| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H50E | HSBC ETFS Plc | 4,819 | 4,760 | 4,778 | 9,957 | 25 |  | 0.52 |   |
| HAMA | Hampson 6H% Pf | 0.6250 | 0.5900 | 0.6000 | 28,043 | -0.0250 |  | 4.00 | |
| HAN | Hansa Trust Plc | 248.0 | 228.0 | 228.0 | 11,233 | -5.0 | | 2.15 | |
| HANA | Hansa Trust Plc | 220.0 | 218.0 | 220.0 | 49,001 | 0.0 |  | 0.00 | |
| HAS | Hays Plc | 83.75 | 82.10 | 82.10 | 4,670,327 | -1.65 | | 1.97 | |
| HAT | H&T Group Plc | 404.0 | 395.0 | 397.0 | 39,352 | -2.0 | | 0.50 | |
| HAYD | Haydale Graphene Industr | 0.1450 | 0.1300 | 0.1450 | 6,900,079 | 0.0100 | | 7.41 | |
| HBR | Holidaybreak Plc | 206.1 | 195.0 | 200.7 | 3,788,273 | 3.9 | | 1.96 | |
| HCAD | HSBC ETFS Plc | 25.02 | 25.00 | 25.02 | 1,700 | -0.01 | | 0.04 | |
| HCAN | HSBC ETFS Plc | 1,948 | 1,937 | 1,940 | 5,267 | 1 | | 0.03 | |
| HCM | Hutchison China Meditech Limited | 231.0 | 225.0 | 227.0 | 24,426 | -6.0 | | 2.58 | |
| HDD | Hardide Plc | 6.250 | 6.000 | 6.250 | 44,772 | 0.000 | | 0.00 | |
| HDEM | Powershares Glbal Funds Ireland Plc | 1,854 | 1,831 | 1,844 | 391 | 1 | | 0.03 | |
| HDEU | Powershares Glbal Funds Ireland Plc | 28.88 | 28.83 | 28.85 | 7,993 | 0.19 | | 0.66 | |
| HDIQ | Ishares II Plc | 3,947 | 3,930 | 3,930 | 533 | -24 | | 0.60 | |
| HDLG | Powershares Glbal Funds | 2,891 | 2,848 | 2,848 | 19,183 | -42 | | 1.45 | |
| HDLV | Powershares Glbal Funds | 37.30 | 36.90 | 36.90 | 1,720 | -0.40 | | 1.07 | |
| HDLVDEUN | FTSE Developed Europe Ex UK High Dividen | 1,163 | 1,145 | 1,158 | 0 | 13 | | 1.13 | |
| HDLVEMN | FTSE Emerging High Dividend Low Volatili | 925.5 | 915.0 | 922.8 | 0 | 6.0 | | 0.65 | |
| HDLVTW | FTSE Taiwan High Dividend Low Volatility | 1,933 | 1,918 | 1,920 | 0 | -6 | | 0.29 | |
| HDLVUKN | FTSE UK High Dividend Low Volatility Net | 980.4 | 973.6 | 974.1 | 0 | -1.3 | | 0.13 | |
| HE1 | | 1.0400 | 0.9865 | 1.0000 | 36,984,876 | -0.0210 | | 2.06 | |
| HEAD | Headlam Group Plc | 94.60 | 90.00 | 90.00 | 402,235 | -5.00 | | 5.26 | |
| HEAL | Ishares IV Plc | 7.678 | 7.593 | 7.593 | 29,068 | -0.048 | | 0.62 | |
| HEAT | ETFS Commodity Securities Limited | 22.18 | 22.15 | 22.15 | 816 | 0.13 | | 0.58 | |
| HEDF | Wisdomtree Issuer Plc | 27.56 | 27.29 | 27.36 | 2,936 | 0.14 | | 0.51 | |
| HEDG | Wisdomtree Issuer Plc | 2,300 | 2,268 | 2,295 | 888 | 25 | | 1.08 | |
| HEDJ | Wisdomtree Issuer Plc | 27.89 | 27.64 | 27.81 | 9,280 | 0.22 | | 0.80 | |
| HEDK | Wisdomtree Issuer Plc | 36.17 | 36.05 | 36.05 | 4,813 | 0.15 | | 0.40 | |
| HEDP | Wisdomtree Issuer Plc | 1,602 | 1,589 | 1,589 | 5 | -3 | | 0.20 | |
| HEDS | Wisdomtree Issuer Plc | 2,781 | 2,776 | 2,776 | 292 | -8 | | 0.30 | |
