Exchange:
List of Symbols for London Stock Exchange [LSE]
CodeNameHighLowCloseVolumeChange 
S100Source Markets Public Li6,4306,4076,4305,650460.71 
S250Source Markets Public Li15,02114,84815,0212,0042171.47 
S32South32 Limited207.0204.0205.81,527,0661.40.68 
S400Source Markets Public Li11,45111,39011,451621201.05 
S600Source Markets Public Li7,1627,1507,1505,000-80.11 
S6EWOssiam Lux92.0491.8592.042-0.410.44 
S7XPSource Markets Public Li5,6435,6285,628265-220.39 
SAAM&C Saatchi Plc389.0368.0372.039,393-5.01.33 
SAAAIshares Vi Plc (The Comp71.1671.0871.082000.180.25 
SADETFS Foreign Exchange Limited42.4242.0942.422670.380.89 
SAESimec Atlantis Energy Limited30.2529.5030.2541,4340.000.00 
SAFSafeland Plc54.5053.0054.501,000-1.001.80 
SAFESafestore Holdings Plc563.0555.0562.5767,899-2.50.44 
SAGSagentia Group Plc243.6236.0240.07,6870.00.00 
SAGASaga Plc126.2122.4122.41,773,497-2.31.84 
SAGGIshares III Plc3.7793.7713.7781,9120.0150.40 
SAGRETFS Commodity Securities Limited59.5159.4059.511010.240.40 
SALSpaceandpeople Plc31.7531.0031.0020,1200.000.00 
SALUETFS Commodity Securities Limited64.6662.5364.668000.891.39 
SALVSalvarx Group Plc53.8051.2152.0019,2812.505.05 
SANSantander UK Plc169.0168.8168.84,000-0.60.35 
SANBSantander UK Plc142.5142.0142.021,675-2.11.46 
SAP3ETFS Foreign Exchange Li1,9761,9471,947159-402.01 
SARSareum Holdings Plc0.87800.81750.85001,627,9750.00000.00 
SAU3ETFS Foreign Exchange Li39.0938.3339.093430.802.09 
SAUSIshares III Plc2,7382,7342,7341100.00 
SAVSavannah Resources Plc10.0009.5009.7501,253,7860.0000.00 
SAVPSavannah Petroleum Plc30.3029.3529.351,458,0010.100.34 
SBEGUBS ETF1,1391,1361,1396,983-10.04 
SBEMUBS ETF888.3886.8886.81,06512.51.43 
SBERSberbank of Russia14.0513.2913.4110,142,299-0.594.21 
SBIDState Bank of India38.0037.4037.4021,791-0.200.53 
SBIOSource Markets Public Li37.8537.4837.8338,3740.180.46 
SBIZThe Simplybiz Group Plc183.0181.0183.0213,0521.00.55 
SBRESabre Insurance Group Plc269.0264.0265.064,3220.00.00 
SBRTETFS Commodity Securities Limited55.5555.2355.23450-0.631.12 
SBRYSainsbury [J] Plc331.9322.6326.68,174,0932.20.68 
SBTXSkinbiotherapeutics Plc16.0015.1515.50395,044-0.251.59 
SBULETFS Commodity Securities Limited25.4925.2825.49860.261.03 
SBUYPowershares Glbal Funds2,6292,5302,6295,000602.34 
SC19Sga Societe Generale Acc0.27400.26700.26704,5000.00501.91 
SC20societe generale acceptance nv put wts0.05700.05000.0570450,0000.010522.58 
SC22societe generale acceptance nv put wts0.08200.07800.079037,820-0.00505.95 
SCADETFS Foreign Exchange Limited53.0552.8053.051,0000.230.44 
SCAMScottish American Investment Co. Plc384.0380.0383.073,5561.00.26 
SCDNFTSE Developed Small Cap1,7161,7031,715030.18 
SCDNCHFTSE Small Cap Net Chf I1,8731,8651,871030.14 
SCDNEUFTSE Small Cap Net EUR I1,9461,9351,943040.23 
SCDNUKFTSE Small Cap Net GBP I2,1432,1282,1420120.55 
SCESurface Transforms Plc20.5020.1020.506,7780.000.00 
SCFSchroder Income Growth Fund Plc297.0295.0297.016,7000.00.00 
SCFEETFS Commodity Securities Limited58.7656.5958.761502.905.18 
SCHSafecharge International330.0325.7328.57,036-1.50.45 
SCHFETFS Foreign Exchange Limited44.8744.3744.87180.521.16 
SCHOScholium Group Plc49.0048.0048.001,5300.000.00 
SCINScottish Investment Trust Plc876.0867.0876.053,0354.00.46 
