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

Exchange:

List of Symbols for London Stock Exchange [LSE]

Code	Name	High	Low	Close	Volume	Change
B050	Barclays Bank Plc	95.41	95.41	95.41	50,000	0.00	0.00
B26G		541.5	541.5	541.5	0	0.3	0.05
B27G		538.9	538.9	538.9	0	0.5	0.08
B28G		535.5	535.5	535.5	0	1.2	0.22
B29G		530.3	530.3	530.3	0	0.8	0.15
B30G		509.9	509.5	509.5	875	0.7	0.14
B90		2.350	2.350	2.350	40,000	0.000	0.00
BA	Bae Systems Plc	1,878	1,845	1,867	9,144,204	-35	1.84
BA-		1,878	1,845	1,867	9,122,610	-6	0.29
BA05	Morgan Advanced Material	78.75	78.75	78.75	20,120	0.00	0.00
BA18	Thames Water Utilities F	73.97	73.97	73.97	100,000	0.00	0.00
BA29	Morgan Advanced Material	66.00	65.00	66.00	6,000	0.00	0.00
BA3		36.54	34.83	35.28	984	0.27	0.76
BA3S		30.93	30.93	30.93	0	-0.22	0.71
BA47	City of London Investmen	295.0	293.0	295.0	4,000	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	1,055	1,037	1,048	1,950,513	12	1.16
BAB2		1.459	1.416	1.416	3,876	0.008	0.57
BAB3		4.960	4.665	4.683	20,441	0.043	0.93
BAES		3.300	3.300	3.300	0	-0.020	0.60
BAF	British & American Investment Trust Plc	16.90	15.00	15.00	12,838	0.00	0.00
BAG	Barr [A.G.] Plc	686.0	680.0	680.0	185,156	0.0	0.00
BAKK	Bakkavor Group Plc	218.5	213.0	218.5	2,396,466	5.5	2.58
BANK		7.165	7.125	7.125	8,065	0.000	0.00
BARC	Barclays Plc	326.6	322.8	323.0	48,005,193	-0.4	0.11
BARG		24.72	24.72	24.72	0	0.03	0.12
BARS	Blackrock Absolute Return Strategies Ltd	33.49	33.49	33.49	0	0.15	0.45
BAS	Bea Systems Inc	3.788	3.788	3.788	0	-0.010	0.26
BASC		1,288	1,245	1,280	23,843	-10	0.78
BATG	Go Ucits ETF Solutions Plc	1,334	1,324	1,331	6,319	14	1.06
BATS	British American Tobacco Plc	3,589	3,498	3,571	3,455,448	71	2.03
BATT	Go Ucits ETF Solutions Plc	18.03	17.84	18.02	13,727	0.25	1.42
BAY	British Airways	5.500	5.500	5.500	0	0.000	0.00
BB08	ABBEY NATIONAL 10 1/16% EXCH CAP SEC	128.3	128.3	148.0	242,000	0.0	0.00
BB16		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		114.1	113.9	114.0	54,125	0.1	0.07
BB43	MANGANESE BRONZE HLDGS 8.25% CUM PRF	95.65	95.65	95.65	450,000	0.00	0.00
BB47		100.2	100.2	100.2	300,000	0.0	0.00
BB48		100.5	100.5	100.5	2,037,000	0.0	0.00
BB59		0.0000	0.0000	0.0000	0	0.0000	NaN
BB60		100.6	100.6	100.6	480,000	0.0	0.00
BB84	BANK OF IRELAND(GOVERNOR & CO OF) 10.75%	101.4	101.4	101.4	410,000	0.0	0.00
BB85		101.2	101.2	101.2	2,252,000	0.0	0.00
BB88		102.5	102.5	102.5	200,000	0.0	0.00
BB93		102.4	102.4	102.4	100,000	0.0	0.00
BB98		100.5	100.5	100.5	400,000	0.0	0.00
BBB	Bigblu Broadband Plc	23.85	23.00	23.00	232	0.00	0.00
BBCS	Bluecrest Bluetrend Limi	2,298	2,282	2,282	309	0	0.01
BBDD	Jpmorgan ETFS (Ireland) Icav	3,902	3,896	3,896	160	10	0.24
BBDS		2,230	2,215	2,215	100	-1	0.05
BBGE	Jpmorgan ETFS (Ireland) Icav	79.92	79.92	79.92	0	0.18	0.23
BBGI	Bilfinger Berger Global Infrastructure S	143.6	142.8	142.8	33,152	0.0	0.00
BBH	Bb Healthcare Trust Plc	123.7	122.4	123.4	2,469,916	0.4	0.33
BBIL	Jpmorgan ETFS (Ireland) Icav	115.5	115.5	115.5	40,788	0.0	0.01
BBLL	Jpmorgan ETFS (Ireland) Icav	85.27	85.27	85.27	0	-0.23	0.26
