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

Exchange:

List of Symbols for: LSE

!	0	1	2	3	4	5	6	7	8	9	A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Code	Name	High	Low	Close	Volume	Change
B050	Barclays Bank Plc	95.41	95.41	95.41	50K	0.00	0.00
B26G		541.8	541.2	541.7	871	0.5	0.08
B26X		567.3	567.3	567.3	800	-0.2	0.03
B27G		539.8	538.8	538.8	100	-0.8	0.14
B27X		565.2	565.2	565.2	801	-0.3	0.05
B28G		536.4	536.4	536.4	100	-1.3	0.24
B28X		563.5	563.5	564.3	804	0.3	0.04
B29G		535.5	533.4	533.4	100	-0.7	0.12
B29X		560.4	560.4	560.4	813	0.9	0.16
B30G		517.9	517.9	517.9	100	4.2	0.82
B30X		539.9	539.9	539.9	842	0.8	0.15
B90		3.160	3.000	3.160	202.9K	0.160	5.33
BA	Bae Systems Plc	1,775	1,754	1,764	2.76M	5	0.26
BA-		1,775	1,754	1,764	2.77M	5	0.26
BA05	Morgan Advanced Material	78.75	78.75	78.75	20.1K	0.00	0.00
BA18	Thames Water Utilities F	73.97	73.97	73.97	100K	0.00	0.00
BA29	Morgan Advanced Material	69.50	69.50	69.50	4K	0.00	0.00
BA3		39.66	36.92	39.66	112	2.61	7.04
BA3S		27.68	27.00	23.62	498	-1.76	6.93
BA47	City of London Investmen	295.0	295.0	295.0	1K	0.0	0.00
BA69	City of London Investmen	0.90	0.89	87.96	10K	0.00	0.00
BA80	Fuller Smith & Turner P	105.0	105.0	105.0	0	0.0	0.00
BAB	Babcock International Group Plc	1007.0	992.5	1000.0	836.3K	3.5	0.35
BAB2		1.438	1.406	1.438	100	0.084	6.20
BAB3		4.660	4.380	4.660	24.6K	0.455	10.82
BABI		3,038	2,865	3,013	100	97	3.31
BABY		40.77	40.41	40.67	100	1.51	3.84
BAES		2.920	2.920	2.970	9	-0.090	2.94
BAF	British & American Investment Trust Plc	15.16	15.16	16.00	4.4K	1.00	6.67
BAG	Barr [A.G.] Plc	693.0	682.0	686.0	67.8K	-4.0	0.58
BAKK	Bakkavor Group Plc	240.0	234.5	238.0	112.4K	-2.0	0.83
BANK		12.94	11.82	12.94	434.7K	0.19	1.47
BARC	Barclays Plc	378.3	373.6	376.5	23.7M	2.5	0.67
BARG		24.81	24.80	24.87	678	0.33	1.32
BARS	Blackrock Absolute Return Strategies Ltd	33.18	33.18	33.18	1.5K	-0.15	0.44
BAS	Bea Systems Inc	3.650	3.650	3.490	3	-0.070	1.97
BASC		1,315	1,290	1,315	19.3K	30	2.33
BATG	Go Ucits ETF Solutions Plc	1,604	1,568	1,601	43.5K	34	2.14
BATS	British American Tobacco Plc	4,397	4,315	4,353	2.9M	-40	0.91
BATT	Go Ucits ETF Solutions Plc	21.69	21.05	21.68	16.6K	0.67	3.16
BAY	British Airways	5.000	5.000	4.750	3.9K	0.000	0.00
BB08	ABBEY NATIONAL 10 1/16% EXCH CAP SEC	128.3	128.3	148.0	242K	0.0	0.00
BB16	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BB21	Sanctuary Housing Associ	123.0	123.0	123.0	0	0.0	0.00
BB34	ABBEY NATIONAL 10 1/16% EXCH CAP SEC	142.0	142.0	142.0	0	0.0	0.00
BB3M		114.8	114.6	114.8	1.5K	0.0	0.03
BB43	MANGANESE BRONZE HLDGS 8.25% CUM PRF	95.65	95.65	95.65	450K	0.00	0.00
BB47		100.2	100.2	100.2	300K	0.0	0.00
BB48		100.5	100.5	100.5	2.04M	0.0	0.00
BB59	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BB60		100.6	100.6	100.6	480K	0.0	0.00
BB68	Toyota Finance Australia Limited	100.0	100.0	100.0	4.2M	0.0	0.00
BB84	BANK OF IRELAND(GOVERNOR & CO OF) 10.75%	101.4	101.4	101.4	410K	0.0	0.00
BB85		101.6	101.6	101.6	8M	0.0	0.00
BB88		102.5	102.5	102.5	200K	0.0	0.00
BB93		103.0	103.0	103.0	200K	0.0	0.00
BB98		100.4	100.4	100.4	500K	0.0	0.00
