| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G06 | FTSE Asia Pac LMS Index | 413.9 | 411.1 | 412.4 | 0 | 0.6 |  | 0.14 | 6 |
| G07 | FTSE Asia Pac LMS ex Japan Index | 563.5 | 558.8 | 560.7 | 0 | 1.4 |  | 0.24 | 6 |
| G08 | FTSE Asia Pac LMS ex Japan India & Pak I | 536.2 | 531.6 | 533.6 | 0 | 1.1 | | 0.21 | 6 |
| G09 | FTSE Asia Pac LMS ex Jp India Pak Au & N | 535.8 | 530.9 | 532.7 | 0 | 1.0 | | 0.19 | 6 |
| G10 | FTSE Greater China LMS Index | 499.2 | 494.0 | 496.6 | 0 | 0.3 | | 0.06 | 5 |
| G11 | FTSE Europe LMS Index | 346.2 | 342.9 | 345.2 | 0 | 0.5 | | 0.14 | 5 |
| G12 | FTSE Europe LMS ex UK Index | 384.0 | 380.1 | 382.6 | 0 | 1.0 | | 0.26 | 5 |
| G13 | FTSE Europe LMS ex Eurobloc Index | 339.6 | 336.3 | 338.5 | 0 | 0.2 | | 0.06 | 6 |
| G14 | FTSE Eurobloc LMS Index | 353.7 | 350.1 | 352.6 | 0 | 0.8 | | 0.23 | 5 |
| GAH | GABLE HLDGS INC ORD GBP0.0025 | 17.25 | 16.25 | 16.50 | 2,305,000 | 0.25 | | 1.54 | 7 |
| GAL | Galen Holdings | 2.375 | 2.350 | 2.350 | 3,833 | 0.000 |  | 0.00 | 5 |
| GAR | GARNER PLC ORD GBP0.01 | 1.520 | 1.500 | 1.520 | 9,037 | 0.020 | | 1.33 | 6 |
| GAS | GASOL ORD GBP0.005 | 2.100 | 2.001 | 2.059 | 715,651 | 0.050 | | 2.37 | 6 |
| GAW | Games Workshop Grp | 372.5 | 366.0 | 366.0 | 2,500 | 0.1 | | 0.01 | 7 |
| GB21 | GOLDMAN SACHS INTERNATIONAL CERT | 1.274 | 1.274 | 1.274 | 0 | 0.000 | | 0.00 | 8 |
| GB22 | GOLDMAN SACHS INTERNATIONAL IDX CERT | 1.266 | 1.266 | 1.266 | 0 | 0.000 | | 0.00 | 4 |
| GB27 | GOLDMAN SACHS INTERNATIONAL CERTS | 0.0028 | 0.0028 | 0.0028 | 0 | 0.0000 | | 0.00 | 4 |
| GB40 | GOLDMAN SACHS INTERNATIONAL AUTOCALL IDX | 1.095 | 1.095 | 1.095 | 0 | 0.000 | | 0.00 | 6 |
| GB41 | GOLDMAN SACHS INTERNATIONAL IDX CERT | 1.059 | 1.059 | 1.059 | 472,000 | 0.004 | | 0.38 | 7 |
| GB48 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.031 | 1.031 | 1.031 | 0 | 0.000 | | 0.00 | 7 |
| GB49 | GOLDMAN SACHS INTERNATIONAL CERT | 1.051 | 1.051 | 1.051 | 0 | 0.000 | | 0.00 | 4 |
| GB54 | GOLDMAN SACHS INTERNATIONAL RESERVOIR | 1.057 | 1.057 | 1.057 | 0 | 0.000 | | 0.00 | 6 |
| GB57 | GOLDMAN SACHS & CO WERTPAPIER GMBH 5% | 95.70 | 95.70 | 95.70 | 0 | 0.00 | | 0.00 | 8 |
| GB60 | GOLDMAN SACHS INTERNATIONAL CERTS | 0.9990 | 0.9990 | 0.9990 | 58,000 | 0.0180 | | 1.77 | 4 |
| GB63 | GOLDMAN SACHS & CO WERTPAPIER GMBH CALL | 94.59 | 94.59 | 94.59 | 0 | 0.00 | | 0.00 | 4 |
| GB66 | GOLDMAN SACHS INTERNATIONAL PHOENIX CERT | 1.040 | 1.040 | 1.040 | 63,500 | 0.001 | | 0.10 | 4 |
| GB67 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.028 | 1.028 | 1.028 | 0 | 0.000 | | 0.00 | 4 |