BBM3		84.48	84.08	84.11	1,463	-0.20	0.23
BBOX	Tritax Big Box REIT Plc	150.0	147.3	148.0	3,647,073	-0.7	0.47
BBRT	Jpmorgan ETFS (Ireland) Icav	76.12	76.12	76.12	0	-0.06	0.08
BBSC	BFS ABSOLUTE RETURN TRUST CAPITAL 0.01P	30.91	30.89	30.91	1,878	0.08	0.26
BBSD		30.00	30.00	30.00	0	0.09	0.28
BBSN	Brave Bison Group Plc	2.900	2.630	2.750	1,438,965	-0.050	1.79
BBSU	Jpmorgan ETFS (Ireland) Icav	4,221	4,221	4,221	0	10	0.23
BBTP	Jpmorgan ETFS (Ireland) Icav	76.80	76.56	76.80	7,711	0.17	0.22
BBTR	Jpmorgan ETFS (Ireland) Icav	103.1	103.1	103.1	0	0.2	0.20
BBUD	Jpmorgan ETFS (Ireland) Icav	52.78	52.63	52.78	2,000	0.27	0.51
BBUS	Jpmorgan ETFS (Ireland) Icav	57.17	57.00	57.17	100	0.29	0.50
BBY	Balfour Beatty Plc	505.0	496.6	504.0	1,010,074	0.5	0.10
BC01		103.9	103.9	103.9	35,000	0.0	0.00
BC02		101.3	101.3	101.3	725,000	0.0	0.00
BC04		62.58	62.58	62.58	233,744	5.76	10.15
BC24	ASHPOL 10% CUM PRF GBP1	102.4	102.4	102.4	11,000,000	0.0	0.00
BC54		105.4	105.4	105.4	0	0.0	0.00
BC55		100.1	100.1	100.1	3,401,000	0.0	0.00
BC88	Chemring Group Plc	97.00	95.00	97.00	1,762	0.00	0.00
BC94	Samsung Electronics Co L	1,105	1,083	1,094	112	13	1.20
BCCU	UBS ETFS Plc	17.21	17.13	17.17	233	0.00	0.00
BCE		0.0040	0.0040	0.0040	22,496,075	0.0000	0.00
BCG		365.0	359.5	364.0	5,944,162	4.0	1.11
BCHN	Invesco Markets II Plc	127.4	124.9	127.4	7,201	2.3	1.86
BCHS	Invesco Markets II Plc	9,469	9,283	9,390	1,203	90	0.97
BCOG	Go Ucits ETF Solutions Plc	1,099	1,087	1,091	43,586	-3	0.27
BCOM	Go Ucits ETF Solutions Plc	14.83	14.78	14.78	1,062	-0.01	0.03
BD12	Electricity North West L	106.1	106.1	103.4	420,000	0.1	0.07
BD82	BOOT(HENRY) CUM PRF(5.25%)GBP1	78.50	78.50	78.50	5,000	0.00	0.00
BD90	LOW & BONAR 5.5% 3RD CUM PRF STK GBP1	104.0	104.0	104.0	368,000	0.0	0.00
BD95	Haven Funding Plc	162.8	162.8	162.8	1,110	0.0	0.00
BE35		103.5	103.5	103.5	1,120,000	0.0	0.00
BE36		107.5	107.5	107.5	900,000	0.0	0.00
BE47		100.5	100.5	100.5	4,500,000	0.0	0.00
BE60		100.7	100.7	100.7	15,000,000	0.0	0.00
BE95		100.2	100.2	100.2	450,000	0.0	0.00
BE98		82.10	82.10	82.10	100,000	0.00	0.00
BE99		100.5	100.5	100.5	700,000	0.0	0.00
BEG	Begbies Traynor Group Plc	110.0	105.0	107.5	113,428	-2.0	1.83
BEL1	Retail Charity Bonds Plc	98.50	98.50	98.13	10,000	0.25	0.26
BELL		0.9500	0.7500	0.8500	281,453	-0.0250	2.86
BEM	Beowulf Mining Plc	11.00	11.00	11.00	3,000	0.00	0.00
BEMO		652.5	646.2	652.5	1,936	2.5	0.38
BENE	Boost Issuer Public Limited Company	30.34	29.94	30.07	0	-0.06	0.18
BERI	Blackrock Energy and Resources Income TR	115.1	112.0	114.5	143,240	0.5	0.44
BETH		26.74	26.74	26.74	0	1.10	4.29
BETI		19.74	19.74	19.74	0	0.76	4.02
BEZ	Beazley Plc	953.5	941.0	941.0	2,549,175	-5.0	0.53
BF09		97.64	97.64	97.64	3,700,000	0.00	0.00
BF11		101.5	101.5	101.5	200,000	0.0	0.00
BF25		102.8	102.8	102.8	2,452,000	0.0	0.00
BF32		103.7	103.7	103.7	752,000	0.0	0.00
BF34		107.3	107.3	107.3	215,000	0.0	0.00
BF41		100.9	100.9	100.9	80,000	0.0	0.00
BF42		100.5	100.5	100.5	10,200,000	0.0	0.00
BF44		101.7	101.7	101.7	200,000	0.0	0.00
BF48		102.0	102.0	102.0	1,475,000	0.0	0.00
BF50		102.9	102.9	102.9	1,000,000	0.0	0.00
