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		540.1	540.1	540.1	100	-0.5	0.08
B26X		566.4	566.4	566.4	803	-0.3	0.04
B27G		539.3	539.3	539.3	100	0.1	0.01
B27X		564.8	564.8	564.8	803	-0.1	0.02
B28G		537.8	537.8	537.8	100	-0.1	0.01
B28X		563.6	563.6	563.6	0	0.3	0.05
B29G		534.3	534.3	534.3	100	-0.3	0.06
B29X		559.7	559.7	559.7	0	0.7	0.13
B30G		515.8	515.3	515.3	100	1.1	0.20
B30X		539.7	539.7	539.7	0	0.8	0.15
B90		3.100	2.935	3.000	126.6K	0.000	0.00
BA	Bae Systems Plc	1,873	1,843	1,859	3.73M	-1	0.03
BA-		1,775	1,724	1,738	7.25M	-21	1.19
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		39.73	38.13	39.73	100	2.42	6.49
BA3S		27.68	27.00	27.00	498	0.89	3.41
BA47	City of London Investmen	295.0	295.0	295.0	1K	0.0	0.00
BA69	City of London Investmen	87.96	87.96	87.96	0	0.00	0.00
BA80	Fuller Smith & Turner P	105.0	105.0	105.0	0	0.0	0.00
BAB	Babcock International Group Plc	960.0	939.5	958.0	1.68M	10.5	1.11
BAB2		1.376	1.376	1.376	100	-0.033	2.34
BAB3		4.350	4.300	4.350	637.9K	-0.143	3.18
BABI		2,911	2,892	2,904	100	-29	0.99
BABY		40.09	38.71	38.71	186	-0.64	1.63
BAES		3.090	3.090	3.090	0	0.010	0.32
BAF	British & American Investment Trust Plc	19.00	15.00	17.00	1.2K	0.00	0.00
BAG	Barr [A.G.] Plc	703.0	688.0	691.0	106.6K	-9.0	1.29
BAKK	Bakkavor Group Plc	240.0	232.0	233.6	197.1K	-3.4	1.44
BANK		12.01	9.66	10.30	4.39M	0.68	7.01
BARC	Barclays Plc	368.0	361.7	368.0	71.89M	6.0	1.64
BARG		25.17	25.17	25.17	100	-0.06	0.24
BARS	Blackrock Absolute Return Strategies Ltd	33.77	33.77	33.77	0	0.09	0.27
BAS	Bea Systems Inc	3.598	3.555	3.598	249	0.020	0.56
BASC		1,300	1,285	1,285	11.7K	-10	0.77
BATG	Go Ucits ETF Solutions Plc	1,551	1,540	1,551	15.1K	23	1.50
BATS	British American Tobacco Plc	4,244	4,189	4,228	3.28M	39	0.93
BATT	Go Ucits ETF Solutions Plc	20.88	20.71	20.77	16.4K	0.26	1.24
BAY	British Airways	4.750	4.750	4.750	0	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		114.9	114.5	114.7	1.5K	0.0	0.00
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
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		102.9	102.9	102.9	2.2M	0.0	0.00
BB98		100.4	100.4	100.4	500K	0.1	0.06
BBB	Bigblu Broadband Plc	20.50	19.25	19.25	35.7K	-1.25	6.10
BBCS	Bluecrest Bluetrend Limi	2,388	2,364	2,365	375	2	0.06
BBDD	Jpmorgan ETFS (Ireland) Icav	4,120	4,120	4,120	0	-19	0.46
BBDS		2,288	2,288	2,288	0	-28	1.19
BBGE	Jpmorgan ETFS (Ireland) Icav	81.54	81.54	81.54	1.5K	-0.16	0.19
BBH	Bb Healthcare Trust Plc	113.0	110.8	112.6	1.27M	1.6	1.44
BBIL	Jpmorgan ETFS (Ireland) Icav	116.6	116.4	116.4	340	0.0	0.02
BBLL	Jpmorgan ETFS (Ireland) Icav	86.56	86.56	86.56	430	-0.18	0.20
