTSE Telefonica Index | 433.8 | 427.9 | 429.8 | 0 | -4.0 | | 0.93 | |
| SSTEL2B | FTSE Tele2 AB Index | 6,100 | 6,001 | 6,041 | 0 | -58 | | 0.95 | |
| SSTELI | FTSE Telia Co AB Index | 1,035 | 1,025 | 1,029 | 0 | -6 | | 0.59 | |
| SSTELNY | FTSE Telenor ASA Index | 4,718 | 4,682 | 4,716 | 0 | 3 | | 0.06 | |
| SSTEP | 0 | 3,647 | 3,504 | 3,518 | 0 | -129 | | 3.54 | |
| SSTIE | FTSE TietoEvry FH Index | 2,141 | 2,083 | 2,083 | 0 | -47 | | 2.19 | |
| SSTIT | FTSE Telcom Italia Index | 482.1 | 469.6 | 478.5 | 0 | -3.9 | | 0.80 | |
| SSTRYG | FTSE Tryg A/S Index | 3,352 | 3,304 | 3,312 | 0 | -30 | | 0.90 | |
| SSTTE | FTSE Total Energies SE Index | 1,512 | 1,480 | 1,484 | 0 | 2 | | 0.15 | |
| SSTY | Safestay Plc | 23.50 | 22.35 | 23.50 | 21K | 0.00 | | 0.00 | |
| SSTYRES | FTSE Nokian Tyres Index | 922.3 | 899.1 | 900.2 | 0 | -13.0 | | 1.43 | |
| SSUCG | FTSE Unicredit Index | 1,623 | 1,578 | 1,579 | 0 | -37 | | 2.31 | |
| SSUPM | FTSE UPM Kymmene Index | 716.3 | 697.0 | 697.0 | 0 | -15.8 | | 2.22 | |
| SSURW | 0 | 999.7 | 965.3 | 972.5 | 0 | -27.2 | | 2.72 | |
| SSUU | 0 | 1,037 | 1,004 | 1,009 | 0 | -28 | | 2.68 | |
| SSVAL | 0 | 29,950 | 29,130 | 29,150 | 0 | -690 | | 2.31 | |
| SSVIE | 0 | 1,039 | 1,022 | 1,026 | 0 | -12 | | 1.15 | |
| SSVOD | FTSE Vodafone Group PLC Index | 722.1 | 701.9 | 718.8 | 0 | -3.3 | | 0.45 | |
| SSVOLVB | FTSE Volvo B Index | 10,829 | 10,458 | 10,462 | 0 | -360 | | 3.33 | |
| SSVOLVO | FTSE Volvo Car Group Index | 347.9 | 335.6 | 336.2 | 0 | -7.6 | | 2.21 | |
| SSVOWG | FTSE Volkswagen Pfd Index | 3,909 | 3,828 | 3,844 | 0 | -58 | | 1.48 | |
| SSVWS | FTSE Vestas Wind Systems Index | 2,600 | 2,520 | 2,523 | 0 | -48 | | 1.86 | |
| SSVZU | FTSE Verizon Communication Index | 797.5 | 782.4 | 782.6 | 0 | -10.7 | | 1.35 | |
| SSWLN | 0 | 170.8 | 167.7 | 170.8 | 0 | 1.5 | | 0.90 | |
| SSWRT | FTSE Wartsila B Index | 8,860 | 8,581 | 8,581 | 0 | -254 | | 2.87 | |
| SSXF | Ishares III Plc | 117.2 | 116.8 | 116.8 | 1K | -1.5 | | 1.24 | |
| SSXOM | FTSE Exxon Mobil Index | 2,001 | 1,969 | 1,986 | 0 | 1 | | 0.06 | |
| SSZUR | FTSE Zurich Insurance Index | 1,571 | 1,552 | 1,558 | 0 | -11 | | 0.73 | |
| ST11 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 94.64 | 94.64 | 94.64 | 600K | 0.00 | | 0.00 | |
| ST95 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 102.9 | 102.9 | 102.9 | 6.61M | 0.0 | | 0.00 | |
| STAB | Standard Chartered Plc | 127.0 | 127.0 | 122.3 | 29K | 0.0 | | 0.00 | |