BF54		103.6	103.6	103.6	100,000	0.0	0.00
BF58		100.3	100.3	100.3	10,000,000	0.0	0.00
BF67		82.11	82.11	82.11	3,000	0.00	0.00
BF76		101.0	101.0	101.0	296,000	0.0	0.00
BF80		100.3	100.3	100.3	445,000	0.6	0.61
BF83		100.5	100.5	100.5	5,700,000	0.0	0.00
BF91		1,062	1,062	1,062	1	0	0.00
BF92		77.65	77.65	77.65	200,000	0.00	0.00
BF94		102.4	102.4	102.4	150,000	0.0	0.00
BF96		92.65	92.65	92.65	431,000	0.00	0.00
BFSP		96.50	96.50	96.50	0	0.00	0.00
BG02		100.4	100.4	100.4	100,000	0.0	0.00
BG03		102.3	102.3	102.3	200,000	0.0	0.00
BG04		99.63	99.63	99.63	8,000,000	0.00	0.00
BG12		106.2	106.2	106.2	3,589,000	0.0	0.00
BG14		100.3	100.3	100.3	57,000	0.0	0.00
BG17		111.0	111.0	111.0	1,400,000	0.0	0.00
BG18		107.2	107.2	107.2	186,000	0.0	0.00
BG19		102.4	102.4	102.4	282,000	0.0	0.00
BG44		102.4	102.4	102.4	600,000	0.0	0.00
BG62		100.1	100.1	100.1	31,312,000	0.0	0.00
BG63		100.2	100.2	100.2	10,400,000	0.0	0.00
BG69		0.0000	0.0000	0.0000	0	0.0000	NaN
BG80		103.7	103.7	103.7	400,000	0.0	0.00
BG82		99.93	99.93	99.93	0	0.00	0.00
BG92		112.8	112.8	112.8	20,000	0.0	0.00
BGCG		259.0	251.0	254.0	53,503	2.0	0.79
BGEO	Bank of Georgia Holdings Plc	6,840	6,705	6,725	27,688	-15	0.22
BGEU	Baillie Gifford European Growth Trust	102.0	100.4	101.5	939,837	1.0	1.00
BGFD	Baillie Gifford Japan Trust Plc	786.0	772.6	779.0	106,833	0.0	0.00
BGO	Bango Plc	89.00	86.70	87.50	146,410	-0.50	0.57
BGS	Baillie Gifford Shin Nippon Plc	121.6	119.9	121.2	1,161,466	-0.2	0.16
BGUK	Baillie Gifford UK Growth Fund Plc	199.0	196.5	197.5	28,633	0.0	0.00
BGX	Expat Asset Management Ead	0.7280	0.7030	0.7120	324	0.0020	0.28
BH23		112.1	112.1	112.1	1,079,000	0.0	0.00
BH7W		94.55	94.55	94.55	700,000	0.00	0.00
BHL	Baydonhill Plc	1.0210	0.9500	1.0000	1,621,582	0.0000	0.00
BHMG	Bh Macro Limited	397.5	391.0	394.0	665,920	-0.5	0.13
BHMU	Bh Macro Limited	4.020	3.960	4.020	9,908	-0.010	0.25
BHP	Bhp Group Plc	1,900	1,870	1,871	831,194	2	0.11
BID3		4.230	4.095	4.095	100	0.055	1.36
BIG		102.20	97.60	98.60	521,072	-3.40	3.33
BIGT	Go Ucits ETF Solutions Plc	815.3	811.3	811.3	1,013	-4.8	0.58
BIH	Boston International Holdings Plc	0.2600	0.2600	0.2750	500,000	0.0000	0.00
BILN	Billington Holdings Plc	420.0	412.5	415.0	30,416	0.0	0.00
BIOG	Biotech Growth Trust [The] Plc	782.0	764.0	774.0	46,490	10.0	1.31
BIOT	Go Ucits ETF Solutions Plc	11.07	10.94	11.03	100	0.02	0.21
BIPS		173.0	171.7	172.5	418,147	0.5	0.29
BIRD	Blackbird Plc	4.500	4.440	4.500	675	0.000	0.00
BIRG	Bank of Ireland Group Plc	12.40	12.02	12.18	77,882	0.16	1.33
BISI	Bisichi Mining Plc	97.50	97.50	97.50	0	0.00	0.00
BITC		106.2	105.5	105.9	196,933	0.6	0.61
BITP		78.56	78.22	78.22	0	0.30	0.39
BIUS		3.930	3.930	3.930	0	-0.020	0.51
BJ22		0.0000	0.0000	0.0000	0	0.0000	NaN
BJ25		0.0000	0.0000	0.0000	0	0.0000	NaN
BJ27		0.0000	0.0000	0.0000	0	0.0000	NaN
BJ74		101.5	101.5	101.5	2,569,000	0.0	0.00
BK46		100.0	100.0	100.0	100,000	0.0	0.00
BK48	Housing Association Fund	126.0	126.0	126.0	4,000	0.0	0.00
BK62		54.85	54.85	54.85	1,500,000	0.00	0.00
BK63		71.32	71.32	71.32	7,155,000	0.00	0.00
BK65		70.10	70.10	70.10	100,000	0.00	0.00