SCLSchlumberger Ld67.1767.0067.003,9740.300.45 
SCLPScancell Holdings Plc12.1711.5012.15129,3350.000.00 
SCNYETFS Foreign Exchange Limited37.6337.1737.634090.772.08 
SCOCETFS Commodity Securities Limited28.0125.6328.011,7762.108.11 
SCOMETFS Foreign Exchange Li11.7711.6911.7779,4990.131.12 
SCOPETFS Commodity Securities Limited31.3031.2831.282500.411.33 
SCORETFS Commodity Securities Limited51.0750.1350.13690-1.152.24 
SCPSchroder UK Mid Cap Fund Plc560.0556.0559.030,416-4.00.71 
SCPAScapa Group Plc422.0411.2416.2452,851-5.01.19 
SCSScs Group Plc217.0215.0215.08,1010.00.00 
SCTSoftcat Plc831.0802.0809.0350,359-16.01.94 
SCTOETFS Commodity Securities Limited16.9015.7515.75600-0.965.76 
SCYPETFS Foreign Exchange Limited2,8962,8202,896339822.90 
SD12FTSE Dev Small Cap Ex No751.3743.1745.20-4.50.60 
SD13FTSE Dev Europe Small CA887.1879.1881.80-6.30.70 
SD64Sga Societe Generale Acc0.34400.29100.3440201,7580.039012.79 
SDEUIshares V Public Limited Company125.3123.8125.3481.51.20 
SDHAIshares IV Plc5.0375.0365.0366,0000.0110.22 
SDHGIshares IV Plc71.2571.1671.251,5180.340.47 
SDHYIshares IV Plc92.6192.4592.618,1120.120.13 
SDIScientific Digital Imaging Plc41.0040.3041.004,2930.000.00 
SDIAIshares IV Plc5.0505.0485.049130,1200.0050.10 
SDIGIshares IV Plc99.4299.2299.3478,6020.080.08 
SDLSdl Plc510.0489.0502.083,58812.02.45 
SDPSchroder Asiapacific Fund Plc451.0446.0450.0276,5602.00.45 
SDRSchroders Plc3,2543,1953,234276,973-30.09 
SDRCSchroders Plc2,5702,5102,510125,164-250.99 
SDRYSuperdry Plc1,3701,3151,365369,869433.25 
SDUSchroder UK Growth Fund Plc195.0193.5195.01,022,1531.00.52 
SDVSmall Companies Dividend Trust Plc238.5237.0238.57,450-0.50.21 
SDVPSdv 2025 Zdp Plc104.5104.2104.523,3400.00.00 
SDXSdx Energy Inc.60.0059.0059.00118,3050.000.00 
SDYSpeedy Hire Plc63.4060.0063.40580,9172.904.79 
SE15Ishares III Plc98.3398.1098.33680.690.71 
SEAGIshares III Plc108.0107.6108.05,0000.70.69 
SECStrategic Equity Capital Plc218.0218.0218.07,885-2.51.13 
SEDYIshares V Public Limited Company1,6691,6631,6691,228-20.13 
SEESeeing Machines Limited11.9911.3011.6510,906,064-0.201.69 
SEFAShefa Yamim (A.T.M.) Ltd105.0103.0103.07,5000.50.49 
SEGAIshares III Plc109.7109.6109.67700.20.19 
SEKPETFS Foreign Exchange Limited2,8192,8042,80449-2518.20 
SEMAIshares III Plc2,5592,5522,558243-130.51 
SEMBIshares II Plc8,2478,2238,24716,921350.43 
SEMCUBS ETF960.4933.5960.41,61021.82.32 
SEMLIshares III Plc45.5945.4645.473,443-0.140.31 
SENXSerinus Energy Plc15.7515.1015.754000.000.00 
SEPLSeplat Petroleum Develop140.8140.0140.8760,0000.30.18 
SEQISequoia Economic Infrast113.0112.0112.5664,432-0.50.44 
SERESchroder European Real Estate Investment110.0109.0110.059,1120.80.69 
SEU3ETFS Foreign Exchange Li62.2562.0862.218,3740.731.18 
SEUCSSGA SPDR ETFS Europe I30.2730.2430.278750.010.02 
SEUPETFS Foreign Exchange Limited4,5094,5074,509663420.93 
SEURETFS Foreign Exchange Limited58.5558.5058.553250.240.40 
SEYSterling Energy Plc13.8013.4213.803970.000.00 
SF67Sga Societe Generale Acc0.35000.31900.35004,6740.02708.36 
SFESafestyle UK Plc36.5035.0035.20319,441-1.153.16 
SFRSeverfield-Rowen Plc86.0084.4084.4030,830-1.301.52 
SG01Sga Societe Generale Acc1,5691,5621,569300.00 
SG05Sga Societe Generale Acc1,3751,3481,34840-151.13 
SG06Sg Issuer99.9399.4599.936000.120.12 