| GBF | GEM BIOFUELS PLC ORD GBP0.01 | 12.50 | 12.50 | 12.50 | 0 | 0.00 | | 0.00 | 5 |
| GBG | Gb Group | 22.75 | 22.60 | 22.60 | 23,127 | 0.00 | | 0.00 | 5 |
| GBO | ISRAELI ACQUISITOR I ORD GBP0.01 | 13.85 | 13.25 | 13.85 | 3,506 | 0.40 | | 2.81 | 5 |
| GBP | GLOBAL PETROLEUM NPV | 6.760 | 6.550 | 6.760 | 407,420 | 0.010 | | 0.15 | 7 |
| GBPP | ETFS FOREIGN EXCHANGE LTD ETFS LONG GBP | 3,008 | 3,005 | 3,005 | 0 | 1 | | 0.03 | 6 |
| GBR | Global Brands S.A | 2.000 | 1.780 | 1.780 | 28,000 | 0.220 | | 11.00 | 6 |
| GBS | Lyxor Gold Bul Bond Price | 108.4 | 107.6 | 108.0 | 185,628 | 1.3 | | 1.19 | 5 |
| GBSS | LYXOR GOLD BULLION SECURITIES SEC(LYXOR | 7,228 | 7,155 | 7,193 | 15,367 | 125 | | 1.70 | 4 |
| GCL | GEIGER COUNTER LTD NPV | 72.34 | 69.00 | 71.00 | 60,628 | 1.00 | | 1.43 | 6 |
| GCLS | GEIGER COUNTER LTD SUB SHS(1 SUB SHARE | 8.190 | 6.850 | 8.190 | 25,000 | 2.190 | | 36.50 | 5 |
| GCM | Glencar Mining | 128.0 | 118.0 | 124.0 | 267,532 | 5.8 | | 4.86 | 6 |
| GCO | GREEN CO2 PLC ORD GBP0.01 | 1.800 | 1.690 | 1.800 | 10,496 | 0.220 | | 13.92 | 5 |
| GD07 | FTSE Global Energy | 10,212 | 10,140 | 10,182 | 0 | 18 | | 0.17 | 5 |
| GD10 | FTSE Global Basic Industries | 7,502 | 7,428 | 7,470 | 0 | 36 | | 0.47 | 5 |
| GD20 | FTSE Global General Industry | 5,111 | 5,062 | 5,080 | 0 | 8 | | 0.15 | 6 |
| GD31 | FTSE Global Autos | 6,458 | 6,414 | 6,446 | 0 | 27 | | 0.41 | 6 |
| GD40 | FTSE Global NonCyclical | 7,654 | 7,587 | 7,616 | 0 | 23 | | 0.30 | 6 |
| GD48 | FTSE Global Pharmaceuticals | 4,390 | 4,361 | 4,378 | 0 | 10 | | 0.22 | 7 |
| GD50 | FTSE Global Cyclical | 5,295 | 5,261 | 5,286 | 0 | 19 | | 0.35 | 6 |
| GD54 | FTSE Global Media | 3,335 | 3,313 | 3,332 | 0 | 2 | | 0.07 | 5 |
| GD67 | FTSE Global Telecoms | 3,712 | 3,690 | 3,706 | 0 | 9 | | 0.25 | 5 |
| GD70 | FTSE Global Utilities | 5,395 | 5,360 | 5,380 | 0 | 12 | | 0.22 | 5 |
| GD80 | FTSE Global Financials | 2,774 | 2,758 | 2,770 | 0 | 0 | | 0.00 | 5 |
| GD81 | FTSE Global Banks | 3,704 | 3,674 | 3,698 | 0 | 10 | | 0.26 | 6 |
| GD90 | FTSE Global Technology | 3,533 | 3,510 | 3,521 | 0 | 2 | | 0.06 | 5 |
| GDWN | Goodwin | 1,165 | 1,142 | 1,142 | 1,859 | 28 | | 2.38 | 6 |
| GEC | General Electric Co | 12.17 | 11.92 | 11.99 | 1,477 | 0.01 | | 0.08 | 6 |
| GED | Global Energy | 89.95 | 85.19 | 89.19 | 17,681 | 4.95 | | 5.88 | 7 |
| GEEC | great eastern energy corp gdr each repr | 470.0 | 457.5 | 470.0 | 2,633 | 10.0 | | 2.17 | 7 |
| GEM | gemfields resources ord gbp0.01 | 5.100 | 5.000 | 5.000 | 17,940 | 0.110 | | 2.15 | 5 |