| HEIT | | 89.00 | 88.00 | 88.10 | 45,282,460 | 9.10 | | 11.52 | |
| HEMO | Hemogenyx Pharmaceuticals Plc | 195.0 | 183.0 | 189.5 | 24,254 | -0.5 | | 0.27 | |
| HERC | | 51.00 | 49.00 | 51.00 | 11,690 | 1.08 | | 2.15 | |
| HET | Home Entertainment Corp Ord 5p | 189.0 | 188.0 | 188.0 | 293,862 | 1.0 | | 0.53 | |
| HEY1 | Heylo Housing Secured Bond Plc | 88.28 | 85.00 | 88.28 | 17,900 | 1.28 | | 1.47 | |
| HFD | Halfords Group Plc | 131.0 | 128.4 | 129.0 | 366,515 | -0.2 | | 0.15 | |
| HFEL | Henderson Far East Income Limited | 221.5 | 218.5 | 220.0 | 396,846 | -0.5 | | 0.23 | |
| HFG | Hilton Food Group Plc | 861.0 | 828.0 | 837.0 | 805,750 | 3.0 | | 0.36 | |
| HGEN | | 22.80 | 21.10 | 21.84 | 640,433 | -0.96 | | 4.22 | |
| HGT | Hg Capital Trust Plc | 501.0 | 492.5 | 496.0 | 430,828 | 4.9 | | 0.99 | |
| HHI | Henderson High Income Trust Plc | 170.0 | 168.3 | 170.0 | 200,556 | 0.7 | | 0.43 | |
| HHPD | Hon Hai Precision Indust | 9.970 | 9.800 | 9.960 | 171,629 | 0.070 | | 0.71 | |
| HHV | Hargreave Hale Aim Vct 1 Plc | 33.80 | 33.00 | 33.00 | 6,660 | 0.00 | | 0.00 | |
| HICL | Hicl Infrastructure Company Ld | 112.0 | 109.5 | 110.0 | 3,919,875 | -0.6 | | 0.54 | |
| HIDD | HSBC ETFS Plc | 56.53 | 55.91 | 56.53 | 2,030 | 1.32 | | 2.39 | |
| HIDR | HSBC ETFS Plc | 4,373 | 4,328 | 4,366 | 4,557 | 81 | | 1.89 | |
| HIGH | Ishares Plc | 5.994 | 5.970 | 5.993 | 229,928 | 0.004 | | 0.07 | |
| HIK | Hikma Pharmaceuticals Plc | 2,034 | 1,978 | 2,000 | 618,005 | 8 | | 0.40 | |
| HILS | Hill & Smith Holdings Plc | 1,926 | 1,866 | 1,866 | 732,889 | -44 | | 2.30 | |
| HINS | Henderson International Income Trust Plc | 10.41 | 10.31 | 10.31 | 1,114 | -0.06 | | 0.56 | |
| HINT | Henderson International Income Trust Plc | 176.5 | 176.0 | 176.0 | 277,816 | -0.5 | | 0.28 | |
| HIX | FTSE Actuaries 350 High Yield | 4,063 | 4,021 | 4,039 | 0 | 18 | | 0.45 | |
| HKLD | Hong Kong Land Holdings Ld | 7.410 | 4.290 | 7.410 | 247,200 | 0.000 | | 0.00 | |
| HKOD | HSBC ETFS Plc | 46.04 | 45.88 | 46.04 | 340 | -0.19 | | 0.41 | |
| HKOR | HSBC ETFS Plc | 3,561 | 3,532 | 3,556 | 458 | -25 | | 0.70 | |
| HL | HARGREAVES LANSDOWN PLC ORD GBP0.004 WI | 1,109 | 1,109 | 1,109 | 13,420,546 | 0 | | 0.00 | |
| HLCL | Helical Bar Plc | 199.8 | 183.6 | 193.0 | 34,381 | 0.4 | | 0.21 | |
| HLMA | Halma Plc | 2,661 | 2,606 | 2,656 | 777,306 | 27 | | 1.03 | |
| HLN | | 389.2 | 381.5 | 381.7 | 21,414,432 | -3.8 | | 0.99 | |
| HLQD | Ishares Plc | 6.786 | 6.771 | 6.771 | 197,304 | -0.008 | | 0.11 | |
| HLTH | SSGA SPDR ETFS Europe II | 219.8 | 218.4 | 218.6 | 1,783 | -0.1 | | 0.02 | |
| HLTW | Multi Units Luxembourg | 525.9 | 521.2 | 521.2 | 51 | -3.7 | | 0.70 | |