| STAC | Standard Chartered Plc | 142.2 | 142.2 | 134.5 | 20K | 0.0 | | 0.00 | |
| STAE | Leverage Shares Public Limited Company | 1.441 | 1.407 | 1.441 | 147 | 0.065 | | 4.72 | |
| STAF | Staffline Group Plc | 48.00 | 45.20 | 46.80 | 162.7K | 1.80 | | 4.00 | |
| STAI | Leverage Shares Public Limited Company | 125.8 | 125.8 | 125.8 | 0 | 6.3 | | 5.23 | |
| STAN | Standard Chartered Plc | 1,385 | 1,366 | 1,370 | 2.36M | -8 | | 0.54 | |
| STAR | Starcom Plc | 7.000 | 6.000 | 6.500 | 6.3K | 0.000 | | 0.00 | |
| STB | Secure Trust Bank Plc | 1,115 | 1,041 | 1,045 | 166K | -50 | | 4.57 | |
| STCM | Steppe Cement Ltd | 18.75 | 17.00 | 17.50 | 71.4K | -0.50 | | 2.78 | |
| STEA | Pimco Fixed Income Source ETFS Plc | 122.7 | 122.4 | 122.4 | 646 | -0.4 | | 0.36 | |
| STEM | Sthree Plc | 205.0 | 191.8 | 192.8 | 330.1K | -5.8 | | 2.92 | |
| STG | Stellar Resources Plc | 23.00 | 23.00 | 23.00 | 0 | 0.00 | | 0.00 | |
| STHE | Pimco Fixed Income Sourc | 74.29 | 73.90 | 73.95 | 3.3K | -0.16 | | 0.21 | |
| STHS | Pimco Fixed Income Source ETFS Plc | 9.039 | 8.969 | 9.003 | 43.6K | -0.018 | | 0.20 | |
| STHY | Pimco Fixed Income Source ETFS Plc | 95.50 | 94.85 | 94.95 | 37.1K | -0.25 | | 0.26 | |
| STIL2X | STI 2X Daily Leverage Index | 30,882 | 30,486 | 30,846 | 0 | 316 | | 1.04 | |
| STIL3X | STI 3X Daily Leverage Index | 36,454 | 35,757 | 36,392 | 0 | 555 | | 1.55 | |
| STIS1X | STI Daily Short Index | 5,182 | 5,149 | 5,152 | 0 | -26 | | 0.50 | |
| STIS2X | STI 2X Daily Short Index | 1,835 | 1,811 | 1,813 | 0 | -19 | | 1.02 | |
| STIS3X | STI 3X Daily Short Index | 503.6 | 493.8 | 494.7 | 0 | -7.7 | | 1.53 | |
| STJ | St. James's Place Plc | 1,268 | 1,211 | 1,221 | 1.37M | -46 | | 3.59 | |
| STPH | Multi Units Luxembourg | 10.60 | 10.58 | 10.58 | 714 | -0.02 | | 0.16 | |
| STPU | Multi Units Luxembourg | 99.70 | 99.64 | 99.64 | 1K | 0.04 | | 0.04 | |
| STS | Securities Trust of Scotland Plc | 249.5 | 246.0 | 246.0 | 83.4K | -2.0 | | 0.81 | |
| STS3 | Leverage Shares Public Limited Company | 7.450 | 6.650 | 6.875 | 321 | 0.325 | | 4.96 | |
| STSE | Leverage Shares Public Limited Company | 27.05 | 27.05 | 27.05 | 0 | 0.55 | | 2.08 | |
| STSL | Leverage Shares Public Limited Company | 2,369 | 2,333 | 2,356 | 1.4K | 74 | | 3.22 | |
| STSM | Leverage Shares Public Limited Company | 640.0 | 585.0 | 597.5 | 177 | 32.5 | | 5.75 | |
| STUJ | Republic Of Serbia | 96.04 | 96.04 | 96.04 | 3.39M | 0.00 | | 0.00 | |