BBB	Bigblu Broadband Plc	20.00	19.55	19.55	12.9K	-0.45	2.25
BBCS	Bluecrest Bluetrend Limi	2,472	2,438	2,472	988	57	2.36
BBDD	Jpmorgan ETFS (Ireland) Icav	4,155	4,155	4,165	962	17	0.42
BBDS		2,362	2,361	2,394	3K	51	2.15
BBGE	Jpmorgan ETFS (Ireland) Icav	80.94	80.87	80.94	1.7K	0.15	0.18
BBH	Bb Healthcare Trust Plc	116.4	113.4	116.2	2.77M	2.2	1.93
BBIL	Jpmorgan ETFS (Ireland) Icav	116.5	116.5	116.5	100	0.0	0.02
BBLL	Jpmorgan ETFS (Ireland) Icav	86.81	86.81	86.81	1K	0.04	0.05
BBM3		85.63	84.83	84.83	1.1K	-0.66	0.77
BBOX	Tritax Big Box REIT Plc	142.5	138.2	142.5	5.54M	3.6	2.59
BBRT	Jpmorgan ETFS (Ireland) Icav	78.09	78.09	78.09	100	0.18	0.22
BBSC	BFS ABSOLUTE RETURN TRUST CAPITAL 0.01P	32.73	32.73	32.73	162	0.31	0.97
BBSD		31.77	31.75	32.43	3.5K	0.80	2.52
BBSN	Brave Bison Group Plc	66.25	65.87	65.87	18K	-0.13	0.20
BBSU	Jpmorgan ETFS (Ireland) Icav	4,500	4,500	4,500	100	5	0.10
BBTP	Jpmorgan ETFS (Ireland) Icav	78.30	77.88	78.30	2.5K	0.50	0.64
BBTR	Jpmorgan ETFS (Ireland) Icav	104.9	104.9	104.9	100	0.2	0.24
BBUD	Jpmorgan ETFS (Ireland) Icav	55.77	55.77	55.77	378	0.21	0.37
BBUS	Jpmorgan ETFS (Ireland) Icav	60.41	60.39	60.41	100	0.05	0.07
BBY	Balfour Beatty Plc	594.5	581.0	590.5	1.41M	7.5	1.29
BC01		103.9	103.9	103.9	35K	0.0	0.00
BC02		105.3	105.3	105.3	590K	0.0	0.00
BC04		70.72	70.72	70.72	2.66M	0.00	0.00
BC24	ASHPOL 10% CUM PRF GBP1	102.4	102.4	102.4	11M	0.0	0.00
BC54		105.6	105.6	105.6	0	0.0	0.00
BC55		100.1	100.1	100.1	3.4M	0.0	0.00
BC88	Chemring Group Plc	97.00	95.00	97.00	1.8K	0.00	0.00
BC94	Samsung Electronics Co L	1,307	1,241	1,306	148	53	4.23
BCCU	UBS ETFS Plc	17.12	17.12	17.12	36K	0.08	0.44
BCE	BCE	0.0040	0.0037	0.0039	56.36M	0.0000	0.00
BCG		341.5	336.5	339.0	270.8K	0.5	0.15
BCHN	Invesco Markets II Plc	144.0	137.5	144.0	5.5K	5.4	3.90
BCHS	Invesco Markets II Plc	10,668	10,324	10,638	3.4K	292	2.82
BCOG	Go Ucits ETF Solutions Plc	1,091	1,085	1,086	3.5K	1	0.05
BCOM	Go Ucits ETF Solutions Plc	14.60	14.58	14.59	4.3K	0.01	0.08
BD12	Electricity North West L	106.1	106.1	102.6	420K	0.0	0.02
BD82	BOOT(HENRY) CUM PRF(5.25%)GBP1	79.00	78.00	79.00	5.3K	0.00	0.00
BD90	LOW & BONAR 5.5% 3RD CUM PRF STK GBP1	104.0	104.0	104.0	368K	0.0	0.00
BD95	Haven Funding Plc	162.8	162.8	162.8	1.1K	0.0	0.00
BE35		103.7	103.7	103.7	550K	0.0	0.00
BE36		110.0	110.0	110.0	400K	0.0	0.00
BE47		100.5	100.5	100.5	4.5M	0.0	0.00
BE60		100.7	100.7	100.7	15M	0.0	0.00
BE95		101.0	101.0	101.0	600K	0.0	0.00
BE98		82.10	82.10	82.10	100K	0.00	0.00
BE99		101.1	101.1	101.1	1.14M	0.0	0.00
BEG	Begbies Traynor Group Plc	121.8	117.0	119.5	327.9K	1.5	1.30
BEL1	Retail Charity Bonds Plc	96.75	96.75	98.15	130K	0.00	0.00
BEL2	Rcb Bonds PLC	100.1	100.1	100.1	0	0.0	0.00
BELL	BELL	0.9240	0.7000	0.7500	2.82M	0.0000	0.00
BEM	Beowulf Mining Plc	10.50	10.12	10.12	19.8K	-0.38	3.62
BEMO		779.8	756.1	756.1	5.2K	1.1	0.15
BENE	Boost Issuer Public Limited Company	28.72	28.72	29.13	0	0.43	1.50
BERI	Blackrock Energy and Resources Income TR	124.5	122.2	124.5	376.3K	2.0	1.63
BETH		42.63	42.63	42.63	0	2.88	7.25
BETI		31.66	31.66	31.66	0	2.05	6.92
BEZ	Beazley Plc	803.5	790.5	792.5	1.85M	-3.0	0.38