BK69		106.3	106.3	106.3	150,000	0.0	0.00
BK83		100.4	100.4	100.4	1,160,000	0.1	0.09
BK84		99.55	99.55	99.55	1,200,000	0.00	0.00
BK85		88.36	88.36	88.36	720,000	0.00	0.00
BK88		101.1	101.1	101.1	1,000,000	0.0	0.00
BKCG		7.794	7.589	7.700	6,481	0.042	0.55
BKCH		10.53	10.38	10.44	1,428	0.12	1.18
BKCN		3,684	3,595	3,677	3,131	34	0.94
BKG	Berkeley Group Holdings [The] Plc	4,370	4,282	4,296	175,123	30	0.70
BKM	Bankmuscat [S.A.O.G.]	4.000	4.000	4.000	0	0.000	0.00
BKS	Beeks Financial Cloud Group Plc	215.0	210.0	213.5	144,665	1.0	0.47
BKY	Berkeley Resources Limited	27.00	25.00	26.00	220,329	2.00	8.33
BL07		100.2	100.2	100.2	1,000,000	0.0	0.00
BLKC		9.485	9.317	9.385	3,097	0.047	0.50
BLND	British Land Company Plc	394.8	388.2	389.8	3,413,821	-3.2	0.81
BLOE	Block Energy Plc	1.025	0.967	1.025	500,941	0.000	0.00
BLOK	First Trust Global Funds Public Limited	3,178	3,131	3,150	8,237	2	0.06
BLU	Blue Star Capital Plc	13.50	11.00	12.00	558,091	-0.75	5.88
BM03		79.77	79.77	79.77	400,000	0.00	0.00
BM50	SUTTON & EAST SURREY WATER 2.874% GTD	233.3	233.3	233.3	11,900	0.0	0.00
BMD	Baronsmead Vct 3 Plc	51.50	51.50	51.50	626	2.50	5.10
BME	B&M European Value Retai	271.8	262.5	262.5	8,377,838	-3.2	1.20
BMK	Benchmark Holdings Plc	24.00	23.80	24.00	602,086	0.00	0.00
BMN	Bushveld Minerals Limited	0.3060	0.3060	0.3060	6,025,000	0.0000	0.00
BMS	Braemar Shipping Services Plc	237.0	228.0	231.0	131,716	0.0	0.00
BMT	Braime [T.F. & J.H.] [Holdings] Plc	925.0	925.0	925.0	0	0.0	0.00
BMTO	Braime Group Plc	1,500	1,500	1,500	0	0	0.00
BMV	Bluebird Merchant Ventures Ltd	0.5500	0.5000	0.5000	4,443,616	-0.0300	5.66
BMY	Bloomsbury Publishing Plc	520.0	500.0	515.0	426,006	6.0	1.18
BN37		96.09	96.09	96.09	636,000	0.00	0.00
BN64		0.0000	0.0000	0.0000	0	0.0000	NaN
BN73		102.8	102.8	102.8	666,000	0.0	0.00
BN82		99.62	99.62	99.62	90,000	0.00	0.00
BN85		0.0000	0.0000	0.0000	0	0.0000	NaN
BN91		100.4	100.4	100.4	500,000	0.0	0.00
BN94		101.0	101.0	101.0	931,000	0.2	0.19
BN96		103.2	103.2	103.2	400,000	0.0	0.00
BNC	Banco Santander S.A.	594.0	580.0	590.0	91,330	1.0	0.17
BNKE	Multi Units Luxembourg	206.1	204.2	205.2	16,282	0.3	0.13
BNKR	Bankers Investment Trust Plc	119.0	117.6	118.8	999,918	0.4	0.34
BNKS	Ishares V Public Limited Company	6.466	6.365	6.365	113,609	-0.053	0.83
BNZL	Bunzl Plc	2,352	2,314	2,314	699,233	-22	0.94
BO06		99.94	99.94	99.94	500,000	0.00	0.00
BO08		105.9	105.9	105.9	200,000	0.0	0.00
BO09		101.3	101.3	101.3	60,000	0.0	0.00
BO11		100.1	100.1	100.1	20,000,000	0.0	0.00
BO32		100.00	100.00	100.00	20,000,000	0.00	0.00
BO39		88.46	88.46	88.46	100,000	0.00	0.00
BO49		101.9	101.9	101.9	590,000	0.0	0.00
BO57		103.4	103.4	103.4	1,150,000	0.0	0.00
BO61		107.3	107.3	107.3	200,000	-1.3	1.20
BO69		100.2	100.2	100.2	40,000,000	0.0	0.00
BO70		106.1	106.1	106.1	400,000	0.0	0.00
BO73		105.2	105.2	105.2	400,000	0.0	0.00
BO88		96.34	96.34	96.34	432,000	0.00	0.00
BO91		100.8	100.8	100.8	100,000	0.0	0.00
BO92		101.5	101.5	101.5	2,100,000	2.9	2.94
BOD	Botswana Diamonds Plc	0.1500	0.1300	0.1500	3,068,175	0.0100	7.14