| STVG | Stv Group Plc | 119.7 | 115.0 | 116.0 | 61.8K | 0.5 | | 0.43 | |
| STX | Shield Therapeutics Plc | 7.100 | 6.800 | 6.950 | 2.07M | 0.150 | | 2.21 | |
| STYC | Pimco Fixed Income Sourc | 165.4 | 163.7 | 163.9 | 8.3K | -0.4 | | 0.27 | |
| SU38 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 100.1 | 100.1 | 100.1 | 450K | 0.0 | | 0.00 | |
| SU42 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 93.57 | 93.57 | 93.57 | 440K | 0.00 | | 0.00 | |
| SU44 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 103.3 | 103.3 | 103.3 | 3.85M | 0.0 | | 0.00 | |
| SU47 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 88.69 | 88.69 | 88.69 | 0 | 0.00 | | 0.00 | |
| SU51 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.7 | 100.7 | 100.7 | 4M | 0.0 | | 0.00 | |
| SU78 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 108.6 | 108.4 | 108.6 | 14K | 0.0 | | 0.00 | |
| SUAG | Ishares II Plc | 70.44 | 70.31 | 70.39 | 255 | 0.70 | | 1.00 | |
| SUAP | Ishares Iv PLC | 6.559 | 6.476 | 6.476 | 715.8K | -0.101 | | 1.54 | |
| SUAS | Ishares IV Plc | 17.18 | 16.93 | 16.93 | 84.1K | -0.27 | | 1.54 | |
| SUBE | Leverage Shares Public Limited Company | 4.286 | 4.286 | 4.234 | 358 | 0.000 | | 0.00 | |
| SUBR | Leverage Shares Public Limited Company | 191.4 | 191.4 | 191.4 | 0 | 3.2 | | 1.70 | |
| SUEC | Ssga Spdr Etfs Europe I PLC | 10.47 | 10.47 | 10.47 | 0 | 0.01 | | 0.06 | |
| SUES | Ishares IV Plc | 639.1 | 634.3 | 637.1 | 18.6K | 2.9 | | 0.45 | |
| SUGA | ETFS Commodity Securities Limited | 11.18 | 10.99 | 10.99 | 542 | -0.31 | | 2.74 | |
| SUH | Sutton Harbour Group Plc | 6.000 | 5.250 | 6.000 | 8.4K | 0.000 | | 0.00 | |
| SUJA | Ishares IV Plc | 585.3 | 582.1 | 584.1 | 55.3K | 0.4 | | 0.06 | |
| SUJP | Ishares IV Plc | 7.963 | 7.778 | 7.821 | 138.2K | -0.095 | | 1.20 | |
| SUJS | Ishares IV Plc | 1,124 | 1,112 | 1,124 | 2.7K | 0 | | 0.00 | |
| SUK1 | Boost Issuer Public Limi | 4,289 | 4,270 | 4,285 | 374 | 26 | | 0.61 | |
| SUK2 | Go Ucits ETF Solutions P | 259.7 | 256.7 | 259.2 | 406.5K | 3.7 | | 1.46 | |
| SUKC | SSGA SPDR ETFS Europe II | 29.14 | 28.98 | 28.98 | 10.1K | -0.22 | | 0.75 | |
| SUN | Surgical Innovations Group Plc | 0.7370 | 0.6660 | 0.7000 | 933.3K | 0.0000 | | 0.00 | |
| SUOE | Ishares II Plc | 4.801 | 4.766 | 4.768 | 31.8K | -0.013 | | 0.27 | |
| SUOG | Ishares II Plc | 4.902 | 4.845 | 4.861 | 7.4K | -0.021 | | 0.43 | |
| SUOP | Ishares Ii PLC | 4.182 | 4.176 | 4.177 | 1.2K | -0.011 | | 0.26 | |