BBM3		85.31	85.25	85.25	1.2K	-0.19	0.22
BBOX	Tritax Big Box REIT Plc	142.6	141.2	141.8	13.85M	0.4	0.28
BBRT	Jpmorgan ETFS (Ireland) Icav	78.49	78.33	78.39	1.8K	-0.42	0.54
BBSC	BFS ABSOLUTE RETURN TRUST CAPITAL 0.01P	31.96	31.96	31.96	100	0.26	0.83
BBSD		30.68	30.68	30.68	0	-0.21	0.67
BBSN	Brave Bison Group Plc	68.75	65.77	67.40	122.9K	0.90	1.35
BBSU	Jpmorgan ETFS (Ireland) Icav	4,490	4,478	4,490	325	15	0.32
BBTP	Jpmorgan ETFS (Ireland) Icav	78.21	78.07	78.07	288	-0.21	0.27
BBTR	Jpmorgan ETFS (Ireland) Icav	104.9	104.9	104.9	100	-0.2	0.24
BBUD	Jpmorgan ETFS (Ireland) Icav	55.72	55.27	55.27	378	0.04	0.07
BBUS	Jpmorgan ETFS (Ireland) Icav	60.26	60.24	60.26	0	0.22	0.36
BBY	Balfour Beatty Plc	556.0	550.0	553.9	1M	-0.1	0.01
BC01		103.9	103.9	103.9	35K	0.0	0.00
BC02		101.3	101.3	101.3	725K	0.0	0.00
BC04		72.60	72.60	72.60	5.9M	0.00	0.00
BC24	ASHPOL 10% CUM PRF GBP1	102.4	102.4	102.4	11M	0.0	0.00
BC54		105.4	105.4	105.4	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	1,291	1,278	1,291	322	33	2.62
BCCU	UBS ETFS Plc	17.10	17.10	17.10	37K	0.14	0.83
BCE	BCE	0.0040	0.0037	0.0039	56.36M	0.0000	0.00
BCG		356.0	340.0	345.0	714.8K	-11.5	3.23
BCHN	Invesco Markets II Plc	142.6	139.8	139.8	4.4K	-4.3	2.98
BCHS	Invesco Markets II Plc	10,642	10,400	10,426	1.7K	-174	1.64
BCOG	Go Ucits ETF Solutions Plc	1,093	1,081	1,085	9.6K	1	0.09
BCOM	Go Ucits ETF Solutions Plc	14.60	14.60	14.60	100	0.06	0.41
BD12	Electricity North West L	106.1	106.1	103.0	420K	-0.1	0.05
BD82	BOOT(HENRY) CUM PRF(5.25%)GBP1	76.50	76.00	76.50	8K	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		107.5	107.5	107.5	900K	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		101.2	101.2	101.2	1.54M	0.4	0.37
BEG	Begbies Traynor Group Plc	123.0	117.0	117.5	241.3K	-3.0	2.49
BEL1	Retail Charity Bonds Plc	98.50	98.50	98.15	10K	0.00	0.00
BEL2	Rcb Bonds PLC	100.1	100.1	100.1	0	0.1	0.05
BELL	BELL	0.9240	0.7000	0.7500	2.82M	0.0000	0.00
BEM	Beowulf Mining Plc	10.15	10.05	10.15	198.1K	-0.35	3.33
BEMO		765.0	720.0	762.5	1.1K	2.5	0.33
BENE	Boost Issuer Public Limited Company	29.52	29.52	29.52	0	0.20	0.66
BERI	Blackrock Energy and Resources Income TR	122.5	120.5	121.5	335.2K	0.0	0.00
BETH		35.81	35.81	35.81	0	1.90	5.59
BETI		26.70	26.70	26.70	0	1.29	5.06
BEZ	Beazley Plc	922.0	901.0	906.0	3.9M	-17.0	1.84
BF09		97.64	97.64	97.64	3.7M	0.00	0.00
BF11		101.7	101.7	101.7	700K	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		100.9	100.9	100.9	3.1M	0.0	0.00
BF44		101.7	101.7	101.7	200K	0.0	0.00
BF48		102.9	102.9	102.9	600K	0.5	0.51