SG18Sg Issuer121.3120.9121.3491.41.15 
SG76SOCIETE GENERALE ACCEPTANCE NV ZERO102.696.9102.621-1542.493.76 
SG80SOCIETE GENERALE ACCEPTANCE NV IDX CERT103.289.9103.21012.513.78 
SG86SOCIETE GENERALE ACCEPTANCE NV CALL WTS135.7133.0135.716.04.62 
SG87SOCIETE GENERALE ACCEPTANCE NV CALL WTS69.6562.9162.91380-1.642.54 
SG88SOCIETE GENERALE ACCEPTANCE NV CALL WTS102.885.3102.81357.37.64 
SG89SOCIETE GENERALE ACCEPTANCE NV ACCEL TRK103.1992.1792.1715-24.3320.88 
SG92SOCIETE GENERALE ACCEPTANCE NV CALL WTS96.1090.4796.1018.269.40 
SGASETFS Commodity Securities Limited22.2021.5122.205,4330.934.36 
SGB3ETFS Foreign Exchange Li58.9755.8258.973033.015.37 
SGBBETFS Foreign Exchange Li1,1061,1061,10613,75330.23 
SGBPETFS Foreign Exchange Limited56.0556.0356.0520.290.52 
SGBSETFS Metal Securities Ld118.1117.9117.91,884-0.90.76 
SGBXETFS Metal Securities Limited9,0929,0779,0771,000-10.01 
SGCStagecoach Group Plc170.6163.8169.01,831,7424.82.92 
SGESage Group Plc635.2631.0633.41,943,077-0.40.06 
SGEAIshares III Plc67.5467.4767.471,000-0.030.04 
SGEMScotgems Plc88.8086.0588.0066,8760.000.00 
SGGDOjsc Surgutneftegas4.5224.4344.436323,262-0.0561.25 
SGH1Sga Societe Generale Acc2,0881,1631,1631200.00 
SGIStanley Gibbons Group Plc4.0003.9204.0001,040,2110.1002.56 
SGILIshares III Plc120.5119.8120.51,0340.70.61 
SGLDSource Physical Markets Plc119.0118.0118.598,759-0.90.76 
SGLNIshares Physical Metals Plc1,8411,8371,840154,426-50.24 
SGLOIshares III Plc81.7681.7081.704,5680.290.36 
SGLPSource Physical Markets Plc9,1369,1069,12513,369-230.25 
SGMSigma Capital Group Plc140.0138.0139.032,0501.00.72 
SGQLMulti Units Luxembourg16,54916,45816,549969560.34 
SGQPMulti Units Luxembourg10,53910,51810,53928380.36 
SGQXMulti Units Luxembourg12,67112,63412,6341,353-960.75 
SGRShore Capital Group Limited230.0225.0230.01,889-10.04.17 
SGROSegro Plc676.4672.6675.01,996,306-2.00.30 
SGS100FTSE SGX Asia Shariah 107,5867,5197,525090.13 
SGVBLyxor Index Fund131.7131.2131.218-0.60.42 
SGVLLyxor Index Fund10,1029,93210,102181521.52 
SGZScotgold Resources Limited28.9025.5027.5017,3850.000.00 
SHBShaftesbury Plc934.5921.0927.01,392,448-3.00.32 
SHEAETFS Commodity Securities Limited38.3037.0538.304501.804.93 
SHEDUrban Logistics REIT Plc121.5120.2121.514,7000.00.00 
SHGShanta Gold Limited5.8225.5005.6502,450,323-0.0500.88 
SHHSafe Harbour Holdings Plc139.5137.0137.520,6722.01.48 
SHISig Plc127.5123.7124.01,251,531-2.62.05 
SHIPTufton Oceanic Assets Limited1.0601.0581.0601240.0000.00 
SHOEShoe Zone Plc181.0180.0181.01,357-3.01.63 
SHPShire Plc4,4534,3814,4451,690,335410.92 
SHREShare Plc27.4026.1027.004,8010.000.00 
SHRSShires Income Plc270.5266.0270.025,087-1.50.55 
SHWEMyanmar Strategic Holdings Limited10.0009.5009.5002001.50018.75 
SHYGIshares Plc94.0293.9693.982710.040.04 
SHYUIshares II Plc78.4278.2578.428420.430.55 
SI3LETFS Commodity Securities Limited24.0423.9023.90194-1.084.32 
SI3SETFS Commodity Securities Limited29.0225.4129.021004.2917.35 
SIASoco International Plc97.1095.0097.0077,737-0.400.41 
SIGBSherborne Investors (Gue25.4024.4024.406220.000.00 
SIGCSherborne Investors (Guernsey) C Limited92.0090.0092.00200,0004.004.55 
SIGTSeneca Global Income & G173.0172.0173.037,4320.00.00 
SIHLSymphony International Holdings Ld0.73000.72000.725010,3940.00000.00 
SIMSimigon Ltd.14.5014.0014.505,1730.000.00 