| GEMD | GEM DIAMONDS LTD ORD SHS USD0.01(WI) | 245.3 | 240.0 | 240.0 | 70,868 | 4.0 | | 1.64 | 6 |
| GEO | Gartmore Europe | 633.5 | 620.0 | 633.5 | 54,586 | 10.5 | | 1.69 | 5 |
| GETM | fitzwilliam capital gbp0.01 | 130.0 | 125.0 | 130.0 | 500 | 5.0 | | 4.00 | 5 |
| GFHA | GULF FINANCE HOUSE GDR EACH REPR 10 ORD | 6.950 | 6.500 | 6.500 | 0 | 0.000 | | 0.00 | 4 |
| GFM | Griffin Mining | 45.50 | 43.15 | 43.50 | 136,439 | 0.35 | | 0.81 | 6 |
| GFRD | Galliford | 329.5 | 315.0 | 323.0 | 21,657 | 3.0 | | 0.94 | 6 |
| GFRM | MFI FURNITURE GROUP ORD GBP0.10 | 81.25 | 78.90 | 81.10 | 848,704 | 0.60 | | 0.75 | 5 |
| GFS | Group 4 Securicor | 285.7 | 281.7 | 283.5 | 2,991,267 | 1.2 | | 0.43 | 5 |
| GGG | CENTRAL CHINA GOLDFIELDS ORD GBP0.01 | 3.200 | 3.200 | 3.200 | 30,785 | 0.150 | | 4.92 | 6 |
| GGL | Gartmore Global Trust Ord 25p | 329.0 | 322.0 | 327.0 | 16,965 | 2.0 | | 0.62 | 6 |
| GGOR | GARTMORE GROWTH OPPORTUNITIES ORD | 499.0 | 490.0 | 490.0 | 5,741 | 2.5 | | 0.51 | 6 |
| GGP | GREATLAND GOLD PLC ORD GBP0.001 | 1.250 | 1.158 | 1.158 | 114,407 | 0.043 | | 3.54 | 6 |
| GHE | Gresham House | 342.5 | 339.5 | 339.5 | 1,000 | 0.0 | | 0.00 | 5 |
| GHH | Gooch & Housego | 208.7 | 202.4 | 202.4 | 36,004 | 6.6 | | 3.17 | 6 |
| GHT | Gresham Computing | 18.80 | 18.75 | 18.75 | 0 | 0.05 | | 0.24 | 7 |
| GIR | Gartmore Irish Small | 660.0 | 660.0 | 660.0 | 2,976 | 0.0 | | 0.00 | 6 |
| GKLL | Gaskell | 2.500 | 2.000 | 2.250 | 0 | 0.000 | | 0.00 | 5 |
| GKN | Gkn Ltd | 123.1 | 121.7 | 123.1 | 4,579,471 | 0.5 | | 0.41 | 5 |
| GKO | GREENKO GROUP PLC ORD EUR0.005 | 160.0 | 155.3 | 157.5 | 0 | 2.3 | | 1.45 | 7 |
| GKP | Gulf Keystone | 89.85 | 81.00 | 87.00 | 6,253,075 | 2.50 | | 2.96 | 6 |
| GLB | Glanbia | 2.600 | 2.505 | 2.580 | 107,009 | 0.010 | | 0.39 | 5 |
| GLBS | GLOBUS MARITIME LTD ORD USD0.001 | 124.0 | 124.0 | 124.0 | 0 | 3.8 | | 3.12 | 7 |
| GLD | Gladstone | 34.13 | 34.00 | 34.10 | 6,620,112 | 0.00 | | 0.00 | 7 |
| GLDD | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,645 | 1,645 | 1,645 | 0 | 0 | | 0.00 | 4 |
| GLDE | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,632 | 1,632 | 1,632 | 0 | 0 | | 0.00 | 4 |
| GLDG | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,670 | 1,670 | 1,670 | 0 | 0 | | 0.00 | 4 |
| GLE | Gleeson (mj) Contrs | 130.3 | 130.3 | 130.3 | 3,067 | 8.7 | | 6.26 | 6 |
| GLI | Glisten | 137.8 | 137.5 | 137.8 | 1,400,582 | 0.3 | | 0.20 | 6 |
| GLIF | GREENWICH LOAN INCOME FUND LD ORD NPV | 28.80 | 27.50 | 28.80 | 119,000 | 0.00 | | 0.00 | 7 |