| SUP | Supreme PLC | 185.0 | 180.0 | 185.0 | 104K | 0.0 | | 0.00 | |
| SUP3 | ETFS Foreign Exchange Li | 3,732 | 3,732 | 3,732 | 0 | -92 | | 2.41 | |
| SUPR | Supermarket Income REIT Plc | 79.47 | 77.40 | 77.40 | 5.7M | -1.90 | | 2.40 | |
| SURE | Sure Ventures Plc | 82.50 | 80.00 | 82.50 | 116K | 0.00 | | 0.00 | |
| SUS | S & U Plc | 1,875 | 1,815 | 1,815 | 6.7K | -43 | | 2.29 | |
| SUSC | SSGA SPDR ETFS Europe I | 49.54 | 49.51 | 49.51 | 211 | -0.05 | | 0.10 | |
| SUSD | SSGA SPDR ETFS Europe I | 37.05 | 37.01 | 37.04 | 100 | 0.45 | | 1.23 | |
| SUSM | Ishares IV Plc | 8.615 | 8.473 | 8.520 | 44.3K | -0.070 | | 0.81 | |
| SUSS | Ishares II Plc | 435.8 | 435.7 | 435.7 | 100 | 3.2 | | 0.73 | |
| SUSU | Ishares II Plc | 5.071 | 5.053 | 5.053 | 6.9K | -0.003 | | 0.06 | |
| SUSW | Ishares IV Plc | 11.53 | 11.39 | 11.40 | 64.2K | -0.15 | | 1.26 | |
| SUUC | Ssga Spdr Etfs Europe I PLC | 10.92 | 10.92 | 10.92 | 0 | 0.00 | | 0.03 | |
| SUUS | Ishares IV Plc | 1,275 | 1,265 | 1,265 | 11.9K | -4 | | 0.32 | |
| SUWG | Ishares Iv PLC | 7.466 | 7.408 | 7.408 | 78.2K | -0.032 | | 0.43 | |
| SUWS | Ishares IV Plc | 10.070 | 9.915 | 9.915 | 106.7K | -0.165 | | 1.64 | |
| SV25 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 99.75 | 99.75 | 99.75 | 3.7M | 0.00 | | 0.00 | |
| SV42 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 98.70 | 98.70 | 98.70 | 200K | 0.00 | | 0.00 | |
| SV44 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 102.1 | 102.1 | 102.1 | 600K | 0.0 | | 0.00 | |
| SV52 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 105.9 | 105.9 | 105.9 | 3.6K | 0.0 | | 0.00 | |
| SV94 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 98.31 | 98.31 | 98.31 | 800K | 0.00 | | 0.00 | |
| SVCT | Seneca Growth Capital Vct Plc | 46.00 | 46.00 | 46.00 | 0 | 0.00 | | 0.00 | |
| SVLT | Leverage Shares Public Limited Company | 36.43 | 35.61 | 35.61 | 100 | -0.83 | | 2.28 | |
| SVML | Sovereign Metals Limited | 34.00 | 33.05 | 33.20 | 120.8K | -0.30 | | 0.90 | |
| SVNS | SOLVONIS THERAPEUTICS PLC | 0.3080 | 0.2500 | 0.2750 | 145.28M | 0.0130 | | 4.96 | |
| SVS | Savills Plc | 916.0 | 887.0 | 887.0 | 532.3K | -22.0 | | 2.42 | |
| SVT | Severn Trent Plc | 2,541 | 2,483 | 2,486 | 630.7K | -52 | | 2.05 | |
| SW11 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 99.85 | 99.85 | 99.85 | 704K | 0.00 | | 0.00 | |
| SW56 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 101.5 | 101.5 | 101.5 | 200K | 0.0 | | 0.00 | |