SIMEETFS Commodity Securities Limited44.2840.0044.28474.7011.87 
SIRSecure Income REIT Plc385.0382.0382.071,6710.00.00 
SISScience In Sport Plc75.5074.1875.5024,9900.000.00 
SITSanditon Investment Trus82.0081.2082.0012,5000.000.00 
SIVSt. Ives Plc97.7095.1095.60114,678-1.451.49 
SIXH600 Group Plc17.2016.5016.5063,020-0.754.35 
SJGSchroder Japan Growth Fund Plc210.5208.0210.580,8621.50.72 
SJNKSSGA SPDR ETFS Europe I47.2147.0047.214,200-0.010.01 
SJP3ETFS Foreign Exchange Li90.4390.0790.311,1000.460.51 
SJPAIshares III Plc3,2553,2473,25470,764-10.02 
SJPNFTSE Shariah Japan 100 Index1,9551,9421,943020.09 
SJPNUFTSE Japan 100 Shariah Index USD1,9831,9681,969050.25 
SJPYETFS Foreign Exchange Limited57.3055.8857.30501.432.55 
SKGSmurfit Kappa Group Plc3,1323,0783,078376,791-481.54 
SKGBETFS Foreign Exchange Limited4,3114,2934,31131110.24 
SKINIntegumen Plc0.70000.67000.68503,348,3330.00000.00 
SKYBritish Sky Broadcasting1,5441,4851,50921,959,761-231.47 
SL36SOCIETE GENERALE ACCEPTANCE NV CALL WTS3.4452.9683.44511,7900.37212.11 
SL53SOCIETE GENERALE ACCEPTANCE NV CALL WTS0.29700.28200.282085,5390.02208.46 
SLAStandard Life Plc315.1312.1312.67,481,619-0.80.26 
SLESan Leon Energy Plc26.0024.7026.00425,2790.652.56 
SLEAETFS Commodity Securities Limited23.2320.5123.23402.6512.89 
SLETStandard Life Equity Income Trust Plc485.5482.0485.536,822-1.50.31 
SLHOETFS Commodity Securities Limited86.1885.1885.1810-3.173.58 
SLIStandard Life Investments Property Incom96.0094.7094.70478,214-0.700.73 
SLNSilence Therapeutics Plc157.0157.0157.01,029-0.50.32 
SLNGSlingsby [H.C.] Plc60.0060.0060.0010,0000.000.00 
SLPSylvania Platinum Limited17.0016.8816.88210,206-0.251.46 
SLPEStandard Life Private Equity Trust Plc340.0335.0336.0198,9061.00.30 
SLQJPLL2FTSE Japan Large Cap Sup17,58517,33217,4230560.32 
SLQJPLL3FTSE Japan Large Cap Sup16,48916,13616,2620780.48 
SLQJPLS1FTSE Japan Large Cap Sup5,3255,2865,3110-90.16 
SLQJPLS2FTSE Japan Large Cap Sup2,2632,2302,2510-70.32 
SLQJPLS3FTSE Japan Large Cap Sup778.0761.1772.00-3.80.49 
SLQSPL2XFTSE Spain Super Liquid14,57314,29014,3630-580.41 
SLQSPL3XFTSE Spain Super Liquid13,40813,02013,1210-800.61 
SLQSPS1XFTSE Spain Super Liquid6,0936,0346,0780120.20 
SLQSPS2XFTSE Spain Super Liquid3,1843,1223,1680130.40 
SLQSPS3XFTSE Spain Super Liquid1,4161,3751,406080.60 
SLQUKML2FTSE UK Mid Cap Super Li57,08456,27956,5140-5590.98 
SLQUKML3FTSE UK Mid Cap Super Li108,247105,959106,6270-1,5911.47 
SLQUKML4FTSE UK Mid Cap Super Li179,169174,120175,5940-3,5121.96 
SLQUKMS1FTSE UK Mid Cap Super Li3,4663,4413,4590170.49 
SLQUKMS2FTSE UK Mid Cap Super Li1,0271,0131,0230100.98 
SLQUKMS3FTSE UK Mid Cap Super Li267.4261.8265.703.81.46 
SLQUSL2FTSE USA Large Cap Super49,96349,41149,5730-3710.74 
SLQUSL3FTSE USA Large Cap Super92,80791,26891,7200-1,0381.12 
SLQUSL4FTSE USA Large Cap Super155,720152,277153,2880-2,3251.49 
SLQUSS1FTSE USA Large Cap Super3,7563,7353,7500140.38 
SLQUSS2FTSE USA Large Cap Super1,2411,2281,237090.75 
SLQUSS3FTSE USA Large Cap Super371.3365.3369.604.11.13 
SLSStandard Life UK Smaller Companies Trust518.0510.0516.034,5970.00.00 
SLSTETFS Commodity Securities Limited66.2265.7266.2294-0.030.04 
SLVRETFS Commodity Securities Limited15.1114.9114.952,446-0.221.43 
SLXXIshares Plc143.1142.5143.040,2350.10.08 