BF09		97.64	97.64	97.64	3.7M	0.00	0.00
BF11		102.8	102.8	102.8	300K	0.0	0.00
BF21	Lloyds Bank Corporate Markets PLC	100.1	100.1	100.1	92M	0.0	0.00
BF25		102.8	102.8	102.8	2.45M	0.0	0.00
BF32		103.7	103.7	103.7	752K	0.0	0.00
BF34		107.3	107.3	107.3	215K	0.0	0.00
BF41		100.9	100.9	100.9	80K	0.0	0.00
BF42		101.4	101.4	101.4	450K	0.0	0.00
BF44		101.7	101.7	101.7	200K	0.0	0.00
BF48		102.9	102.9	102.9	600K	0.0	0.00
BF49	Bendigo And Adelaide Bank Limited	102.0	102.0	102.0	30M	0.0	0.00
BF50		103.8	103.8	103.8	200K	0.0	0.00
BF58		100.3	100.3	100.3	10M	0.0	0.00
BF67		82.11	82.11	82.11	3K	0.00	0.00
BF76		101.0	101.0	101.0	296K	0.0	0.00
BF80		100.3	100.3	100.3	445K	0.0	0.00
BF83		100.5	100.5	100.5	5.7M	0.0	0.00
BF91		1,030	1,030	1,030	9	0	0.00
BF92		77.65	77.65	77.65	200K	0.00	0.00
BF94		105.8	105.8	105.8	400K	0.0	0.00
BF96		92.65	92.65	92.65	431K	0.00	0.00
BFSP		95.93	95.93	92.00	12.9K	0.00	0.00
BG02		100.4	100.4	100.4	100K	0.0	0.00
BG03		102.3	102.3	102.3	200K	0.0	0.00
BG04		99.63	99.63	99.63	8M	0.00	0.00
BG12		108.3	108.3	108.3	300.5K	0.0	0.00
BG14		100.7	100.7	100.7	110K	0.0	0.00
BG17		113.3	113.3	113.3	2.3M	0.0	0.00
BG18		107.2	107.2	107.2	186K	0.0	0.00
BG19		102.4	102.4	102.4	282K	0.0	0.00
BG44		102.4	102.4	102.4	600K	0.0	0.00
BG56	Toyota Finance Australia Limited	100.1	100.1	100.1	3.6M	0.0	0.00
BG62		100.1	100.1	100.1	31.31M	0.0	0.00
BG63		100.2	100.2	100.2	10.4M	0.0	0.00
BG69	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BG80		106.5	106.5	106.5	452K	0.0	0.00
BG82		99.93	99.93	99.93	0	0.00	0.00
BG92		112.8	112.8	112.8	20K	0.0	0.00
BGCG		285.0	278.4	280.0	41K	0.0	0.00
BGEO	Bank of Georgia Holdings Plc	7,585	7,435	7,529	55.4K	29	0.39
BGEU	Baillie Gifford European Growth Trust	101.5	99.5	101.0	478.5K	1.0	1.00
BGFD	Baillie Gifford Japan Trust Plc	910.0	895.1	910.0	176.1K	17.0	1.90
BGO	Bango Plc	88.19	86.36	88.19	15K	-1.81	2.01
BGS	Baillie Gifford Shin Nippon Plc	135.0	134.0	134.8	329.2K	1.0	0.75
BGUK	Baillie Gifford UK Growth Fund Plc	206.0	201.0	204.0	432.6K	1.0	0.49
BGX	Expat Asset Management Ead	0.7490	0.7370	0.7370	100	0.0020	0.27
BH23		113.9	113.9	113.9	380K	0.0	0.00
BH7W		94.55	94.55	94.55	700K	0.00	0.00
BHL	Baydonhill Plc	1.0000	0.9000	0.9500	33.2K	0.0000	0.00
BHMG	Bh Macro Limited	404.0	400.0	401.0	539.5K	0.0	0.00
BHMU	Bh Macro Limited	4.060	4.060	4.060	5K	-0.030	0.73
BHP	Bhp Group Plc	2,067	2,010	2,057	1.11M	49	2.44
BID3		3.900	3.520	3.900	58.3K	0.285	7.88
BIG		89.60	87.40	89.60	36.4K	0.60	0.67
BIGT	Go Ucits ETF Solutions Plc	898.5	898.5	892.4	224	4.9	0.55
BIH	Boston International Holdings Plc	0.3980	0.3080	0.3980	398.8K	-0.0020	0.50
BILN	Billington Holdings Plc	348.5	331.9	341.5	27.9K	11.5	3.48
BIOG	Biotech Growth Trust [The] Plc	898.0	874.0	890.0	117.6K	16.0	1.83
BIOT	Go Ucits ETF Solutions Plc	12.16	11.95	12.16	100	0.13	1.04
BIPS		174.0	173.0	173.0	671.8K	0.0	0.00
BIRD	Blackbird Plc	2.850	2.670	2.850	461.1K	0.050	1.79
BIRG	Bank of Ireland Group Plc	13.30	12.82	13.19	780K	-0.01	0.06
BISI	Bisichi Mining Plc	112.5	106.7	106.7	1.9K	-5.9	5.20
BITC		111.6	108.0	111.6	100	2.6	2.36
BITP		83.15	81.32	83.15	103	2.00	2.46