BOI	Bank of Ireland [Governor & Company of T	178.8	178.0	190.5	8,000	0.0	0.00
BOKU	Boku Inc	177.5	176.2	177.0	800,150	-0.5	0.28
BOOK		436.0	436.0	436.0	0	0.0	0.00
BOOM	Audioboom Group Plc	410.0	370.0	402.5	64,309	22.5	5.92
BOOT	Boot [Henry] Plc	219.2	215.0	217.0	80,703	2.0	0.93
BOR	Borders & Southern Petroleum Plc	7.000	6.550	6.725	482,620	-0.075	1.10
BOTG		15.50	15.29	15.37	3,019	0.10	0.67
BOTZ		21.36	20.72	20.89	3,862	0.18	0.87
BOWL	Hollywood Bowl Group Plc	265.0	259.0	259.0	338,075	-1.5	0.58
BOY	Bodycote Plc	573.0	559.0	563.0	195,476	1.5	0.27
BP	Bp - British Petroleum Plc	378.1	370.4	373.6	80,967,448	-0.2	0.05
BP-		378.1	370.4	373.6	80,777,725	-0.2	0.05
BP-A		154.0	147.0	150.5	27,869	0.0	0.00
BP-B		169.0	165.5	165.5	14,172	0.0	0.00
BP.A	BP Plc	154.0	147.0	150.5	27,870	1.5	1.01
BP.B	BP Plc	169.0	167.1	165.5	14,172	1.5	0.91
BP21		101.6	101.6	101.6	1,100,000	0.0	0.00
BP22	TRAFFORD CENTRE FINANCE(THE) 'B' 7.03%	95.67	95.67	95.67	840,000	0.00	0.00
BP23		101.1	101.1	101.1	200,000	0.1	0.10
BP24		99.20	99.20	99.20	1,500,000	0.00	0.00
BP27		101.1	101.1	101.1	100,000	2.1	2.13
BP33		93.67	93.67	93.67	600,000	-1.69	1.77
BP36		102.2	102.2	102.2	2,170,000	1.1	1.11
BP37		101.2	101.2	101.2	200,000	0.0	0.00
BP3L		2.520	2.360	2.460	875	0.030	1.23
BP51		103.5	103.5	103.5	600,000	0.0	0.00
BP55		102.0	102.0	102.0	2,000,000	0.0	0.00
BP56		103.5	103.5	103.5	80,000	0.0	0.00
BP64		100.5	100.5	100.5	150,000	0.3	0.26
BP71		100.0	100.0	100.0	675,000	0.0	0.00
BP87		2.899	2.899	2.899	28,000,000	0.000	0.00
BPCP		66.09	64.00	65.80	164,533	0.20	0.30
BPCR	Biopharma Credit Plc	0.8880	0.8800	0.8880	524,804	0.0100	1.14
BPFU	Blue Planet Financials Growth and Income	29.50	29.50	29.50	0	0.00	0.00
BPM	B.P. Marsh & Partners Plc	680.0	637.6	670.0	100,783	30.0	4.69
BPT		311.4	295.6	296.8	381,925	-3.4	1.13
BQ06		101.1	101.1	101.1	450,000	0.0	0.00
BQ07		101.3	101.3	101.3	1,450,000	0.3	0.31
BQ23		100.4	100.4	100.4	200,000	0.0	0.00
BQ29		98.06	98.06	98.06	520,000	0.00	0.00
BQ31		101.2	101.2	101.2	2,363,000	0.0	0.00
BQ35		75.98	75.98	75.98	4,000,000	0.00	0.00
BQ45		98.70	98.70	98.70	250,000,000	0.00	0.00
BQ47		99.54	99.54	99.54	420,000	0.00	0.00
BQ51		94.32	94.32	94.32	1,053,000	-0.03	0.03
BQ52	ROYAL BANK OF SCOTLAND 4.875% EUR MED	99.72	99.72	99.72	175,000	0.00	0.00
BQ53		100.5	100.5	100.5	664,000	0.0	0.00
BQ59	NORDIC INVESTMENT BANK 5.75% NOTES	93.28	93.28	93.28	250,000	0.00	0.00
BQ66		101.3	101.3	101.3	300,000	2.8	2.83
BQ75		101.9	101.9	101.9	300,000	0.0	0.00
BQ87		100.5	100.5	100.5	1,275,000	0.0	0.00
BR10		102.2	102.2	102.2	3,500,000	0.0	0.00
BR17		99.95	99.95	99.95	8,000,000	0.00	0.00
BR21		100.1	100.1	100.1	50,000,000	0.0	0.00
BR22		101.7	101.7	101.7	600,000	1.9	1.86
BR23		100.8	100.8	100.8	200,000	0.0	0.00
BR35		100.6	100.6	100.6	1,222,000	0.0	0.00
BR47		101.2	101.2	101.2	607,000	0.0	0.00
BR49		101.9	101.9	101.9	200,000	0.0	0.00
BR78		0.0000	0.0000	0.0000	0	0.0000	NaN
BR88	3I Group Plc	102.9	102.9	103.5	303,000	0.8	0.78
BRAI		193.5	187.0	193.0	127,608	1.0	0.52
BRBY	Burberry Group Plc	1,118	1,088	1,105	1,305,700	19	1.75