SMBSIshares IV Plc365.1364.7364.772.10.58 
SMDNSmith (Ds) Plc143.2134.6140.05,196,020-1.10.79 
SMDSSmith [Ds] Plc493.6485.0491.110,188,423-3.80.77 
SMEAIshares III Plc4,4964,4854,4911,504-40.08 
SMEUSource Markets Public Limited Company252.3251.9251.91,1483.11.23 
SMIFTwentyfour Select Monthl98.2097.2098.20205,7691.201.24 
SMINSmiths Group Plc1,6291,6141,6212,023,399-60.37 
SMJSmart [J.] & Co. [Contractors] Plc113.9110.3112.58900.00.00 
SMLStrategic Minerals Plc1.3451.2901.3002,072,6400.0000.00 
SMN1Shariah Multinationals 12,4472,4342,4420-10.04 
SMPSt.Modwen Properties Plc417.6409.4411.8458,242-5.21.25 
SMP1St.Modwen Properties Plc104.1103.9103.925,000-1.11.02 
SMRGAmundi ETF34,98133,97034,98161,1893.52 
SMSSmart Metering Systems Plc679.0670.0674.0141,716-3.00.44 
SMSDSamsung Electronics Co L840.0831.0832.0545-7.00.83 
SMSNSamsung Electronics Co L1,0351,0221,03011,57370.68 
SMTScottish Mortgage Investment Trust Plc563.0558.0561.52,105,2884.50.81 
SMTCLyxor Index Fund1,0341,0341,0344800.01 
SMTGSummit Germany Limited1.1601.1401.1604,0000.0000.00 
SMWHWh Smith Plc1,9641,9361,944408,021-80.41 
SMXFTSE Smallcap5,9155,8855,9010-140.24 
SMXXFTSE Smallcap [Exit]5,0825,0485,0600-210.41 
SNSmith & Nephew1,3351,3221,3302,649,406-10.04 
SNDSanderson Group Plc91.8085.4591.00124,253-0.500.55 
SNGSynairgen Plc18.0017.2518.0035,6240.000.00 
SNGAETFS Commodity Securities Limited488.4488.0488.020-6.41.30 
SNGRSocietatea Nationala De7.7007.4007.7003,650-0.5506.67 
SNIKETFS Commodity Securities Limited27.4027.3627.36960.200.72 
SNNSanne Group Plc722.0696.0709.0388,320-13.01.80 
SNPChina Petroleum & Chemic88.9475.0075.0050.000.00 
SNRSenior Plc307.4303.6303.8534,359-1.80.59 
SNTSabien Technology Group Plc0.35000.33000.3400866,675-0.02506.85 
SNXSynectics Plc217.0210.0217.08,4990.00.00 
SNZPETFS Foreign Exchange Limited2,8392,7342,8398501104.03 
SO4Salt Lake Potash Limited29.8028.7529.40497,7040.903.16 
SOGStatpro Group Plc172.0171.3172.090.00.00 
SOHCTriple Point Social Housing REIT Plc104.8104.0104.825,0001.51.45 
SOHOTriple Point Social Housing REIT Plc108.0107.0107.0220,043-1.00.93 
SOISchroder Oriental Income Fund Limited255.0250.0250.0370,440-3.01.19 
SOILETFS Commodity Securities Limited62.3661.1761.173,414-1.151.85 
SOLGSolgold Plc26.0025.0525.90864,2450.401.57 
SOLISolid State Plc300.0280.3285.026,156-18.05.94 
SOLOSolo Oil Plc2.4752.2002.4001,756,271-0.0502.04 
SOMSomero Enterprise Inc.400.0391.0395.0451,3430.00.00 
SONGHipgnosis Songs Fund Limited108.0104.5104.522,6220.00.00 
SOPSpinnaker Opportunities Plc4.6504.5554.65054,8850.0000.00 
SOPHSophos Group Plc515.5500.0503.01,421,222-11.52.24 
SOSSosandar Plc30.6528.0030.001,699,7201.806.38 
SOUSound Oil Plc42.2241.2041.301,916,506-1.202.82 
SOYBETFS Commodity Securities Limited17.3617.3017.35609-0.010.07 
SOYOETFS Commodity Securities Limited3.2153.1943.19447-0.0240.75 
SP5CMulti Units Luxembourg181.2173.9181.22964.42.51 
SPA1Spatial Plc4.3004.0704.15060,3880.0000.00 
SPAGIshares V Public Limited Company2,5392,5272,533159230.92 
SPALSource Physical Markets Plc88.1783.9283.9212,325-4.525.11 
SPAPSource Physical Markets6,7696,4636,4633,464-3124.61 
SPDSports Direct International Plc427.8385.5405.05,290,246-31.17.13 
SPDISpdi Secure Property Dev11.9011.5011.5025,0000.000.00 