BIUS		3.820	3.820	3.740	900	-0.040	1.06
BJ22	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BJ25	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BJ27	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BJ44	Albion No.6 PLC	100.2	100.2	100.2	10M	0.0	0.00
BJ74		102.1	102.1	102.1	2.5M	0.0	0.00
BK46		100.0	100.0	100.0	100K	0.0	0.00
BK48	Housing Association Fund	126.0	126.0	126.0	4K	0.0	0.00
BK62		54.85	54.85	54.85	1.5M	0.00	0.00
BK63		71.32	71.32	71.32	7.16M	0.00	0.00
BK65		70.10	70.10	70.10	100K	0.00	0.00
BK69		107.2	107.2	107.2	884K	0.0	0.00
BK83		101.2	101.2	101.2	2.41M	0.0	0.00
BK84		100.9	100.9	100.9	800K	0.0	0.00
BK85		91.40	91.40	91.40	800K	0.00	0.00
BK88		101.1	101.1	101.1	1M	0.0	0.00
BKCG		9.760	9.285	9.760	26.2K	0.493	5.32
BKCH		13.29	12.32	13.23	102	0.78	6.23
BKCN		4,196	4,019	4,175	2.7K	140	3.48
BKG	Berkeley Group Holdings [The] Plc	3,804	3,700	3,792	294.4K	80	2.16
BKM	Bankmuscat [S.A.O.G.]	4.000	4.000	4.000	48	0.000	0.00
BKS	Beeks Financial Cloud Group Plc	210.0	206.5	207.5	78.3K	-0.5	0.24
BKY	Berkeley Resources Limited	25.60	24.96	25.10	345K	0.80	3.29
BL07		100.2	100.2	100.2	1M	0.0	0.00
BLKC		11.58	10.97	11.48	43.5K	0.46	4.15
BLND	British Land Company Plc	348.2	339.2	347.4	9.67M	3.4	0.99
BLOE	Block Energy Plc	0.8500	0.8250	0.8350	296.6K	0.0100	1.21
BLOK	First Trust Global Funds Public Limited	3,324	3,272	3,302	274	18	0.55
BLU	Blue Star Capital Plc	15.50	14.00	14.34	708.9K	-1.16	7.48
BM03		79.77	79.77	79.77	400K	0.00	0.00
BM50	SUTTON & EAST SURREY WATER 2.874% GTD	233.3	233.3	233.3	11.9K	0.0	0.00
BMD	Baronsmead Vct 3 Plc	51.00	49.00	49.00	2K	-2.00	3.92
BME	B&M European Value Retai	241.2	236.1	240.5	2.93M	3.7	1.56
BMK	Benchmark Holdings Plc	25.00	20.00	22.05	240.3K	0.00	0.00
BMS	Braemar Shipping Services Plc	236.0	222.0	235.0	577.3K	9.0	3.98
BMT	Braime [T.F. & J.H.] [Holdings] Plc	980.0	800.0	900.0	627	0.0	0.00
BMTO	Braime Group Plc	1,655	1,655	1,500	96	0	0.00
BMV	Bluebird Merchant Ventures Ltd	1.300	1.230	1.300	5.27M	0.050	4.00
BMY	Bloomsbury Publishing Plc	497.5	483.5	495.5	103.9K	8.0	1.64
BN37		96.77	96.77	96.77	830K	0.00	0.00
BN64	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BN73		102.8	102.8	102.8	666K	0.0	0.00
BN82		99.62	99.62	99.62	90K	0.00	0.00
BN85	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BN91		100.4	100.4	100.4	500K	0.0	0.00
BN94		101.0	101.0	101.0	527K	0.0	0.00
BN96		103.2	103.2	103.2	400K	0.0	0.00
BNC	Banco Santander S.A.	721.0	709.0	720.0	140.5K	10.0	1.41
BNKE	Multi Units Luxembourg	248.3	245.8	247.3	4K	0.5	0.18
BNKR	Bankers Investment Trust Plc	124.6	123.2	124.0	1.37M	0.8	0.65
BNKS	Ishares V Public Limited Company	7.108	6.862	7.098	183K	0.209	3.03
BNZL	Bunzl Plc	2,400	2,355	2,384	722.9K	16	0.68
BO06		99.94	99.94	99.94	500K	0.00	0.00
BO08		105.7	105.7	105.7	400K	0.0	0.00
BO09		101.2	101.2	101.2	155K	0.0	0.00
BO11		100.1	100.1	100.1	20M	0.0	0.00
BO39		88.46	88.46	88.46	100K	0.00	0.00
BO49		101.9	101.9	101.9	590K	0.0	0.00
BO57		103.4	103.4	103.4	1.15M	0.0	0.00
BO61		108.6	108.6	108.6	15M	0.0	0.00
BO69		100.2	100.2	100.2	40M	0.0	0.00
