| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G06 | FTSE Asia Pac LMS Index | 412.3 | 410.9 | 411.9 | 0 | 0.3 |  | 0.06 | 6 |
| G07 | FTSE Asia Pac LMS ex Japan Index | 560.3 | 558.0 | 558.9 | 0 | 0.7 |  | 0.12 | 6 |
| G08 | FTSE Asia Pac LMS ex Japan India & Pak I | 532.8 | 530.2 | 532.2 | 0 | 0.1 | | 0.01 | 6 |
| G09 | FTSE Asia Pac LMS ex Jp India Pak Au & N | 531.9 | 529.6 | 531.7 | 0 | 0.3 | | 0.05 | 6 |
| G10 | FTSE Greater China LMS Index | 496.2 | 493.9 | 496.0 | 0 | 1.1 | | 0.22 | 5 |
| G11 | FTSE Europe LMS Index | 343.5 | 338.4 | 341.4 | 0 | 1.6 | | 0.46 | 5 |
| G12 | FTSE Europe LMS ex UK Index | 380.4 | 374.5 | 378.0 | 0 | 1.6 | | 0.41 | 5 |
| G13 | FTSE Europe LMS ex Eurobloc Index | 337.7 | 333.0 | 335.7 | 0 | 1.8 | | 0.54 | 6 |
| G14 | FTSE Eurobloc LMS Index | 349.9 | 344.3 | 347.7 | 0 | 1.2 | | 0.36 | 5 |
| GAH | GABLE HLDGS INC ORD GBP0.0025 | 16.75 | 16.10 | 16.25 | 51,929 | 0.15 | | 0.93 | 7 |
| GAL | Galen Holdings | 2.450 | 2.350 | 2.450 | 55,000 | 0.050 | | 2.08 | 5 |
| GAR | GARNER PLC ORD GBP0.01 | 1.500 | 1.020 | 1.500 | 5,000 | 0.480 | | 47.06 | 5 |
| GAS | GASOL ORD GBP0.005 | 2.100 | 1.950 | 2.090 | 1,966,218 | 0.015 | | 0.71 | 6 |
| GAW | Games Workshop Grp | 373.8 | 360.0 | 370.0 | 3,551 | 3.8 | | 1.00 | 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 | 21,420 | 0.000 | | 0.00 | 5 |
| GB41 | GOLDMAN SACHS INTERNATIONAL IDX CERT | 1.055 | 1.055 | 1.055 | 569,000 | 0.008 | | 0.76 | 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 | 1.017 | 1.017 | 1.017 | 0 | 0.000 | | 0.00 | 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 | 1.047 | 1.047 | 1.047 | 0 | 0.001 | | 0.10 | 4 |
| GB67 | GOLDMAN SACHS INTERNATIONAL AUTOCALL | 1.025 | 1.025 | 1.025 | 9,650 | 0.005 | | 0.49 | 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 | 22.53 | 22.60 | 42,800 | 0.05 | | 0.22 | 5 |
| GBO | ISRAELI ACQUISITOR I ORD GBP0.01 | 14.00 | 12.50 | 14.00 | 4,865,125 | 1.25 | | 9.80 | 5 |
| GBP | GLOBAL PETROLEUM NPV | 7.000 | 6.640 | 6.640 | 165,914 | 0.060 | | 0.90 | 6 |
| 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 | 1.500 | 1.800 | 212,536 | 0.200 | | 10.00 | 6 |
| GBS | Lyxor Gold Bul Bond Price | 109.8 | 108.6 | 109.3 | 145,421 | 0.2 | | 0.18 | 5 |