SPDMIshares Physical Metals Plc2,0271,9371,9377,003-944.60 
SPESopheon Plc902.0800.0900.0111,842140.018.42 
SPETETFS Commodity Securities Limited47.2145.1947.21622.345.22 
SPGPIshares V Public Limited Company693.6685.8693.612,397-0.40.05 
SPHSinclair Is Pharma Plc21.8521.4021.8581,1720.100.46 
SPISpire Healthcare Group P255.8248.8248.81,030,549-7.62.96 
SPLAETFS Commodity Securities Limited68.6466.1868.642002.253.38 
SPLTIshares Physical Metals Plc905.5898.1898.112,822-10.01.10 
SPMDIshares Vi Plc5.2125.2015.2015,068-0.0020.04 
SPMVIshares Vi Plc (The Comp52.3752.2952.3414,358-0.100.19 
SPOSportech Plc75.1074.4075.1058,314-0.500.66 
SPOGIshares V Public Limited Company1,5671,5521,5622,377130.84 
SPOLIshares V Public Limited Company1,5231,5101,5212,634-20.10 
SPPCST Peter Port Capital Limited8.6258.2508.6255,0000.0000.00 
SPPPSource Physical Markets5,9945,9605,9941,076-651.07 
SPPTSource Physical Markets Plc78.6377.3577.845,061-1.261.59 
SPRSpringfield Properties Plc123.5121.5123.54490.00.00 
SPRPSprue Aegis Plc81.7077.0077.00278,687-0.500.65 
SPSYSpectra Systems Corporation109.0103.5103.515,5885.55.61 
SPTSpirent Communications Plc122.6119.2122.699,8302.21.83 
SPVGPowershares Glbal Funds2,1212,0412,1218,000824.00 
SPXSpirax-Sarco Engineering Plc6,7906,7356,775163,61150.07 
SPX5SSGA SPDR ETFS Europe I216.5216.1216.42,3010.80.35 
SPXJIshares III Plc3,4383,4083,4381,429391.15 
SPXPSource Markets Public Li38,45038,35938,4281001330.35 
SPXSSource Markets Public Limited Company499.6498.4499.01,059-1.20.24 
SPY4SSGA SPDR ETFS Europe I57.7857.2957.7831,7240.320.56 
SPY5SSGA SPDR ETFS Europe I281.5280.5281.13,000-0.50.16 
SQNSqn Asset Finance Income93.6092.2093.60453,3250.200.21 
SQNXSqn Asset Finance Income Fund Limited91.5089.0091.5035,525-0.500.54 
SQZSerica Energy Plc71.0064.8069.40670,2356.009.46 
SRBSerabi Gold Plc55.0050.0055.002,7500.000.00 
SRCSigmaroc Plc38.7038.5338.7010,0000.000.00 
SRESirius Real Estate Ld61.8059.4059.40935,789-1.602.62 
SREISchroder Real Estate Investment Trust Li62.7062.0062.00214,123-0.701.12 
SRESSunrise Resources Plc0.17400.16040.17001,739,0000.00503.03 
SROSpitfire Oil Limited6.0005.5505.75037,063-0.2504.17 
SRPSerco Group Plc99.7097.5098.551,696,364-0.100.10 
SRSAIshares III Plc2,5792,5792,579100-371.41 
SRSPSirius Petroleum Plc0.89590.85250.87508,974,9050.00000.00 
SRTSoftware Radio Technology Plc26.4024.7525.75315,9400.501.98 
SS03FTSE Global Small Cap Ex735.8728.6731.00-3.90.53 
SS07FTSE Europe Small Cap In881.6873.7876.30-6.20.71 
SS08FTSE Europe Small Cap Ex925.0917.4919.50-6.50.70 
SS09FTSE Asia Pacific Small612.3606.5608.50-2.20.37 
SSASistema Jsfc2.7942.7082.720280,626-0.0602.16 
SSACIshares V Public Limited Company3,7613,6943,7612,443752.02 
SSESse Plc1,3581,3341,3526,690,313-332.35 
SSFTETFS Commodity Securities Limited49.7149.2249.71920.831.69 
SSHYPimco Fixed Income Sourc77.8277.6577.6567-0.010.01 
SSIFSqn Secured Income Fund Plc91.2591.2591.252050.000.00 
SSILETFS Commodity Securities Limited17.9917.7917.9910,9920.392.19 
SSLNIshares Physical Metals Plc1,1421,1421,1422,533-110.91 
SSLVSource Physical Markets Plc14.8414.8014.8419,450-0.221.43 
SSOBETFS Commodity Securities Limited25.4724.6525.477210.512.02 
SSPGSsp Group Plc700.3689.7691.11,386,7941.10.16 