BO70		106.1	106.1	106.1	400K	0.0	0.00
BO73		107.0	107.0	107.0	1.2M	0.0	0.00
BO88		96.34	96.34	96.34	432K	0.00	0.00
BO91		100.8	100.8	100.8	100K	0.0	0.00
BO92		101.5	101.5	101.5	2.1M	0.0	0.00
BOD	Botswana Diamonds Plc	0.2900	0.2700	0.2800	1.14M	0.0000	0.00
BOI	Bank of Ireland [Governor & Company of T	178.8	178.0	190.5	8K	0.0	0.00
BOKU	Boku Inc	229.0	226.0	226.0	540.4K	-1.0	0.44
BOOK		392.0	387.0	392.0	97.7K	4.0	1.03
BOOM	Audioboom Group Plc	485.0	461.0	461.0	318.7K	18.5	4.18
BOOT	Boot [Henry] Plc	229.0	224.0	227.0	564K	0.0	0.00
BOR	Borders & Southern Petroleum Plc	10.200	9.685	10.000	719.1K	-0.100	0.99
BOTG		16.39	16.11	16.37	1.6K	0.31	1.94
BOTZ		22.34	21.56	22.34	7K	0.64	2.96
BOWL	Hollywood Bowl Group Plc	260.0	252.0	258.5	416.8K	5.0	1.97
BOY	Bodycote Plc	650.5	626.3	650.5	181.4K	22.5	3.58
BP	Bp - British Petroleum Plc	427.3	420.5	423.5	17.46M	4.0	0.94
BP-		427.3	420.5	423.5	17.49M	4.0	0.94
BP-A		149.0	148.0	148.0	2K	-1.1	0.70
BP-B		166.5	165.9	166.5	6K	0.0	0.00
BP.A	BP Plc	148.1	148.0	149.0	2.1K	2.0	1.36
BP.B	BP Plc	165.9	165.9	166.5	6K	0.0	0.00
BP21		101.6	101.6	101.6	1.1M	0.0	0.00
BP22	TRAFFORD CENTRE FINANCE(THE) 'B' 7.03%	95.67	95.67	95.67	840K	0.00	0.00
BP23		101.1	101.1	101.1	200K	0.0	0.00
BP24		99.20	99.20	99.20	1.5M	0.00	0.00
BP27		101.6	101.6	101.6	400K	0.0	0.00
BP33		100.4	100.4	100.4	575K	0.0	0.00
BP36		102.7	102.7	102.7	400K	0.0	0.00
BP37		101.7	101.7	101.7	7.04M	0.0	0.00
BP3L		3.500	3.200	3.500	1.2K	0.200	6.06
BP51		103.5	103.5	103.5	600K	0.0	0.00
BP55		105.7	105.7	105.7	650K	0.0	0.00
BP56		103.5	103.5	103.5	80K	0.0	0.00
BP64		101.0	101.0	101.0	50K	0.0	0.00
BP71		100.0	100.0	100.0	675K	0.0	0.00
BP87		3.332	3.332	3.332	5M	0.000	0.00
BPCP		68.00	65.50	65.50	229.6K	-0.80	1.21
BPCR	Biopharma Credit Plc	0.9100	0.8860	0.9000	556.2K	0.0040	0.45
BPFU	Blue Planet Financials Growth and Income	29.50	29.50	29.50	0	0.00	0.00
BPM	B.P. Marsh & Partners Plc	700.0	696.6	699.0	19.3K	4.0	0.58
BPT		342.4	334.1	340.4	1.89M	3.4	1.01
BQ06		103.2	103.2	103.2	400K	0.0	0.00
BQ07		102.9	102.9	102.9	500K	0.0	0.00
BQ23		100.4	100.4	100.4	200K	0.0	0.00
BQ29		98.93	98.93	98.93	90K	0.00	0.00
BQ31		101.2	101.2	101.2	2.36M	0.0	0.00
BQ35		75.98	75.98	75.98	4M	0.00	0.00
BQ45		98.70	98.70	98.70	250M	0.00	0.00
BQ47		99.54	99.54	99.54	420K	0.00	0.00
BQ51		99.19	99.19	99.19	600K	0.00	0.00
BQ52	ROYAL BANK OF SCOTLAND 4.875% EUR MED	99.72	99.72	99.72	175K	0.00	0.00
BQ53		100.5	100.5	100.5	664K	0.0	0.00
BQ59	NORDIC INVESTMENT BANK 5.75% NOTES	93.28	93.28	93.28	250K	0.00	0.00
BQ66		101.3	101.3	101.3	300K	0.0	0.00
BQ75		101.9	101.9	101.9	300K	0.0	0.00
BQ87		100.5	100.5	100.5	1.28M	0.0	0.00
BR10		102.2	102.2	102.2	3.5M	0.0	0.00
BR17		99.95	99.95	99.95	8M	0.00	0.00
BR21		100.1	100.1	100.1	50M	0.0	0.00
BR22		101.7	101.7	101.7	600K	0.0	0.00
BR23		100.8	100.8	100.8	200K	0.0	0.00
BR35		101.5	101.5	101.5	408K	0.0	0.00
BR47		102.9	102.9	102.9	410K	0.0	0.00
BR49		101.9	101.9	101.9	200K	0.0	0.00
BR78	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BR88	3I Group Plc	105.4	105.4	104.4	10K	0.1	0.10
BRAI		205.0	201.0	203.8	114.9K	0.8	0.41
BRBY	Burberry Group Plc	1,228	1,176	1,223	929.9K	34	2.86