| HMAD | HSBC ETFS Plc | 53.85 | 53.34 | 53.85 | 4,786 | -0.05 | | 0.09 | |
| HMAF | HSBC ETFS Plc | 41.52 | 41.34 | 41.52 | 1,135 | -0.23 | | 0.54 | |
| HMCA | HSBC ETFS Plc | 7.699 | 7.619 | 7.619 | 168,792 | -0.051 | | 0.66 | |
| HMCD | HSBC ETFS Plc | 7.603 | 7.513 | 7.568 | 95,323 | -0.063 | | 0.82 | |
| HMCH | HSBC ETFS Plc | 587.4 | 581.0 | 584.5 | 200,587 | -5.7 | | 0.97 | |
| HMCT | HSBC ETFS Plc | 9.917 | 9.870 | 9.876 | 14,719 | -0.035 | | 0.35 | |
| HMCX | HSBC ETFS Plc | 1,879 | 1,870 | 1,870 | 1,556 | 6 | | 0.33 | |
| HMEF | HSBC ETFS Plc | 877.7 | 873.3 | 874.8 | 22,494 | -5.0 | | 0.57 | |
| HMEM | HSBC ETFS Plc | 11.36 | 11.26 | 11.32 | 15,838 | -0.05 | | 0.40 | |
| HMEU | HSBC ETFS Plc | 1,580 | 1,574 | 1,580 | 14,258 | 8 | | 0.52 | |
| HMI | Harvest Minerals Limited | 0.4000 | 0.3500 | 0.4000 | 304,383 | 0.0000 | | 0.00 | |
| HMJD | HSBC ETFS Plc | 41.79 | 41.32 | 41.79 | 468 | 0.23 | | 0.55 | |
| HMJP | HSBC ETFS Plc | 3,225 | 3,203 | 3,225 | 3,213 | 10 | | 0.31 | |
| HMSO | Hammerson Plc | 254.4 | 249.6 | 251.6 | 708,919 | -2.4 | | 0.94 | |
| HMUD | HSBC ETFS Plc | 55.62 | 54.30 | 55.62 | 1,844 | 1.15 | | 2.11 | |
| HMUS | HSBC ETFS Plc | 4,309 | 4,267 | 4,309 | 0 | 86 | | 2.02 | |
| HMWD | HSBC ETFS Plc | 37.67 | 37.48 | 37.60 | 3,730 | 0.12 | | 0.32 | |
| HMWO | HSBC ETFS Plc | 2,912 | 2,902 | 2,902 | 38,970 | -2 | | 0.05 | |
| HMXD | HSBC ETFS Plc | 13.77 | 13.75 | 13.75 | 7,728 | 0.07 | | 0.48 | |
| HMXJ | HSBC ETFS Plc | 1,065 | 1,056 | 1,062 | 12,009 | 2 | | 0.18 | |
| HOC | Hochschild Mining Plc | 266.0 | 255.8 | 261.0 | 13,868,983 | -0.5 | | 0.19 | |
| HOGS | ETFS Commodity Securities Limited | 30.40 | 30.40 | 30.40 | 3,203 | -0.56 | | 1.81 | |
| HPRD | HSBC ETFS Plc | 21.40 | 21.30 | 21.30 | 9,643 | -0.02 | | 0.09 | |
| HPRO | HSBC ETFS Plc | 1,652 | 1,641 | 1,641 | 4,495 | -6 | | 0.36 | |
| HRI | Herald Investment Trust Plc | 2,106 | 2,080 | 2,090 | 48,230 | 0 | | 0.00 | |
| HRN | Hornby Plc | 14.50 | 13.50 | 13.97 | 215,478 | -0.03 | | 0.20 | |
| HSBA | HSBC Holdings Plc | 893.0 | 875.0 | 883.5 | 42,058,431 | -4.8 | | 0.54 | |
| HSBK | Jsc Halyk Bank | 21.85 | 21.30 | 21.35 | 17,217 | 0.10 | | 0.47 | |
| HSD | Hansard Global Plc | 48.80 | 46.50 | 48.80 | 14,860 | 2.29 | | 4.92 | |
| HSGU | HSBC GLOBAL ABSOLUTE USD SHS ORD GBP0.01 | 10.78 | 10.64 | 10.64 | 8,491 | -0.11 | | 0.99 | |
| HSL | Henderson Smaller Companies Investment T | 784.0 | 775.0 | 777.0 | 424,629 | 1.0 | | 0.13 | |
| HSM | Heath [Samuel] & Sons Plc | 328.0 | 310.0 | 310.0 | 93 | 0.0 | | 0.00 | |
| HSP | Hargreaves Services Plc | 660.0 | 640.4 | 640.4 | 70,549 | 0.4 | | 0.07 | |