BRCK	Brickability Group Plc	70.52	67.80	69.40	16,830,531	-0.40	0.57
BREE	Breedon Aggregates Ld	456.4	430.2	442.8	429,920	-8.8	1.95
BRES	Blencowe Resources Plc	3.300	3.000	3.150	576,943	0.000	0.00
BRFI	Blackrock Frontiers Investment Trust Plc	157.0	155.4	156.3	127,933	0.8	0.48
BRGE	Blackrock Greater Europe Investment Trus	596.0	591.0	592.0	105,193	2.0	0.34
BRH	Braveheart Investment Group Plc	2.350	2.200	2.350	194,576	0.000	0.00
BRIC	Ishares II Plc	1,840	1,819	1,824	1,389	20	1.08
BRICUL2X	FTSE BRIC 50 2X Daily Su	8,146	7,907	8,103	0	197	2.49
BRICUL3X	FTSE BRIC 50 3X Daily Le	2,291	2,191	2,272	0	303	15.38
BRICUS1X	FTSE BRIC 50 Daily Short	5,277	5,199	5,214	0	-151	2.81
BRICUS2X	FTSE BRIC 50 2X Daily Sh	1,129	1,096	1,102	0	-111	9.19
BRICUS3X	FTSE BRIC 50 3X Daily Sh	123.2	117.7	118.7	0	-18.7	13.63
BRIG	Blackrock Income and Growth Investment T	210.0	200.0	203.0	7,239	-2.0	0.98
BRIJ		20.93	20.89	20.93	935	0.07	0.35
BRIK		413.1	410.7	411.8	1,230	1.3	0.30
BRIP		15.61	15.39	15.45	1,005	0.01	0.05
BRK	Brooks Macdonald Group Plc	1,670	1,620	1,650	229,710	20	1.23
BRK2		10.25	10.00	10.18	203	0.03	0.25
BRLA	Blackrock Latin American Investment Trus	351.5	347.6	350.0	66,665	1.0	0.29
BRNB		2,868	2,847	2,868	1,571	3	0.10
BRND	Boost Issuer Public Limi	38.83	38.01	38.83	100	0.10	0.26
BRNG		3,607	3,520	3,592	187	3	0.08
BRNL		1,169	1,146	1,167	100	3	0.28
BRNT	ETFS Commodity Securities Limited	48.65	47.54	48.65	6,458	0.27	0.56
BRS	Burn Steward Dist	75.00	75.00	75.00	0	0.00	0.00
BRSC	Blackrock Smaller CO Trust Plc	1,330	1,302	1,310	59,325	-10	0.76
BRT3	UBS Ag	121.5	121.5	121.5	0	0.7	0.54
BRTG	UBS Ag	8,408	8,408	8,408	0	34	0.40
BRTU	UBS Ag	143.4	143.4	143.4	0	0.6	0.42
BRWM	Blackrock World Mining Trust Plc	527.0	518.0	524.0	753,164	7.0	1.35
BS02		102.8	102.8	102.8	600,000	0.0	0.00
BS0A		5.277	5.277	5.277	0	0.012	0.23
BS0X		389.6	389.6	389.6	0	0.0	0.01
BS27		5.370	5.370	5.370	0	0.008	0.15
BS28		5.341	5.341	5.341	0	0.011	0.21
BS29		5.290	5.290	5.290	0	0.007	0.13
BS30		5.084	5.084	5.084	0	0.012	0.24
BS34		102.6	102.6	102.6	298,000	1.3	1.25
BS35		100.1	100.1	100.1	2,250,000	0.0	0.00
BS38		101.4	101.4	101.4	2,000,000	0.0	0.00
BS43		100.5	100.5	100.5	400,000	0.0	0.00
BS44		99.87	99.87	99.87	400,000	0.00	0.00
BS47		99.81	99.60	99.60	3,415,000	0.00	0.00
BS48		99.59	99.59	99.59	400,000	0.00	0.00
BS52		101.1	101.1	101.1	576,000	0.0	0.00
BS61		100.9	100.9	100.9	800,000	-2.8	2.74
BS66		102.9	102.9	102.9	400,000	0.0	0.00
BS6A		5.607	5.607	5.607	0	0.004	0.07
BS6X		413.9	413.9	413.9	0	-0.8	0.19
BS79		0.0000	0.0000	0.0000	0	0.0000	NaN
BS7A		5.575	5.575	5.575	0	0.002	0.04
BS7X		411.6	411.6	411.6	0	-1.0	0.23
BS80	SCOTTISH POWER UK PUTABLE ASSET TERM	105.6	105.6	105.6	3,600,000	0.0	0.00
BS89	Barclays Bank Plc	88.93	88.93	88.93	2,000,000	0.00	0.00
BS8A		5.540	5.540	5.540	0	0.008	0.14
BS8X		409.8	409.1	409.1	1,084	-0.3	0.07
BS9A		5.490	5.485	5.490	500	0.008	0.15
BS9X		405.4	405.4	405.4	0	-0.3	0.08
BSC	British Smaller Companies Vct2 Plc	52.00	52.00	52.00	100	0.00	0.00
BSFA	Bsf Enterprise Plc	2.650	2.000	2.375	1,693	0.000	0.00
BSIF	Bluefield Solar Income F	96.30	94.40	94.50	540,097	-0.10	0.11