BRCK	Brickability Group Plc	62.00	59.33	62.00	318.5K	3.40	5.80
BREE	Breedon Aggregates Ld	374.5	365.0	373.8	999.4K	7.6	2.08
BRES	Blencowe Resources Plc	4.400	4.000	4.390	2.07M	0.340	8.40
BRFI	Blackrock Frontiers Investment Trust Plc	171.0	165.5	171.0	374.2K	0.7	0.43
BRGE	Blackrock Greater Europe Investment Trus	582.0	573.0	577.2	59.5K	4.2	0.72
BRH	Braveheart Investment Group Plc	2.200	2.104	2.104	3.3K	-0.096	4.36
BRIC	Ishares II Plc	1,922	1,896	1,919	1.2K	25	1.32
BRICUL2X	FTSE BRIC 50 2X Daily Su	8,648	8,413	8,646	0	231	2.75
BRICUL3X	FTSE BRIC 50 3X Daily Le	2,474	2,375	2,473	0	98	4.11
BRICUS1X	FTSE BRIC 50 Daily Short	5,098	5,028	5,029	0	-68	1.34
BRICUS2X	FTSE BRIC 50 2X Daily Sh	1,039	1,011	1,011	0	-28	2.70
BRICUS3X	FTSE BRIC 50 3X Daily Sh	107.4	103.0	103.1	0	-4.4	4.06
BRIG	Blackrock Income and Growth Investment T	214.0	208.0	208.0	15K	-1.0	0.48
BRIJ		21.92	21.46	21.92	0	0.36	1.65
BRIK		424.7	420.6	424.7	423	3.6	0.86
BRIP		16.26	16.01	16.26	621	0.21	1.31
BRK	Brooks Macdonald Group Plc	1,850	1,790	1,820	32.5K	-60	3.19
BRK2		9.980	9.640	9.640	2K	-0.120	1.23
BRLA	Blackrock Latin American Investment Trus	363.0	345.0	363.0	14.8K	8.0	2.25
BRNB		2,977	2,977	2,977	1.7K	9	0.30
BRND	Boost Issuer Public Limi	39.91	39.91	39.91	100	0.06	0.14
BRNG		3,750	3,722	3,729	225	26	0.70
BRNL		1,201	1,193	1,195	424	-4	0.29
BRNT	ETFS Commodity Securities Limited	50.24	49.92	50.18	10.8K	0.33	0.66
BRS	Burn Steward Dist	60.30	60.30	75.00	10	0.00	0.00
BRSC	Blackrock Smaller CO Trust Plc	1,332	1,310	1,332	171.7K	20	1.52
BRT3	UBS Ag	124.0	124.0	124.4	0	2.8	2.30
BRTG	UBS Ag	8,565	8,558	8,588	3.7K	160	1.90
BRTU	UBS Ag	130.5	130.5	146.2	0	2.8	1.95
BRWM	Blackrock World Mining Trust Plc	570.0	553.0	567.0	319.9K	7.0	1.25
BS02		104.0	104.0	104.0	700K	0.0	0.00
BS0A		5.398	5.394	5.417	2.2K	0.023	0.43
BS0X		401.4	401.4	400.3	1.1K	0.9	0.21
BS27		5.380	5.380	5.385	100	0.008	0.14
BS28		5.362	5.362	5.379	150	0.011	0.20
BS29		5.341	5.341	5.354	1.1K	0.021	0.38
BS30		5.140	5.140	5.156	1.2K	0.020	0.39
BS34		103.5	103.5	103.5	700K	0.0	0.00
BS35		102.5	102.5	102.5	2.29M	0.0	0.00
BS38		101.4	101.4	101.4	2M	0.0	0.00
BS43		101.2	101.2	101.2	1.8M	0.0	0.00
BS44		99.87	99.87	99.87	400K	0.00	0.00
BS47		99.81	99.60	99.60	3.42M	0.00	0.00
BS48		99.59	99.59	99.59	400K	0.00	0.00
BS52		101.4	101.4	101.4	1.9M	0.0	0.00
BS61		100.9	100.9	100.9	800K	0.0	0.00
BS66		106.4	106.4	106.4	2.4M	0.0	0.00
BS6A		5.649	5.644	5.670	26.7K	0.006	0.10
BS6X		419.1	419.1	418.8	1.1K	-0.7	0.17
BS79	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BS7A		5.651	5.651	5.651	1.1K	0.008	0.14
BS7X		420.1	420.1	417.9	1.1K	-0.5	0.11
BS80	SCOTTISH POWER UK PUTABLE ASSET TERM	105.6	105.6	105.6	3.6M	0.0	0.00
BS89	Barclays Bank Plc	88.93	88.93	88.93	2M	0.00	0.00
BS8A		5.632	5.614	5.650	28.1K	0.014	0.25
BS8X		417.9	417.9	417.4	1.1K	0.1	0.01
BS9A		5.609	5.609	5.623	1.1K	0.022	0.39
BS9X		416.9	416.9	415.7	1.1K	0.9	0.21
BSC	British Smaller Companies Vct2 Plc	52.00	51.00	51.00	110	-1.00	1.92
BSFA	Bsf Enterprise Plc	3.000	2.250	2.498	1.06M	-0.002	0.08