BF50		103.1	103.1	103.1	887K	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		102.6	102.6	102.6	247K	0.0	0.02
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		92.00	92.00	92.00	0	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		107.8	107.8	107.8	600K	0.0	0.00
BG14		100.7	100.7	100.7	110K	0.4	0.39
BG17		112.3	112.3	112.3	400K	0.2	0.18
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		106.3	106.3	106.3	400K	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		270.0	265.0	265.0	58.9K	-3.0	1.12
BGEO	Bank of Georgia Holdings Plc	7,895	7,630	7,791	48.5K	-29	0.37
BGEU	Baillie Gifford European Growth Trust	102.2	101.3	102.0	340.3K	0.5	0.49
BGFD	Baillie Gifford Japan Trust Plc	876.0	865.8	875.0	79.5K	14.0	1.63
BGO	Bango Plc	88.00	82.00	84.30	19.3K	-0.30	0.35
BGS	Baillie Gifford Shin Nippon Plc	132.9	131.4	132.2	434.1K	0.4	0.30
BGUK	Baillie Gifford UK Growth Fund Plc	207.0	205.0	207.0	139.6K	0.0	0.00
BGX	Expat Asset Management Ead	0.7450	0.7440	0.7440	650	0.0140	1.92
BH23		112.1	112.1	112.1	1.08M	0.0	0.00
BH7W		94.55	94.55	94.55	700K	0.00	0.00
BHL	Baydonhill Plc	0.9270	0.9210	0.9270	500.8K	-0.0230	2.42
BHMG	Bh Macro Limited	391.0	385.0	388.0	867.9K	-0.5	0.13
BHMU	Bh Macro Limited	3.960	3.927	3.960	18.3K	0.000	0.00
BHP	Bhp Group Plc	1,966	1,946	1,963	449.8K	30	1.55
BID3		3.600	3.550	3.560	7.3K	-0.105	2.86
BIG		88.80	83.00	84.20	272.2K	-4.80	5.39
BIGT	Go Ucits ETF Solutions Plc	860.5	852.4	852.4	9.7K	-2.5	0.29
BIH	Boston International Holdings Plc	0.4200	0.4000	0.4200	235.5K	0.0200	5.00
BILN	Billington Holdings Plc	368.5	364.0	364.0	5.8K	-6.0	1.62
BIOG	Biotech Growth Trust [The] Plc	826.0	812.0	816.0	129.2K	-4.0	0.49
BIOT	Go Ucits ETF Solutions Plc	11.51	11.39	11.39	838	-0.02	0.21
BIPS		176.0	172.5	172.5	427.3K	0.0	0.00
BIRD	Blackbird Plc	3.100	2.800	3.100	1.45M	0.200	6.90
BIRG	Bank of Ireland Group Plc	12.74	12.34	12.65	43.7K	0.21	1.70
BISI	Bisichi Mining Plc	118.6	107.4	107.4	43.4K	4.9	4.78
BITC		112.7	112.4	112.6	100	0.2	0.20
BITP		83.93	83.73	83.73	100	-0.06	0.07
BIUS		3.870	3.870	3.870	0	-0.080	2.03
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
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		88.35	88.35	88.35	2.32M	0.00	0.00
BK88		101.1	101.1	101.1	1M	0.0	0.00
BKCG		8.980	8.574	8.574	29.4K	-0.420	4.67
BKCH		12.18	11.49	11.49	46.4K	-0.57	4.74
BKCN		4,072	3,925	3,948	1.7K	-76	1.89
BKG	Berkeley Group Holdings [The] Plc	3,770	3,702	3,736	441.1K	32	0.86
BKM	Bankmuscat [S.A.O.G.]	4.000	4.000	4.000	0	0.000	0.00
BKS	Beeks Financial Cloud Group Plc	220.0	213.0	219.0	62.4K	1.5	0.69
BKY	Berkeley Resources Limited	25.60	24.20	24.30	348.8K	-0.90	3.57