| GLL | GUOCOLEISURE LTD USD0.20 | 0.5047 | 0.5039 | 0.5039 | 0 | 0.0000 | | 0.00 | 4 |
| GLS | Glasgow Inc | 44.75 | 43.75 | 44.75 | 385,754 | 0.00 | | 0.00 | 7 |
| GMA | Gma Resources Ord 1p | 3.200 | 3.125 | 3.200 | 207,398 | 0.175 | | 5.79 | 4 |
| GMF | Gartmore Fledg Index | 379.0 | 376.0 | 376.0 | 10,199 | 1.0 | | 0.27 | 5 |
| GMFA | GLOBAL MENA FINANCIAL ASSETS LTD ORD NPV | 51.50 | 51.50 | 51.50 | 0 | 0.00 | | 0.00 | 5 |
| GMG | Game Group | 86.05 | 82.80 | 85.90 | 3,067,391 | 2.50 | | 3.00 | 4 |
| GMNT | GOTTEX MARKET NEUTRAL TRUST LTD ORD NPV | 79.00 | 78.11 | 78.11 | 3,500 | 0.36 | | 0.46 | 6 |
| GMX | Genemedix | 8.125 | 7.000 | 8.000 | 14,377 | 0.010 | | 0.12 | 6 |
| GNC | Greencore Group | 1.310 | 1.290 | 1.308 | 65,868 | 0.015 | | 1.16 | 5 |
| GNG | GEONG INTERNATIONAL ORD GBP0.01 | 36.00 | 33.00 | 35.05 | 60,647 | 1.35 | | 4.01 | 5 |
| GNK | Greene King | 442.1 | 417.3 | 437.4 | 1,232,270 | 16.4 | | 3.90 | 6 |
| GNS | Genus Plc | 688.8 | 677.5 | 677.5 | 91,642 | 10.5 | | 1.53 | 6 |
| GO | GLOBEOP FINANCIAL SERVICES SA ORD | 251.0 | 242.5 | 242.5 | 10,457,510 | 9.5 | | 3.77 | 6 |
| GOAL | Goals Soccer | 175.6 | 170.0 | 170.1 | 11,948 | 4.9 | | 2.82 | 4 |
| GOG | Go-ahead Group | 1,445 | 1,400 | 1,423 | 45,902 | 9 | | 0.64 | 6 |
| GOI | grasshopper investments ord gbp0.05 | 0.7700 | 0.6500 | 0.7000 | 0 | 0.0300 | | 4.48 | 5 |
| GOLD | Rangold Resources Ld Ads (each Repr 1 | 74.42 | 74.42 | 74.42 | 120 | 35.42 | | 90.82 | 5 |
| GON | Galleon Hldgs | 13.25 | 13.14 | 13.14 | 2,196 | 0.14 | | 1.08 | 6 |
| GOO | Gold Oil Plc | 4.045 | 3.892 | 4.000 | 41,440 | 0.090 | | 2.30 | 6 |
| GPE | Graphite Enterprise Trust Plc | 302.5 | 293.0 | 293.0 | 26,334 | 1.0 | | 0.34 | 5 |
| GPG | Guinness Peat Grp | 39.00 | 39.00 | 39.00 | 0 | 0.50 | | 1.27 | 7 |
| GPK | geopark hldgs com stk usd0.001 | 427.5 | 415.0 | 415.0 | 2,113,833 | 9.0 | | 2.12 | 7 |
| GPM | GOLDEN PROSPECT PRECIOUS METALS LTD ORD | 56.50 | 55.00 | 55.01 | 471,141 | 0.00 | | 0.00 | 7 |
| GPN | GLADSTONE PACIFIC NICKEL ORD NPV | 14.50 | 14.50 | 14.50 | 0 | 0.00 | | 0.00 | 6 |
| GPOR | Great Portland Est | 299.1 | 294.1 | 298.1 | 607,565 | 1.9 | | 0.63 | 6 |
| GPRT | goldenport hldgs inc com stk usd0.01 | 100.4 | 100.4 | 100.4 | 300 | 0.4 | | 0.36 | 6 |
| GPX | GULFSANDS PETROLEUM ORD GBP0.057142865 | 250.5 | 241.0 | 246.8 | 278,027 | 3.3 | | 1.30 | 6 |
| GR0110019214 | GGB MZ11 EUR 3,8 | 99.88 | 99.50 | 99.72 | 412,000 | 0.04 | | 0.04 | 4 |
| GR0114018436 | GGB APR10 EUR 3,1 | 100.1 | 100.0 | 100.1 | 9,000 | 0.1 | | 0.10 | 4 |