| GBSS | LYXOR GOLD BULLION SECURITIES SEC(LYXOR | 7,318 | 7,273 | 7,291 | 12,325 | 25 | | 0.34 | 5 |
| GCL | GEIGER COUNTER LTD NPV | 67.99 | 65.50 | 67.00 | 34,196 | 1.50 | | 2.29 | 6 |
| GCLS | GEIGER COUNTER LTD SUB SHS(1 SUB SHARE | 6.490 | 5.250 | 6.490 | 5,161 | 1.240 | | 23.62 | 5 |
| GCM | Glencar Mining | 135.0 | 121.2 | 129.0 | 351,963 | 6.0 | | 4.44 | 6 |
| GCO | GREEN CO2 PLC ORD GBP0.01 | 1.669 | 1.375 | 1.375 | 58,328 | 0.295 | | 17.66 | 6 |
| GD07 | FTSE Global Energy | 10,144 | 10,085 | 10,131 | 0 | 19 | | 0.19 | 5 |
| GD10 | FTSE Global Basic Industries | 7,493 | 7,423 | 7,464 | 0 | 14 | | 0.18 | 5 |
| GD20 | FTSE Global General Industry | 5,067 | 5,037 | 5,064 | 0 | 10 | | 0.21 | 6 |
| GD31 | FTSE Global Autos | 6,446 | 6,403 | 6,423 | 0 | 12 | | 0.18 | 6 |
| GD40 | FTSE Global NonCyclical | 7,655 | 7,623 | 7,645 | 0 | 0 | | 0.00 | 6 |
| GD48 | FTSE Global Pharmaceuticals | 4,388 | 4,374 | 4,381 | 0 | 1 | | 0.02 | 7 |
| GD50 | FTSE Global Cyclical | 5,255 | 5,215 | 5,250 | 0 | 10 | | 0.19 | 6 |
| GD54 | FTSE Global Media | 3,325 | 3,302 | 3,311 | 0 | 8 | | 0.23 | 5 |
| GD67 | FTSE Global Telecoms | 3,685 | 3,653 | 3,680 | 0 | 5 | | 0.14 | 5 |
| GD70 | FTSE Global Utilities | 5,357 | 5,336 | 5,341 | 0 | 9 | | 0.17 | 5 |
| GD80 | FTSE Global Financials | 2,755 | 2,737 | 2,754 | 0 | 3 | | 0.12 | 5 |
| GD81 | FTSE Global Banks | 3,666 | 3,621 | 3,652 | 0 | 14 | | 0.37 | 6 |
| GD90 | FTSE Global Technology | 3,501 | 3,478 | 3,495 | 0 | 13 | | 0.37 | 5 |
| GDWN | Goodwin | 1,208 | 1,200 | 1,208 | 3,040 | 16 | | 1.34 | 6 |
| GEC | General Electric Co | 12.14 | 11.92 | 11.92 | 12,767 | 0.16 | | 1.32 | 6 |
| GED | Global Energy | 86.00 | 84.00 | 84.00 | 10,000 | 2.00 | | 2.33 | 7 |
| GEEC | great eastern energy corp gdr each repr | 455.0 | 440.0 | 440.0 | 4,237 | 15.0 | | 3.30 | 7 |
| GEM | gemfields resources ord gbp0.01 | 5.100 | 5.100 | 5.100 | 0 | 0.000 | | 0.00 | 5 |
| GEMD | GEM DIAMONDS LTD ORD SHS USD0.01(WI) | 249.3 | 241.8 | 241.8 | 16,801 | 3.6 | | 1.47 | 6 |
| GEO | Gartmore Europe | 618.0 | 615.0 | 618.0 | 32,078 | 4.0 | | 0.65 | 5 |
| GETM | fitzwilliam capital gbp0.01 | 129.0 | 125.0 | 129.0 | 2,500 | 14.0 | | 12.17 | 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 | 44.38 | 43.10 | 44.38 | 16,874,610 | 1.13 | | 2.60 | 6 |