BL07		100.2	100.2	100.2	1M	0.0	0.00
BLKC		10.97	10.56	10.58	15.6K	-0.35	3.22
BLND	British Land Company Plc	358.2	354.0	355.6	5M	0.6	0.17
BLOE	Block Energy Plc	0.9000	0.8500	0.9000	117.7K	0.0250	2.86
BLOK	First Trust Global Funds Public Limited	3,268	3,253	3,253	947	7	0.21
BLU	Blue Star Capital Plc	17.40	15.20	16.85	1.27M	1.35	8.71
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	50.00	50.00	100	-1.00	1.96
BME	B&M European Value Retai	225.7	221.5	225.1	3.79M	2.7	1.21
BMK	Benchmark Holdings Plc	21.80	19.50	19.50	5.3K	-0.80	3.94
BMS	Braemar Shipping Services Plc	258.0	251.0	253.0	91.4K	-4.0	1.56
BMT	Braime [T.F. & J.H.] [Holdings] Plc	950.0	950.0	950.0	1K	0.0	0.00
BMTO	Braime Group Plc	1,500	1,500	1,500	0	0	0.00
BMV	Bluebird Merchant Ventures Ltd	1.100	1.000	1.100	4.62M	0.075	7.32
BMY	Bloomsbury Publishing Plc	495.0	478.5	483.5	210K	-10.0	2.03
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.	689.0	674.0	687.0	195.6K	13.0	1.93
BNKE	Multi Units Luxembourg	239.7	235.3	239.5	3.4K	4.5	1.89
BNKR	Bankers Investment Trust Plc	123.2	121.8	121.8	448.9K	-0.4	0.33
BNKS	Ishares V Public Limited Company	6.683	6.611	6.683	148.3K	0.076	1.15
BNZL	Bunzl Plc	2,276	2,252	2,268	641.3K	0	0.00
BO06		99.94	99.94	99.94	500K	0.00	0.00
BO08		105.2	105.2	105.2	0	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		108.0	108.0	108.0	300K	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	0.3400	0.3200	0.3320	4.77M	0.0020	0.61
BOI	Bank of Ireland [Governor & Company of T	178.8	178.0	190.5	8K	0.0	0.00
BOKU	Boku Inc	230.0	225.0	226.0	195K	0.0	0.00
BOOK		429.0	429.0	429.0	7.5K	0.0	0.00
BOOM	Audioboom Group Plc	349.0	330.0	345.0	34K	7.5	2.22
BOOT	Boot [Henry] Plc	227.0	224.0	224.4	23.4K	-5.6	2.43
BOR	Borders & Southern Petroleum Plc	11.00	9.90	10.30	3.38M	-0.20	1.90
BOTG		16.45	16.36	16.40	3.6K	0.02	0.12
BOTZ		22.66	22.10	22.20	2.5K	0.14	0.61
BOWL	Hollywood Bowl Group Plc	257.5	251.5	257.5	992.1K	4.5	1.78
BOY	Bodycote Plc	638.5	627.5	631.1	164.7K	-4.9	0.77
BP	Bp - British Petroleum Plc	408.8	401.1	406.1	72.57M	7.4	1.84
BP-		425.9	420.7	423.4	83.61M	-2.3	0.54
BP-A		148.4	145.0	145.0	19.6K	-7.0	4.61
BP-B		165.0	161.0	161.0	551	-5.5	3.30
BP.A	BP Plc	148.8	145.4	148.5	538	0.0	0.00
BP.B	BP Plc	168.2	166.1	167.0	7.1K	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		101.8	101.8	101.8	490K	0.0	0.00
BP33		98.60	98.60	98.60	800K	0.00	0.00
BP36		102.7	102.7	102.7	400K	0.0	0.00
BP37		101.3	101.3	101.3	1.6M	0.0	0.00
BP3L		3.440	3.240	3.240	5.4K	-0.070	2.11
BP51		103.5	103.5	103.5	600K	0.0	0.00