| SW81 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 92.93 | 92.93 | 92.93 | 400K | 0.00 | | 0.00 | |
| SW99 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 94.26 | 94.26 | 94.26 | 1.26M | 0.00 | | 0.00 | |
| SWALLE | FTSE Shariah Emerging Index | 3,120 | 3,097 | 3,104 | 0 | -9 | | 0.28 | |
| SWCHN | FTSE Shariah China Index | 3,030 | 2,980 | 2,999 | 0 | -19 | | 0.62 | |
| SWDA | Ishares III Plc | 9,099 | 9,010 | 9,030 | 167.3K | -30 | | 0.33 | |
| SWDEURS | FTSE Shariah Developed Europe Index | 2,854 | 2,797 | 2,806 | 0 | -51 | | 1.77 | |
| SWDPAC | FTSE Shariah Developed Asia Pacific | 2,635 | 2,612 | 2,622 | 0 | 1 | | 0.05 | |
| SWDPACXJ | FTSE Shariah Developed Asia Pacific Ex J | 3,978 | 3,957 | 3,968 | 0 | 4 | | 0.10 | |
| SWDXUS | FTSE Shariah Developed Ex US Index | 2,802 | 2,758 | 2,763 | 0 | -34 | | 1.22 | |
| SWEF | Starwood European Real E | 89.00 | 86.68 | 87.25 | 9.1K | -0.25 | | 0.29 | |
| SWG | Shearwater Group Plc | 57.26 | 52.00 | 54.50 | 35.2K | -1.00 | | 1.80 | |
| SWIND | FTSE Shariah India Index | 5,837 | 5,780 | 5,794 | 0 | 22 | | 0.38 | |
| SWLD | SSGA SPDR ETFS Europe I Plc | 33.22 | 33.00 | 33.00 | 86.6K | -0.08 | | 0.23 | |
| SWLH | Ssga Spdr Etfs Europe I PLC | 13.76 | 13.59 | 13.59 | 11.1K | -0.18 | | 1.29 | |
| SWORLDS | FTSE Shariah All-World Index | 4,291 | 4,233 | 4,246 | 0 | -42 | | 0.98 | |
| SWPA | Ssga Spdr Etfs Europe Ii PLC | 10.67 | 10.67 | 10.67 | 0 | -0.03 | | 0.27 | |
| SWPACXJA | FTSE Shariah Asia Pacific Ex Japan Index | 4,249 | 4,219 | 4,227 | 0 | -9 | | 0.22 | |
| SWPXJAN | FTSE Shariah Asia-Pacific | 4,351 | 4,317 | 4,330 | 0 | -1 | | 0.01 | |
| SWR | Swatch Group Reg | 3,504 | 3,427 | 3,489 | 453.2K | 52 | | 1.51 | |
| SWRD | SSGA SPDR ETFS Europe I Plc | 44.77 | 44.14 | 44.16 | 200K | -0.66 | | 1.47 | |
| SWT | Switch Metals PLC | 8.500 | 8.500 | 8.500 | 0 | 0.000 | | 0.00 | |
| SWTI | Leverage Shares Public Limited Company | 379.0 | 372.5 | 372.5 | 729 | -6.0 | | 1.59 | |
| SWUSA | FTSE Shariah USA Index | 6,126 | 6,033 | 6,068 | 0 | -58 | | 0.95 | |
| SX30 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 102.0 | 102.0 | 102.0 | 100K | 0.0 | | 0.00 | |
| SX4S | Leverage Shares Public Limited Company | 90.80 | 83.00 | 87.10 | 15.1K | 8.00 | | 10.11 | |
| SX50 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 3.301 | 3.301 | 3.301 | 2 | 0.000 | | 0.00 | |
| SX54 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 91.45 | 91.45 | 91.45 | 467K | 0.00 | | 0.00 | |