| GR0114022479 | GGB AG14 EUR 5,5 | 100.27 | 99.10 | 99.15 | 1,132,000 | 0.82 | | 0.82 | 4 |
| GR0124018525 | GGB MAG12 EUR 5,25 | 101.1 | 100.8 | 100.9 | 148,000 | 0.4 | | 0.39 | 4 |
| GR0124021552 | GGB MAG13 EUR 4,6 | 99.20 | 97.61 | 98.18 | 1,232,000 | 0.71 | | 0.72 | 4 |
| GR0124028623 | GGB LUG16 EUR 3,6 | 90.47 | 88.53 | 89.00 | 343,000 | 1.00 | | 1.11 | 4 |
| GR0124029639 | GGB LG17 EUR 4,3 | 91.59 | 90.50 | 91.00 | 623,000 | 0.72 | | 0.78 | 4 |
| GR0124030645 | GGB LG18 EUR 4,6 | 92.77 | 91.65 | 91.65 | 371,000 | 0.92 | | 0.99 | 4 |
| GR0124031650 | GGB LG19 EUR 6 | 100.45 | 99.45 | 99.75 | 1,189,000 | 0.55 | | 0.55 | 4 |
| GR0133001140 | GGB OTT19 EUR 6,5 | 103.9 | 103.9 | 103.9 | 5,000 | 0.0 | | 0.00 | 4 |
| GR0133002155 | GGB OTT22 EUR 5,9 | 99.98 | 99.01 | 99.43 | 107,000 | 0.53 | | 0.53 | 4 |
| GR0133003161 | GGB MZ24 EUR 4,70 | 87.89 | 86.26 | 86.26 | 204,000 | 1.00 | | 1.15 | 4 |
| GR0133004177 | GGB MZ26 EUR 5,30 | 90.47 | 89.40 | 89.93 | 224,000 | 0.54 | | 0.60 | 4 |
| GR0138001673 | GGB SET37 EUR 4,5 | 77.17 | 76.00 | 76.43 | 559,000 | 0.65 | | 0.84 | 4 |
| GR0138002689 | GGB ST40 EUR 4,60 | 77.81 | 76.60 | 76.99 | 438,000 | 0.32 | | 0.41 | 4 |
| GR0338001531 | GGBEI LUG25 EUR 2,9 | 84.84 | 84.50 | 84.50 | 40,000 | 0.34 | | 0.40 | 4 |
| GRG | Greggs | 420.5 | 414.8 | 418.0 | 312,596 | 2.0 | | 0.48 | 5 |
| GRI | Grainger Tst | 136.6 | 132.6 | 135.7 | 448,117 | 0.5 | | 0.37 | 6 |
| GRL | Goldstone Resources Ld Ord 1p | 2.200 | 1.955 | 2.125 | 3,948,998 | 0.225 | | 11.84 | 7 |
| GRT | GARTMORE GROUP LTD ORD GBP0.005(WI) | 207.0 | 200.0 | 205.0 | 1,545,484 | 5.0 | | 2.50 | 7 |
| GSDO | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 95.75 | 93.75 | 95.50 | 270,277 | 0.50 | | 0.52 | 7 |
| GSK | Glaxosmithkline Plc | 1,263 | 1,244 | 1,250 | 6,104,868 | 5 | | 0.40 | 5 |
| GSL | Greystar | 352.5 | 352.5 | 352.5 | 0 | 10.0 | | 2.92 | 5 |
| GSS | Genesis Emerging Markets Fund Ltd | 464.2 | 460.0 | 460.0 | 31,883 | 5.0 | | 1.08 | 5 |
| GTC | getech group ord gbp0 | 12.00 | 12.00 | 12.00 | 0 | 0.50 | | 4.35 | 7 |
| GTD | GATEWAY DISTRIPARKS GDR EACH REPR 1 ORD | 4.700 | 4.700 | 4.700 | 0 | 0.000 | | 0.00 | 4 |
| GTE | GAS TURBINE EFFICIENCY ord gbp0.002 | 10.50 | 9.80 | 10.25 | 174,636 | 0.75 | | 6.82 | 5 |
| GTL | Gtl Resources | 76.00 | 75.00 | 75.90 | 15,286 | 2.90 | | 3.97 | 7 |
| GTX | Genetix GRP | 84.00 | 84.00 | 84.00 | 0 | 0.00 | | 0.00 | 7 |
| GVC | Gaming VC Holdings | 195.0 | 191.2 | 195.0 | 17,111 | 8.1 | | 4.31 | 5 |
| GWP | Gw Pharmaceut | 101.9 | 99.7 | 101.9 | 37,143 | 2.9 | | 2.96 | 6 |