BP55		103.9	103.9	103.9	2.03M	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		3.116	3.116	3.116	15M	0.000	0.00
BPCP		65.16	65.09	65.09	5.2K	-0.01	0.02
BPCR	Biopharma Credit Plc	0.8700	0.8600	0.8620	1.53M	0.0000	0.00
BPFU	Blue Planet Financials Growth and Income	29.50	29.50	29.50	0	0.00	0.00
BPM	B.P. Marsh & Partners Plc	690.0	652.0	690.0	3.71M	10.0	1.47
BPT		355.2	337.2	341.9	604.9K	1.5	0.44
BQ06		103.2	103.2	103.2	400K	0.0	0.00
BQ07		101.9	101.9	101.9	974K	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		95.71	95.71	95.71	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		100.6	100.6	100.6	1.22M	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	104.2	104.2	104.1	132K	-0.1	0.11
BRAI		203.6	201.0	203.4	62.6K	2.4	1.18
BRBY	Burberry Group Plc	1,240	1,185	1,197	1.79M	-33	2.71
BRCK	Brickability Group Plc	61.20	60.60	60.80	386K	-0.20	0.33
BREE	Breedon Aggregates Ld	373.6	357.6	371.1	719.2K	0.1	0.03
BRES	Blencowe Resources Plc	4.400	4.000	4.100	445.6K	-0.100	2.38
BRFI	Blackrock Frontiers Investment Trust Plc	168.0	165.5	165.5	87.5K	-1.0	0.60
BRGE	Blackrock Greater Europe Investment Trus	580.0	574.9	576.0	71.7K	-2.0	0.35
BRH	Braveheart Investment Group Plc	2.250	2.200	2.200	15.2K	-0.050	2.22
BRIC	Ishares II Plc	1,855	1,848	1,851	2K	-15	0.79
BRICUL2X	FTSE BRIC 50 2X Daily Su	8,151	7,824	8,080	0	176	2.23
BRICUL3X	FTSE BRIC 50 3X Daily Le	2,544	2,380	2,542	0	160	6.72
BRICUS1X	FTSE BRIC 50 Daily Short	5,138	5,012	5,014	0	-123	2.40
BRICUS2X	FTSE BRIC 50 2X Daily Sh	1,062	1,010	1,011	0	-51	4.81
BRICUS3X	FTSE BRIC 50 3X Daily Sh	111.7	103.4	103.5	0	-8.1	7.22
BRIG	Blackrock Income and Growth Investment T	206.6	203.5	206.6	20.5K	6.6	3.28
BRIJ		21.32	21.32	21.32	100	0.01	0.05
BRIK		417.8	415.5	415.5	100	0.8	0.20
BRIP		15.99	15.86	15.86	100	-0.03	0.19
BRK	Brooks Macdonald Group Plc	1,808	1,765	1,800	11.2K	0	0.00
BRK2		8.960	8.600	8.960	1.1K	0.140	1.59
BRLA	Blackrock Latin American Investment Trus	362.0	354.0	362.0	19K	9.5	2.70
BRNB		2,920	2,903	2,920	148	-19	0.63
BRND	Boost Issuer Public Limi	39.78	39.43	39.43	26K	-0.82	2.04
BRNG		3,676	3,619	3,641	3.1K	-37	1.01
BRNL		1,187	1,187	1,187	1.1K	-3	0.23
BRNT	ETFS Commodity Securities Limited	49.49	48.49	49.04	81K	-0.30	0.60
BRS	Burn Steward Dist	75.00	75.00	75.00	0	0.00	0.00
BRSC	Blackrock Smaller CO Trust Plc	1,326	1,318	1,320	34.6K	-10	0.75
BRT3	UBS Ag	122.5	122.5	122.5	0	-2.3	1.86
BRTG	UBS Ag	8,463	8,463	8,463	0	-129	1.50
BRTU	UBS Ag	144.0	144.0	144.0	0	-2.3	1.57
BRWM	Blackrock World Mining Trust Plc	574.0	565.0	574.0	252.7K	6.0	1.06
BS02		104.0	104.0	104.0	700K	0.0	0.00
BS0A		5.393	5.393	5.393	0	0.005	0.09