BSRT	Baker Steel Resources Trust Limited	58.96	57.00	57.00	37,813	0.00	0.00
BSUS	UBS ETF	898.9	895.5	898.8	1,457	0.9	0.10
BSV	British Smaller Companies Vct Plc	76.50	76.50	76.50	0	0.00	0.00
BT-A		181.3	176.7	180.8	20,341,526	4.5	2.55
BT.A	Bt Group Plc	181.3	176.7	180.8	20,343,169	1.4	0.75
BT11		103.2	103.2	103.2	650,000	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	700,000	0.0	0.00
BT44		102.7	102.7	102.7	700,000	0.4	0.36
BT92		100.4	100.4	100.4	4,200,000	0.0	0.00
BT93		98.50	98.50	98.50	250,000	0.00	0.00
BTC	Baltic Oil Terminals Plc	14.37	14.04	14.25	190,989	0.00	0.00
BTC1		10.95	10.95	10.95	0	0.07	0.64
BTC3		8.080	8.080	8.080	0	0.030	0.37
BTCE		73.45	73.23	73.23	4,593	0.25	0.34
BTCF		99.20	99.20	99.20	200	0.61	0.62
BTCU		36.87	36.66	36.83	595	0.23	0.63
BTCW		26.27	26.24	26.27	100	0.16	0.61
BTCX		79.82	79.82	79.82	0	0.28	0.35
BTEC	Ishares IV Plc	6.330	6.256	6.300	80,936	0.011	0.17
BTEE	Ishares IV Plc	6.307	6.255	6.294	32,488	0.012	0.19
BTEK	Ishares IV Plc	4.670	4.632	4.654	69,872	-0.004	0.09
BTIC		107.1	106.9	106.9	100	0.6	0.60
BTIP		78.95	78.95	78.95	0	0.31	0.39
BTRW	Barratt Redrow PLC	486.5	475.6	478.6	4,842,675	3.3	0.69
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	940,000	0.0	0.00
BU26		5.394	5.394	5.394	0	0.003	0.06
BU35		100.2	100.2	100.2	0	0.0	0.00
BU43		101.5	101.5	101.5	5,000,000	0.0	0.00
BU45		100.4	100.4	100.4	205,000	0.4	0.37
BU52		99.43	99.43	99.43	0	0.36	0.36
BU87		101.7	101.7	101.7	100,000	0.0	0.00
BU98		101.6	101.6	101.6	100,000	0.0	0.00
BUC	Buckland Investments	1.988	1.900	1.900	9,904	0.000	0.00
BUFD		19.56	19.56	19.56	0	0.08	0.38
BUFE		17.03	17.03	17.03	0	-0.04	0.23
BUFF		1,444	1,444	1,444	0	2	0.10
BUG	Bouygues	16.05	15.84	16.05	526	0.26	1.64
BUGG		11.87	11.69	11.86	3,538	0.16	1.37
BULL	ETFS Commodity Securities Limited	33.62	33.56	33.62	100	0.15	0.43
BULP	ETFS Commodity Securities Limited	2,495	2,481	2,482	100	4	0.15
BUR	Burford Capital Limited	984.7	970.0	970.0	2,061,080	-10.0	1.02
BUR3	Burford Capital Plc	99.50	99.50	99.00	25,000	0.30	0.30
BUR4	Burford Capital Finance Llc	99.75	99.75	99.85	2,000	0.00	0.00
BUT	Brunner Investment Trust Plc	1,440	1,418	1,432	78,310	6	0.42
BUYB	Powershares Glbal Funds	60.69	60.36	60.53	10,513	0.15	0.24
BV15		101.0	101.0	101.0	204,000	0.5	0.52
BV23		101.4	101.4	101.4	1,100,000	0.0	0.00
BV24		100.0	100.0	100.0	15,200,000	0.0	0.00
BV25		101.4	101.4	101.4	1,610,000	0.0	0.00
BV27		102.3	102.3	102.3	3,359,000	1.5	1.44
BV28		99.52	99.52	99.52	595,000	0.00	0.00
BV29		100.6	100.6	100.6	1,000,000	0.0	0.00
BV38		98.50	98.50	98.50	200,000	0.00	0.00
BV39		99.40	99.40	99.40	3,000,000	0.00	0.00
BV40		101.7	101.7	101.7	200,000	0.0	0.00
BV43		103.8	102.4	102.4	1,450,000	-1.1	1.06
BV44		100.1	100.1	100.1	1,700,000	0.0	0.00
BV45		100.1	100.1	100.1	36,000,000	0.0	0.00
BV81		99.18	99.18	99.18	3,800,000	0.00	0.00
BV93		96.21	96.21	96.21	3,228,000	1.42	1.50
BV94		100.4	100.4	100.4	400,000	0.3	0.28
BV95		99.62	99.62	99.62	900,000	0.00	0.00
BV96		100.3	100.3	100.3	5,816,000	0.0	0.00