SSTScottish Oriental Smaller Companies Trus1015.0996.0999.511,841-10.51.04 
SSTYSafestay Plc50.0049.0050.009640.000.00 
SSUGETFS Commodity Securities Limited36.6834.9536.684653.129.28 
SSXFIshares III Plc142.2139.7139.72-2.61.81 
SSYScisys Plc175.5171.9174.0106,3523.01.75 
STABStandard Chartered Plc125.3124.5125.315,300-0.80.60 
STACStandard Chartered Plc137.0135.5135.55,0000.00.00 
STAFStaffline Group Plc1,1081,0821,090158,905-80.73 
STAGMulti Units Luxembourg24,57124,18424,571404641.92 
STANStandard Chartered Plc682.6672.7674.17,680,745-3.70.55 
STARStarcom Plc3.0552.7502.9003,279,9950.2007.41 
STAWMulti Units Luxembourg319.2314.2319.26,6442.80.88 
STBSecure Trust Bank Plc1,8101,7751,7801,489-231.25 
STCKStock Spirits Group Plc232.0229.0230.0307,0070.00.00 
STCMSteppe Cement Ltd27.5027.2527.5031,6630.000.00 
STEStewart & Wight Plc590.0525.0525.0624,0540.00.00 
STEAPimco Fixed Income Source ETFS Plc100.5100.5100.5440.10.10 
STHEPimco Fixed Income Sourc90.7490.6490.70295-0.460.50 
STHRSthree Plc353.5343.0346.066,801-1.00.29 
STHSPimco Fixed Income Source ETFS Plc10.2210.2110.2222,161-0.060.55 
STHYPimco Fixed Income Source ETFS Plc100.8100.8100.840-0.50.47 
STIStratex International Plc0.41000.40500.410033,9460.00000.00 
STIL2XSTI 2X Daily Leverage Index13,06312,72513,01602912.28 
STIL3XSTI 3X Daily Leverage Index13,31612,80513,24404393.43 
STIMETFS Commodity Securities Limited16.1516.1316.156,3700.110.65 
STIS1XSTI Daily Short Index8,1138,0068,0210-931.14 
STIS2XSTI 2X Daily Short Index6,0785,9165,9390-1392.28 
STIS3XSTI 3X Daily Short Index4,2874,1164,1400-1473.43 
STJSt. James's Place Plc1,2161,2051,2101,546,50820.12 
STLStilo International Plc3.0002.5003.000700,4720.0000.00 
STMStm Group PC64.0060.0062.00150,0000.000.00 
STOBStobart Group Ld242.0236.5239.5342,3653.01.27 
STPStenprop Limited121.0118.0119.5804,5900.00.00 
STRStride Gaming Plc133.0130.0131.08,037-2.51.87 
STRLStirling Industries Plc99.5099.1099.502,970-1.001.00 
STSSecurities Trust of Scotland Plc172.3172.0172.365,817-0.80.43 
STUBLyxor Index Fund75.7675.2675.76461.251.68 
STVGStv Group Plc442.5439.0442.57,2752.50.57 
STXShield Therapeutics Plc39.5039.0039.502,0830.501.28 
STYCPimco Fixed Income Sourc115.5115.4115.44430.00.01 
SUAGIshares II Plc78.3376.7078.33971.351.75 
SUASIshares IV Plc7.1227.0907.1151,5720.0080.11 
SUD5ETFS Foreign Exchange Limited50.0049.4850.00500-1.011.98 
SUESIshares IV Plc486.2485.1485.610,183-1.20.24 
SUGAETFS Commodity Securities Limited6.7386.7056.70514-0.0450.67 
SUHSutton Harbour Holdings Plc33.5032.3033.503,2120.000.00 
SUJAIshares IV Plc443.0441.7443.02660.80.18 
SUJPIshares IV Plc5.7635.7535.7531,139-0.0250.43 
SUJSIshares IV Plc562.3557.8562.33710.81.95 
SUK1Boost Issuer Public Limi6,1696,1586,16910040.06 
SUK2Go Ucits ETF Solutions P760.5755.4757.756,453-1.80.23 
SUKCSSGA SPDR ETFS Europe II30.4530.4030.432,7770.010.02 
SUMMSummit Corporation Plc37.0034.1034.50181,096-1.504.17 
SUMOSumo Group Plc180.0167.5176.0170,313-1.00.56 
SUNSurgical Innovations Group Plc3.1002.9013.100935,2100.1505.08 
SUOEIshares II Plc5.0275.0235.023100-0.0010.01 
SUP3ETFS Foreign Exchange Li3,2393,2263,226123-150.46 
SUP5ETFS Foreign Exchange Limited1,0461,0151,015143-373.47 
SUPRSupermarket Income REIT Plc103.0102.5102.594,9730.00.00 
SURESure Ventures Plc114.0109.0111.55,0001.51.36 