BS0X		402.0	402.0	402.0	0	-1.8	0.43
BS27		5.372	5.372	5.372	0	0.001	0.02
BS28		5.385	5.360	5.360	421	0.002	0.04
BS29		5.331	5.331	5.331	0	0.004	0.08
BS30		5.133	5.133	5.133	0	0.003	0.06
BS34		103.0	103.0	103.0	400K	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	2.15M	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		104.8	104.8	104.8	670K	0.0	0.00
BS6A		5.659	5.659	5.659	0	0.002	0.04
BS6X		423.3	421.9	421.9	2.2K	-2.1	0.50
BS79	Citigroup Global Markets Funding	0.0000	0.0000	0.0000	0	0.0000	NaN
BS7A		5.643	5.643	5.643	0	0.001	0.02
BS7X		420.7	420.7	420.7	0	-2.2	0.52
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		5.629	5.629	5.629	0	0.002	0.04
BS8X		419.6	419.6	419.6	0	-2.0	0.48
BS9A		5.599	5.599	5.599	0	0.005	0.09
BS9X		417.4	417.4	417.4	0	-1.9	0.44
BSC	British Smaller Companies Vct2 Plc	52.00	52.00	52.00	0	0.00	0.00
BSFA	Bsf Enterprise Plc	2.075	1.800	2.075	12.2K	0.050	2.47
BSIF	Bluefield Solar Income F	95.20	94.20	95.00	419.4K	0.30	0.32
BSRT	Baker Steel Resources Trust Limited	67.00	65.00	66.40	90K	-0.10	0.15
BSUS	UBS ETF	898.6	897.4	898.6	4.9K	-2.8	0.31
BSV	British Smaller Companies Vct Plc	75.00	75.00	75.00	0	0.00	0.00
BT-A		208.3	205.9	207.0	23.76M	1.3	0.63
BT.A	Bt Group Plc	201.6	199.2	199.4	9.15M	-1.3	0.65
BT11		104.2	104.2	104.2	800K	1.0	0.99
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	6.000	5.747	5.875	838.3K	0.000	0.00
BTC1		11.62	11.62	11.62	0	0.16	1.41
BTC3		8.654	8.654	8.654	0	0.070	0.82
BTCE		78.34	77.60	78.25	0	0.69	0.89
BTCF		105.0	102.8	105.0	0	1.4	1.37
BTCU		39.27	38.95	39.10	1.4K	0.08	0.21
BTCW		27.99	27.95	27.96	10.9K	0.10	0.34
BTCX		85.51	85.51	85.51	0	0.71	0.83
BTEC	Ishares IV Plc	6.529	6.480	6.507	69.2K	0.082	1.28
BTEE	Ishares IV Plc	6.499	6.458	6.464	7.4K	0.069	1.08
BTEK	Ishares IV Plc	4.849	4.824	4.829	89.5K	0.041	0.86
BTIC		113.6	113.6	113.6	0	0.1	0.12
BTIP		84.58	84.58	84.58	0	0.76	0.90
BTRW	Barratt Redrow PLC	381.2	378.0	380.7	3M	3.9	1.04
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		5.403	5.382	5.382	417	0.002	0.04
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 &	99.64	99.64	99.64	0	-0.06	0.06
BU87		103.9	103.9	103.9	350K	-0.1	0.14
BU98		101.6	101.6	101.6	100K	0.0	0.00
BUC	Buckland Investments	2.399	2.030	2.030	139.4K	-0.120	5.58
BUCE		0.0190	0.0170	0.0170	27.15M	-0.0020	10.53
BUFD		19.54	19.54	19.54	0	0.06	0.31
BUFE		16.80	16.80	16.80	0	0.06	0.37
BUFF		1,465	1,461	1,465	155	6	0.38
BUG	Bouygues	14.52	14.52	14.52	357	-0.02	0.17
BUGG		10.86	10.69	10.69	4.7K	-0.15	1.34
BULL	ETFS Commodity Securities Limited	34.64	34.46	34.54	522	0.46	1.33