BSIF	Bluefield Solar Income F	93.60	92.50	92.80	905.7K	-0.20	0.22
BSRT	Baker Steel Resources Trust Limited	66.25	65.10	66.20	13.7K	-0.05	0.08
BSUS	UBS ETF	901.6	896.1	901.6	3.2K	6.0	0.67
BSV	British Smaller Companies Vct Plc	76.50	76.50	75.00	16	0.00	0.00
BT-A		213.9	211.2	213.1	6.82M	1.1	0.52
BT.A	Bt Group Plc	213.9	211.2	213.1	6.83M	1.1	0.52
BT11		104.2	104.2	104.2	400K	0.0	0.00
BT1G		6.476	6.476	6.476	0	0.000	0.00
BT1U		8.484	8.484	8.484	0	0.000	0.00
BT33		101.3	101.3	101.3	700K	0.0	0.00
BT44		102.7	102.7	102.7	700K	0.0	0.00
BT92		100.4	100.4	100.4	4.2M	0.0	0.00
BT93		100.7	100.7	100.7	316K	0.0	0.00
BTC	Baltic Oil Terminals Plc	5.100	4.858	5.100	3.29M	0.200	4.08
BTC1		12.14	12.14	11.63	100	0.27	2.38
BTC3		8.415	8.415	8.591	5.3K	0.176	2.10
BTCE		75.43	75.43	75.43	0	-0.36	0.47
BTCF		102.5	102.3	105.0	264	2.3	2.28
BTCU		38.51	37.40	38.51	1.8K	0.69	1.82
BTCW		27.03	26.86	26.86	12.8K	-0.17	0.63
BTCX		77.34	77.34	84.87	64	1.75	2.10
BTEC	Ishares IV Plc	6.992	6.839	6.942	483.2K	0.069	1.00
BTEE	Ishares IV Plc	6.921	6.831	6.917	39.3K	0.092	1.35
BTEK	Ishares IV Plc	5.171	5.128	5.128	33.4K	0.010	0.20
BTIC		109.9	109.5	109.5	6.7K	-0.5	0.49
BTIP		83.59	83.59	83.92	599	1.70	2.06
BTRW	Barratt Redrow PLC	380.3	369.4	379.0	2.61M	7.9	2.13
BTUK		57.15	57.10	58.30	1	0.00	0.00
BTUS		75.48	75.48	77.14	0	0.00	0.00
BU14		106.7	106.7	106.7	940K	0.0	0.00
BU26		5.396	5.395	5.395	4K	0.005	0.09
BU35		100.2	100.2	100.2	0	0.0	0.00
BU43		101.5	101.5	101.5	5M	0.0	0.00
BU44	Corporacion Andina De Fomento	103.3	103.3	103.3	7.16M	0.0	0.00
BU45		100.4	100.4	100.4	205K	0.0	0.00
BU52	European Bank For Reconstruction &	99.40	99.40	99.40	0	0.06	0.06
BU87		104.5	104.5	104.5	230K	0.0	0.00
BU98		101.6	101.6	101.6	100K	0.0	0.00
BUC	Buckland Investments	2.166	2.166	2.250	2.1K	0.000	0.00
BUCE		0.0180	0.0160	0.0160	16.7M	-0.0010	5.88
BUFD		19.57	19.44	20.11	612	0.20	0.99
BUFE		16.89	16.55	17.15	12	0.09	0.53
BUFF		1,485	1,482	1,482	1.5K	6	0.37
BUG	Bouygues	14.85	14.83	15.10	19	0.18	1.17
BUGG		11.19	10.96	11.13	1K	0.16	1.45
BULL	ETFS Commodity Securities Limited	33.43	33.36	33.36	100	-0.17	0.51
BULP	ETFS Commodity Securities Limited	2,508	2,486	2,508	137	12	0.47
BUR	Burford Capital Limited	1,050	1,013	1,037	129.1K	21	2.07
BUR3	Burford Capital Plc	99.79	99.79	99.55	65K	0.00	0.00
BUR4	Burford Capital Finance Llc	99.75	99.75	100.00	2K	0.00	0.00
BUT	Brunner Investment Trust Plc	1,458	1,444	1,456	53.9K	6	0.41
BUYB	Powershares Glbal Funds	64.58	64.33	64.57	194	0.40	0.62
BV15		102.8	102.8	102.8	31K	0.0	0.00
BV23		101.8	101.8	101.8	268K	0.0	0.00
BV24		100.0	100.0	100.0	15.2M	0.0	0.00
BV25		101.4	101.4	101.4	1.61M	0.0	0.00
BV27		104.9	104.9	104.9	1.49M	0.0	0.00
BV28		103.4	103.4	103.4	100K	0.0	0.00
BV29		100.6	100.6	100.6	1M	0.0	0.00
BV38		102.1	102.1	102.1	250K	0.0	0.00
BV39		99.40	99.40	99.40	3M	0.00	0.00
BV40		102.7	102.7	102.7	400K	0.0	0.00
BV43		103.9	103.9	103.9	800K	0.0	0.00
BV44		100.1	100.1	100.1	1.7M	0.0	0.00
BV45		100.1	100.1	100.1	36M	0.0	0.00
BV81		99.18	99.18	99.18	3.8M	0.00	0.00
BV93		98.24	98.24	98.24	1M	0.00	0.00
BV94		100.4	100.4	100.4	400K	0.0	0.00
BV95		101.7	101.7	101.7	365K	0.0	0.00