BVA	Banco Bilbao Vizcaya Argentaria Sa	13.35	13.10	13.24	3,363,637	0.34	2.64
BVC	Batm Advanced Communications Ld	17.95	16.35	17.20	65,640	0.33	1.93
BVT	Baronsmead Vct 2 Plc	50.50	49.45	49.45	100	0.00	0.00
BVXP	Bioventix Plc	2,850	2,750	2,800	7,638	0	0.00
BW02		101.0	101.0	101.0	400,000	0.0	0.00
BW03		100.7	100.7	100.7	100,000	0.0	0.00
BW07		100.0	100.0	100.0	6,120,000	0.0	0.00
BW39		100.3	100.3	100.3	752,000	0.0	0.00
BW40		99.46	99.46	99.46	88,000	0.00	0.00
BW52		416.0	416.0	416.0	100,000	0.0	0.00
BW56		98.68	98.68	98.68	1,310,000	0.00	0.00
BW63		98.78	98.78	98.78	610,000	1.82	1.88
BW65		102.6	102.6	102.6	300,000	0.6	0.61
BW66		100.8	100.8	100.8	1,000,000	0.0	0.00
BW72		101.8	101.8	101.8	100,000	0.0	0.00
BW73		100.4	100.4	100.4	0	0.0	0.00
BW80		101.7	101.7	101.7	1,500,000	0.0	0.00
BW83		101.3	101.3	101.3	6,500,000	0.1	0.05
BW85		102.5	102.5	102.5	2,443,000	0.4	0.41
BW86		102.6	102.6	102.6	300,000	0.0	0.00
BW90		98.97	98.97	98.97	60,000	-0.16	0.16
BW91		100.2	100.2	100.2	45,300,000	0.0	0.00
BW95		100.0	100.0	100.0	2,830,000	0.0	0.00
BWRA	Bristol Water Plc	138.0	137.5	137.5	22,000	0.0	0.00
BWY	Bellway Plc	2,990	2,888	2,958	689,791	74	2.57
BX02		100.1	100.1	100.1	1,200,020	0.0	0.00
BX14		93.34	93.34	93.34	6,650,000	0.00	0.00
BX25		99.36	99.36	99.36	16,090,000	-0.75	0.75
BX26		398.2	398.2	398.2	0	-0.8	0.20
BX27		396.5	396.5	396.5	0	-0.5	0.11
BX28		394.3	394.3	394.3	0	-0.1	0.03
BX29		390.6	390.6	390.6	0	-0.3	0.08
BX30		375.4	375.4	375.4	0	0.0	0.01
BX36		100.1	100.1	100.1	1,100,000	0.0	0.00
BX44		100.7	100.7	100.7	356,000	0.0	0.00
BX46		98.50	98.50	98.50	100,000	0.00	0.00
BX59		100.8	100.8	100.8	436,000	0.0	0.00
BX60		101.2	101.2	101.2	300,000	0.0	0.00
BX61		101.9	101.9	101.9	400,000	1.5	1.52
BX62		99.50	99.50	99.50	2,000,000	0.00	0.00
BX89		100.6	100.6	100.6	395,000	0.0	0.00
BX90		98.88	98.88	98.88	800,000	0.00	0.00
BX91		100.7	100.7	100.7	7,500,000	0.5	0.47
BX92		101.2	101.2	101.2	10,000,000	0.0	0.00
BX93		98.07	98.07	98.07	5,000,000	0.00	0.00
BXP	Beximco Pharmaceuticals Limited	37.00	35.00	37.00	32,116	-1.50	3.90
BY01		100.6	100.6	100.6	1,600,000	0.0	0.00
BY02		103.4	103.4	103.4	300,000	0.0	0.00
BY40		97.68	97.68	97.68	200,000	0.00	0.00
BY45		100.3	100.3	100.3	0	0.1	0.09
BY46		98.25	98.25	99.28	90,000	0.65	0.65
BY68		99.61	99.61	99.61	300,000	0.00	0.00
BY76		100.8	100.8	100.8	100,000	0.0	0.00
BY85		105.1	105.1	105.1	750,000	0.0	0.00
BY98		102.8	102.8	102.8	200,000	0.0	0.00
BYBG	Amundi ETF	24,190	24,113	24,113	500	-73	0.30
BYBU	Amundi ETF	328.2	326.5	326.7	119	0.0	0.01
BYG	Big Yellow Group Plc	1,018	1,006	1,006	230,041	-8	0.79
BYIT		546.0	510.0	535.0	676,327	2.0	0.38
BZ05		101.2	101.2	101.2	700,000	0.0	0.00
BZ06		99.88	99.88	99.88	10,000,000	-0.03	0.03
BZ23		99.93	99.93	99.93	235,000	1.58	1.61
BZT	Bezant Resources Plc	0.0330	0.0280	0.0310	73,006,900	-0.0010	3.13

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

216.73.216.60
United States

GLOBAL INDICES

Code	Last	Change
COMP	19,616	-99	0.50
DJI	42,866	-1	0.00
SP500	6,022	-17	0.27
DAX	23,949	-39	0.16
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,367	204	0.84

--%>