BULP	ETFS Commodity Securities Limited	2,569	2,558	2,567	900	27	1.04
BUR	Burford Capital Limited	995.0	945.0	986.0	251.1K	27.0	2.82
BUR3	Burford Capital Plc	98.32	98.32	99.05	1K	0.00	0.00
BUR4	Burford Capital Finance Llc	99.75	99.75	99.93	2K	0.00	0.00
BUT	Brunner Investment Trust Plc	1,424	1,406	1,412	75.7K	-6	0.42
BUYB	Powershares Glbal Funds	63.08	63.08	63.08	0	0.67	1.07
BV15		102.1	102.1	102.1	13K	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		103.4	103.4	103.4	2.75M	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		98.93	98.93	98.93	250K	0.00	0.00
BV39		99.40	99.40	99.40	3M	0.00	0.00
BV40		102.4	102.4	102.4	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	16.02	15.21	15.66	3.4M	0.21	1.35
BVC	Batm Advanced Communications Ld	16.50	15.20	15.65	295K	0.55	3.64
BVT	Baronsmead Vct 2 Plc	48.40	47.00	48.40	35.9K	-2.05	4.06
BVXP	Bioventix Plc	2,450	2,400	2,408	9K	-92	3.68
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		98.68	98.68	98.68	1.31M	0.00	0.00
BW63		99.27	99.27	99.27	1.1M	0.00	0.00
BW65		102.6	102.6	102.6	300K	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		101.2	101.2	101.2	100K	-0.1	0.08
BW85		102.7	102.7	102.7	200K	0.0	0.00
BW86		102.6	102.6	102.6	300K	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	144.9	144.5	144.9	948	0.4	0.28
BWY	Bellway Plc	2,480	2,454	2,464	221.6K	2	0.08
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		100.1	100.1	100.1	400K	0.0	0.00
BX26		401.2	401.2	401.2	0	-2.0	0.49
BX27		400.5	400.5	400.5	0	-2.1	0.51
BX28		399.7	399.7	399.7	0	-1.9	0.47
BX29		397.4	397.4	397.4	0	-1.8	0.44
BX30		381.1	381.1	381.1	228	-1.6	0.41
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		100.7	100.7	100.7	7.5M	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	45.00	43.55	44.50	20K	1.00	2.30
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 &	100.3	100.3	100.3	0	0.0	0.00
BY46		98.25	98.25	99.24	90K	-0.20	0.20
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	25,180	25,180	25,180	100	85	0.34
BYBU	Amundi ETF	338.5	338.5	338.5	125	1.8	0.53
BYG	Big Yellow Group Plc	953.0	933.0	944.5	282.6K	7.5	0.80
BYIT		370.2	365.0	370.0	765.2K	2.0	0.54
BZ05		101.6	101.6	101.6	382K	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	0.0410	0.0370	0.0400	72.4M	0.0000	0.00

MEMBER LOGIN

Email/Username:

Password:

Remember Me

216.73.216.131
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,450	207	1.0
DJI	44,176	207	0.5
SP500	6,389	49	0.8
DAX	24,163	-30	0.1
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	24,859	-223	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