| GFRD | Galliford | 323.3 | 315.2 | 319.8 | 152,330 | 4.3 | | 1.31 | 7 |
| GFRM | MFI FURNITURE GROUP ORD GBP0.10 | 83.50 | 77.98 | 79.10 | 1,781,137 | 0.40 | | 0.50 | 5 |
| GFS | Group 4 Securicor | 280.6 | 278.0 | 279.3 | 3,610,827 | 0.5 | | 0.18 | 5 |
| GGG | CENTRAL CHINA GOLDFIELDS ORD GBP0.01 | 3.200 | 3.050 | 3.050 | 136,784 | 0.190 | | 5.86 | 6 |
| GGL | Gartmore Global Trust Ord 25p | 329.0 | 322.5 | 328.0 | 16,434 | 0.0 | | 0.00 | 6 |
| GGOR | GARTMORE GROWTH OPPORTUNITIES ORD | 497.0 | 484.0 | 492.0 | 9,380 | 4.9 | | 0.99 | 7 |
| GGP | GREATLAND GOLD PLC ORD GBP0.001 | 1.225 | 1.214 | 1.214 | 100,000 | 0.006 | | 0.49 | 6 |
| GHE | Gresham House | 345.0 | 342.6 | 345.0 | 996 | 2.4 | | 0.70 | 5 |
| GHH | Gooch & Housego | 211.7 | 202.3 | 202.3 | 29,593 | 7.7 | | 3.67 | 6 |
| GHT | Gresham Computing | 19.50 | 18.50 | 19.50 | 5,000 | 1.00 | | 5.41 | 6 |
| GIR | Gartmore Irish Small | 663.0 | 660.0 | 663.0 | 3,889 | 3.0 | | 0.45 | 6 |
| GKLL | Gaskell | 2.500 | 2.000 | 2.250 | 0 | 0.000 | | 0.00 | 5 |
| GKN | Gkn Ltd | 121.5 | 119.5 | 120.8 | 5,727,020 | 0.2 | | 0.17 | 5 |
| GKO | GREENKO GROUP PLC ORD EUR0.005 | 155.0 | 153.0 | 153.0 | 13,000 | 5.5 | | 3.47 | 7 |
| GKP | Gulf Keystone | 99.75 | 85.28 | 93.75 | 9,018,329 | 8.00 | | 9.33 | 5 |
| GLB | Glanbia | 2.650 | 2.510 | 2.600 | 15,988 | 0.120 | | 4.42 | 4 |
| GLBS | GLOBUS MARITIME LTD ORD USD0.001 | 127.0 | 123.5 | 125.0 | 1,107,778 | 4.5 | | 3.73 | 7 |
| GLD | Gladstone | 34.00 | 34.00 | 34.00 | 6,000 | 0.25 | | 0.74 | 7 |
| GLE | Gleeson (mj) Contrs | 140.0 | 133.0 | 140.0 | 208,020 | 0.0 | | 0.00 | 7 |
| GLI | Glisten | 137.5 | 136.0 | 137.5 | 7,820 | 0.0 | | 0.00 | 6 |
| GLIF | GREENWICH LOAN INCOME FUND LD ORD NPV | 29.25 | 28.50 | 29.00 | 50,212 | 0.25 | | 0.85 | 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 | 3.125 | 3.050 | 3.125 | 250,000 | 0.075 | | 2.46 | 4 |
| GMF | Gartmore Fledg Index | 377.0 | 374.5 | 377.0 | 5,462 | 4.8 | | 1.29 | 5 |
| GMFA | GLOBAL MENA FINANCIAL ASSETS LTD ORD NPV | 51.50 | 51.50 | 51.50 | 0 | 0.00 | | 0.00 | 5 |
| GMG | Game Group | 81.50 | 79.05 | 80.30 | 1,411,856 | 0.05 | | 0.06 | 4 |
| GMNT | GOTTEX MARKET NEUTRAL TRUST LTD ORD NPV | 78.50 | 78.50 | 78.50 | 0 | 0.00 | | 0.00 | 7 |
| GMX | Genemedix | 8.250 | 8.250 | 8.250 | 0 | 0.000 | | 0.00 | 6 |