| SX57 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 100.5 | 100.5 | 100.5 | 590K | 0.0 | | 0.01 | |
| SX58 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 99.93 | 99.93 | 99.93 | 1.68M | 0.00 | | 0.00 | |
| SX5S | Source Markets Public Li | 11,832 | 11,739 | 11,741 | 2.4K | -64 | | 0.54 | |
| SXFE | Leverage Shares Public Limited Company | 0.7080 | 0.7080 | 0.7080 | 0 | 0.0330 | | 4.89 | |
| SXLB | SSGA SPDR ETFS Europe II | 45.91 | 45.44 | 45.59 | 6K | -0.48 | | 1.03 | |
| SXLC | SSGA SPDR ETFS Europe II Plc | 49.77 | 49.20 | 49.30 | 10.3K | -0.65 | | 1.30 | |
| SXLE | SSGA SPDR ETFS Europe II | 35.67 | 35.24 | 35.36 | 34.3K | -0.21 | | 0.58 | |
| SXLF | SSGA SPDR ETFS Europe II | 63.49 | 62.43 | 62.56 | 9.8K | -0.94 | | 1.47 | |
| SXLG | Leverage Shares Public Limited Company | 16.10 | 15.30 | 16.10 | 187 | 0.55 | | 3.54 | |
| SXLI | SSGA SPDR ETFS Europe II | 65.62 | 64.50 | 64.58 | 9.4K | -0.96 | | 1.46 | |
| SXLK | SSGA SPDR ETFS Europe II | 140.3 | 137.4 | 137.8 | 10.1K | -2.7 | | 1.95 | |
| SXLP | SSGA SPDR ETFS Europe II | 42.78 | 42.52 | 42.63 | 24.1K | -0.05 | | 0.11 | |
| SXLU | SSGA SPDR ETFS Europe II | 52.18 | 51.61 | 51.89 | 12.4K | -0.32 | | 0.60 | |
| SXLV | SSGA SPDR ETFS Europe II | 42.18 | 41.93 | 42.04 | 17.7K | -0.11 | | 0.26 | |
| SXLY | SSGA SPDR ETFS Europe II | 69.77 | 68.60 | 68.72 | 11.8K | -1.12 | | 1.60 | |
| SXS | Spectris Plc | 4,056 | 4,044 | 4,050 | 381.2K | 4 | | 0.10 | |
| SXYD | Global X Etfs Icav | 12.73 | 12.66 | 12.71 | 1K | 0.03 | | 0.27 | |
| SY11 | SOCIETE GENERALE ACCEPTANCE NV PUT WTS | 105.5 | 105.5 | 105.5 | 900K | 0.0 | | 0.00 | |
| SY23 | SOCIETE GENERALE ACCEPTANCE NV CALL WTS | 105.0 | 105.0 | 105.0 | 4 | 0.0 | | 0.00 | |
| SYLD | Global X Etfs Icav | 17.08 | 16.99 | 16.99 | 454 | -0.17 | | 1.01 | |
| SYM | Symphony Environmental Technologies Plc | 10.990 | 9.520 | 10.000 | 191.1K | -0.500 | | 4.76 | |
| SYME | Supply@Me Capital PLC | 0.0040 | 0.0022 | 0.0028 | 359.89M | 0.0000 | | 0.00 | |
| SYN | Synnovia Plc | 0.0220 | 0.0200 | 0.0210 | 59.28M | -0.0010 | | 4.55 | |
| SYNC | Syncona Limited | 95.21 | 93.70 | 94.30 | 441.8K | -0.50 | | 0.53 | |
| SYNT | Synthomer Plc | 61.90 | 58.40 | 59.60 | 720.3K | -1.10 | | 1.81 | |
| SYS | Sysgroup Plc | 17.00 | 16.00 | 16.75 | 35.9K | 0.00 | | 0.00 | |
| SYS1 | System1 Group Plc | 440.0 | 431.0 | 440.0 | 12.5K | 0.0 | | 0.00 | |
| SZ97 | Natwest Group PLC | 105.7 | 105.7 | 105.7 | 7K | 0.0 | | 0.00 | |