| HSPD | HSBC ETFS Plc | 58.42 | 58.11 | 58.25 | 210,392 | 0.12 | | 0.21 | |
| HSPX | HSBC ETFS Plc | 4,512 | 4,493 | 4,497 | 52,289 | -8 | | 0.18 | |
| HSS | Hss Hire Group Plc | 6.300 | 6.300 | 6.300 | 345,354 | -0.080 | | 1.25 | |
| HSW | Hostelworld Group Plc | 129.5 | 129.5 | 129.5 | 1,230 | 1.5 | | 1.17 | |
| HSX | Hiscox Ltd | 1,172 | 1,157 | 1,171 | 589,961 | 14 | | 1.21 | |
| HTG | Hunting Plc | 305.0 | 292.9 | 302.0 | 301,739 | 9.0 | | 3.07 | |
| HTOP | Retail Charity Bonds Plc | 98.00 | 97.00 | 98.00 | 23,700 | 0.00 | | 0.00 | |
| HTWD | HSBC ETFS Plc | 75.29 | 75.29 | 75.29 | 95 | -0.16 | | 0.21 | |
| HTWN | HSBC ETFS Plc | 5,838 | 5,816 | 5,816 | 478 | -6 | | 0.10 | |
| HTWS | Helios Towers Plc | 105.4 | 102.4 | 103.0 | 11,178,098 | -0.6 | | 0.58 | |
| HUD | Huddled Group PLC | 3.498 | 3.300 | 3.303 | 214,660 | -0.107 | | 3.14 | |
| HUI | | 2.125 | 2.088 | 2.088 | 2,859 | 0.000 | | 0.00 | |
| HUKX | HSBC ETFS Plc | 8,651 | 8,587 | 8,615 | 14,045 | 40 | | 0.47 | |
| HUM | Hummingbird Resources Plc | 2.800 | 2.575 | 2.700 | 548,577 | -0.050 | | 1.82 | |
| HUW | Hampden Underwriting Plc | 212.0 | 205.0 | 209.5 | 2,486 | 4.5 | | 2.20 | |
| HVO | Hvivo Plc | 15.70 | 15.50 | 15.70 | 1,168,880 | 0.21 | | 1.32 | |
| HVPD | Harbourvest Global Private Equity Limite | 34.00 | 33.70 | 34.00 | 448 | -0.60 | | 1.73 | |
| HVPE | Harbourvest Global Private Equity Limite | 2,616 | 2,600 | 2,600 | 60,157 | -20 | | 0.76 | |
| HVT | Heavitree Brewery Plc | 227.0 | 215.0 | 215.0 | 1 | 0.0 | | 0.00 | |
| HVTA | Heavitree Brewery Plc | 175.0 | 165.0 | 165.0 | 7,500 | 0.0 | | 0.00 | |
| HWDN | Howden Joinery Group Plc | 755.5 | 736.0 | 743.5 | 2,350,225 | 1.5 | | 0.20 | |
| HWG | Harworth Group Plc | 173.0 | 165.5 | 165.5 | 83,720 | -0.5 | | 0.30 | |
| HWSC | Hadrian's Wall Secured Investments Limit | 20.42 | 20.25 | 20.42 | 499 | 0.29 | | 1.43 | |
| HWWA | HSBC ETFS Plc | 23.98 | 23.82 | 23.96 | 2,967 | 0.09 | | 0.36 | |
| HWWD | HSBC ETFS Plc | 31.05 | 31.05 | 31.05 | 122 | 0.76 | | 2.49 | |
| HYEA | Ishares Plc | 5.731 | 5.699 | 5.712 | 5,288 | -0.002 | | 0.04 | |
| HYEM | Vaneck Vectors Ucits ETFS Plc | 126.5 | 126.4 | 126.5 | 164 | 0.2 | | 0.16 | |
| HYFA | Powershares Glbal Funds Ireland Plc | 21.51 | 21.38 | 21.38 | 0 | -0.06 | | 0.26 | |
| HYG | Hygea Vct Plc | 10.000 | 6.000 | 6.000 | 3,045 | -4.000 | | 40.00 | |
| HYGB | Vaneck Vectors Ucits ETFS Plc | 97.65 | 97.54 | 97.65 | 19 | 0.71 | | 0.73 | |
| HYGU | Ishares Plc | 6.871 | 6.867 | 6.868 | 6,158 | 0.008 | | 0.12 | |
| HYLA | Ishares Plc | 6.181 | 6.131 | 6.171 | 25,664 | 0.002 | | 0.03 | |
| HYLD | Ishares Plc | 85.77 | 85.09 | 85.64 | 5,686 | -0.02 | | 0.02 | |