SUSS & U Plc2,5602,5502,550141-501.92 
SUSCSSGA SPDR ETFS Europe I50.0149.9850.011400.010.02 
SUSDSSGA SPDR ETFS Europe I38.5337.6038.536000.691.82 
SUSEIshares II Plc5.0055.0005.00439,437-0.0010.02 
SUSJIshares IV Plc6.2946.2936.2941,050-0.0160.26 
SUSMIshares IV Plc6.3206.3056.3065,454-0.0480.75 
SUSSIshares II Plc446.9446.5446.9107,3600.50.10 
SUSWIshares IV Plc5.5135.5055.51133,936-0.0010.02 
SUUSIshares IV Plc547.9544.8547.917,18210.51.95 
SUWSIshares IV Plc5.3235.3215.3212,000-0.0030.05 
SVEStarvest Plc3.1002.7583.1004,1220.0000.00 
SVMSvm UK Emerging Fund Plc116.0112.6114.014,0321.00.88 
SVSSavills Plc864.0853.0862.0961,5722.50.29 
SVSTOao Severstal16.0015.3115.40657,6410.050.33 
SVTSevern Trent Plc1,8951,8691,8841,235,642-30.16 
SW200Selfwealth Australia 200 Index1,1301,1261,130030.24 
SWALLEFTSE Shariah Emerging Index2,2782,2502,2530-200.87 
SWCHNFTSE Shariah China Index3,1313,0903,0940-170.54 
SWDAIshares III Plc4,2914,2744,28623,333110.25 
SWDEURSFTSE Shariah Developed Europe Index2,0212,0082,0130-90.46 
SWDPACFTSE Shariah Developed Asia Pacific2,2842,2612,265000.02 
SWDPACXJFTSE Shariah Developed Asia Pacific Ex J3,5563,5143,524030.09 
SWDXUSFTSE Shariah Developed Ex US Index2,1212,1032,1120-30.13 
SWEAETFS Commodity Securities Limited112.7108.4108.427-4.84.21 
SWEFStarwood European Real E109.5108.5109.0252,1120.00.00 
SWGShearwater Group Plc6.0005.7035.850191,9010.0000.00 
SWIHLyxor Index Fund98.9198.8498.854,5440.030.03 
SWIMLyxor Index Fund77.1876.6277.181,0561.151.51 
SWINDFTSE Shariah India Index3,1603,1183,1220-351.10 
SWLSwallowfield Plc271.3256.0260.0103,540-7.52.80 
SWORLDSFTSE Shariah All-World Index2,4202,4042,4130-30.12 
SWPACXJAFTSE Shariah Asia Pacific Ex Japan Index3,1053,0713,0770-110.34 
SWPXJANFTSE Shariah Asia-Pacific3,0763,0443,0490-120.39 
SWUSAFTSE Shariah USA Index2,6442,6282,640010.03 
SX5SSource Markets Public Li6,5186,5176,51750-180.28 
SXLBSSGA SPDR ETFS Europe II25.6025.5125.515,043-0.250.95 
SXLESSGA SPDR ETFS Europe II21.9921.7821.9637,8940.090.42 
SXLFSSGA SPDR ETFS Europe II29.1928.9528.9519,106-0.250.87 
SXLISSGA SPDR ETFS Europe II28.9728.8828.9225,331-0.120.41 
SXLKSSGA SPDR ETFS Europe II36.5236.3536.44809-0.020.05 
SXLPSSGA SPDR ETFS Europe II23.2923.1623.285,696-0.040.16 
SXLUSSGA SPDR ETFS Europe II27.0026.7727.002000.240.90 
SXLVSSGA SPDR ETFS Europe II24.1724.1024.17170-0.100.41 
SXLYSSGA SPDR ETFS Europe II30.4830.3230.481,0570.020.07 
SXSSpectris Plc2,6462,5972,610361,106-180.68 
SXXSirius Minerals Plc33.5633.0233.366,544,642-0.220.66 
SYMSymphony Environmental Technologies Plc21.6020.7520.75150,855-0.753.49 
SYNCSyncona Limited264.5257.5258.0447,712-5.52.09 
SYNTSynthomer Plc518.5512.5515.0539,821-4.00.77 
SYP3ETFS Foreign Exchange Li2,9882,9792,98833-381.24 
SYSSysgroup Plc46.5045.2046.502,8602.154.85 
SYS1System1 Group Plc270.0256.0260.03,661-6.02.26 
SZ51Sga Societe Generale Acc155.8155.1155.880.20.12 
SZ66Sga Societe Generale Acc125.1124.1125.11560.70.52 
SZICETFS Commodity Securities Limited22.0021.7521.811400.411.89 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.254.212
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,825-290.37
DJI25,065-1350.53
SP5002,804-110.40
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,224-50.39
BDI1,200494.26
HSI30,063-2530.83