BV96		100.3	100.3	100.3	5.82M	0.0	0.00
BVA	Banco Bilbao Vizcaya Argentaria Sa	16.54	16.33	16.47	9.14M	0.11	0.68
BVC	Batm Advanced Communications Ld	15.90	15.23	15.90	280.7K	-0.10	0.63
BVT	Baronsmead Vct 2 Plc	48.20	46.40	46.40	16.8K	-1.80	3.73
BVXP	Bioventix Plc	2,500	2,400	2,500	5.2K	50	2.04
BW02		101.0	101.0	101.0	400K	0.0	0.00
BW03		101.7	101.7	101.7	300K	0.0	0.00
BW07		100.0	100.0	100.0	6.12M	0.0	0.00
BW39		100.3	100.3	100.3	752K	0.0	0.00
BW40		99.46	99.46	99.46	88K	0.00	0.00
BW52		416.0	416.0	416.0	100K	0.0	0.00
BW56		102.3	102.3	102.3	800K	0.0	0.00
BW63		99.27	99.27	99.27	1.1M	0.00	0.00
BW65		102.3	102.3	102.3	200K	0.0	0.00
BW66		100.8	100.8	100.8	1M	0.0	0.00
BW72		101.8	101.8	101.8	100K	0.0	0.00
BW73		100.4	100.4	100.4	0	0.0	0.00
BW80		101.7	101.7	101.7	1.5M	0.0	0.00
BW83		101.1	101.1	101.1	130K	0.0	0.00
BW85		102.7	102.7	102.7	200K	0.0	0.00
BW86		103.5	103.5	103.5	350K	0.0	0.00
BW90		99.73	99.73	99.73	525K	0.00	0.00
BW91		100.2	100.2	100.2	45.3M	0.0	0.00
BW95		100.0	100.0	100.0	2.83M	0.0	0.00
BWRA	Bristol Water Plc	145.0	144.5	145.0	237	1.0	0.67
BWY	Bellway Plc	2,486	2,410	2,476	179.6K	52	2.15
BX02		100.1	100.1	100.1	1.2M	0.0	0.00
BX14		93.34	93.34	93.34	6.65M	0.00	0.00
BX25		102.3	102.3	102.3	920K	0.0	0.00
BX26		400.0	400.0	398.3	2.9K	-0.9	0.21
BX27		399.8	399.7	397.9	2.3K	-0.3	0.08
BX28		398.0	397.2	397.5	2.3K	-1.8	0.46
BX29		397.0	397.0	395.8	1.1K	0.8	0.21
BX30		382.2	382.2	382.2	1.2K	0.5	0.12
BX36		100.1	100.1	100.1	1.1M	0.0	0.00
BX44		100.7	100.7	100.7	356K	0.0	0.00
BX46		98.50	98.50	98.50	100K	0.00	0.00
BX59		100.8	100.8	100.8	436K	0.0	0.00
BX60	Bae Systems PLC	101.2	101.2	101.2	300K	0.0	0.00
BX61		101.7	101.7	101.7	3M	0.0	0.00
BX62		99.50	99.50	99.50	2M	0.00	0.00
BX89		100.6	100.6	100.6	395K	0.0	0.00
BX90		98.88	98.88	98.88	800K	0.00	0.00
BX91		101.8	101.8	101.8	3.8M	0.0	0.00
BX92		101.2	101.2	101.2	10M	0.0	0.00
BX93		98.07	98.07	98.07	5M	0.00	0.00
BXP	Beximco Pharmaceuticals Limited	50.00	49.60	49.60	6.9K	-0.40	0.80
BY01		100.6	100.6	100.6	1.6M	0.0	0.00
BY02		103.4	103.4	103.4	300K	0.0	0.00
BY40		97.68	97.68	97.68	200K	0.00	0.00
BY45	European Bank For Reconstruction &	100.2	100.2	100.2	0	0.0	0.02
BY46		98.25	98.25	98.75	90K	0.25	0.25
BY68		99.61	99.61	99.61	300K	0.00	0.00
BY76		100.8	100.8	100.8	100K	0.0	0.00
BY85		103.0	103.0	103.0	4.71M	0.0	0.00
BY98		102.8	102.8	102.8	200K	0.0	0.00
BYBG	Amundi ETF	25,730	25,715	26,125	1K	358	1.39
BYBU	Amundi ETF	347.3	347.2	347.3	181	0.9	0.25
BYG	Big Yellow Group Plc	937.0	916.0	936.0	243K	15.0	1.63
BYIT		403.4	378.0	403.0	1.06M	6.0	1.51
BZ05		103.3	103.3	103.3	323K	0.0	0.00
BZ06		99.88	99.88	99.88	10M	0.00	0.00
BZ23		99.91	99.91	99.91	60K	0.00	0.00
BZT	Bezant Resources Plc	0.0550	0.0470	0.0530	115.68M	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me

10.2.98.169

GLOBAL INDICES

Code	Last	Change
COMP	21,497	396	1.9
DJI	45,632	846	1.9
SP500	6,467	97	1.5
DAX	24,363	70	0.3
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	25,339	235	0.9

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

List of Symbols for: LSE

MEMBER LOGIN

GLOBAL INDICES