| GNC | Greencore Group | 1.318 | 1.253 | 1.303 | 22,736 | 0.003 | | 0.19 | 4 |
| GNG | GEONG INTERNATIONAL ORD GBP0.01 | 34.50 | 33.70 | 33.70 | 8,450 | 0.10 | | 0.30 | 5 |
| GNK | Greene King | 426.5 | 423.4 | 424.9 | 640,318 | 2.1 | | 0.49 | 6 |
| GNS | Genus Plc | 695.0 | 687.5 | 694.0 | 21,813 | 1.0 | | 0.14 | 5 |
| GO | GLOBEOP FINANCIAL SERVICES SA ORD | 252.0 | 240.0 | 252.0 | 57,270 | 2.0 | | 0.80 | 7 |
| GOAL | Goals Soccer | 179.2 | 173.0 | 173.4 | 44,588 | 8.6 | | 4.71 | 4 |
| GOG | Go-ahead Group | 1,436 | 1,405 | 1,430 | 57,887 | 0 | | 0.00 | 7 |
| GOI | grasshopper investments ord gbp0.05 | 0.8700 | 0.6500 | 0.6500 | 2,412,774 | 0.2000 | | 23.53 | 5 |
| GOLD | Rangold Resources Ld Ads (each Repr 1 | 75.16 | 74.94 | 75.00 | 1,038 | 1.33 | | 1.74 | 5 |
| GON | Galleon Hldgs | 13.25 | 13.16 | 13.16 | 13,000 | 0.02 | | 0.11 | 6 |
| GOO | Gold Oil Plc | 4.250 | 4.000 | 4.054 | 154,515 | 0.202 | | 5.24 | 6 |
| GPE | Graphite Enterprise Trust Plc | 293.0 | 292.0 | 292.0 | 6,446 | 5.0 | | 1.68 | 5 |
| GPG | Guinness Peat Grp | 41.75 | 40.00 | 41.75 | 9,628 | 0.25 | | 0.60 | 6 |
| GPK | geopark hldgs com stk usd0.001 | 420.0 | 418.0 | 419.0 | 5,000 | 0.0 | | 0.00 | 6 |
| GPM | GOLDEN PROSPECT PRECIOUS METALS LTD ORD | 56.50 | 55.50 | 56.50 | 2,000 | 2.30 | | 4.24 | 6 |
| GPN | GLADSTONE PACIFIC NICKEL ORD NPV | 14.50 | 13.00 | 13.00 | 1,500 | 1.80 | | 12.16 | 5 |
| GPOR | Great Portland Est | 307.4 | 296.9 | 298.6 | 1,004,007 | 3.4 | | 1.13 | 6 |
| GPRT | goldenport hldgs inc com stk usd0.01 | 103.0 | 98.0 | 103.0 | 17,943 | 1.4 | | 1.41 | 6 |
| GPX | GULFSANDS PETROLEUM ORD GBP0.057142865 | 263.8 | 254.0 | 257.5 | 94,985 | 2.5 | | 0.96 | 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 | 419.9 | 415.1 | 417.8 | 34,754 | 2.1 | | 0.50 | 5 |
| GRI | Grainger Tst | 132.0 | 128.9 | 131.0 | 2,483,495 | 0.2 | | 0.15 | 6 |
| GRL | Goldstone Resources Ld Ord 1p | 1.900 | 1.700 | 1.899 | 1,865,045 | 0.034 | | 1.82 | 7 |
| GRT | GARTMORE GROUP LTD ORD GBP0.005(WI) | 200.0 | 192.0 | 195.0 | 2,848,113 | 5.0 | | 2.63 | 7 |
| GSDO | GOLDMAN SACHS DYNAMIC OPPORTUNITIES ORD | 96.00 | 94.00 | 94.25 | 32,132 | 0.25 | | 0.27 | 6 |
| GSK | Glaxosmithkline Plc | 1,258 | 1,239 | 1,256 | 9,416,413 | 20 | | 1.58 | 5 |
| GSL | Greystar | 342.5 | 340.0 | 340.0 | 0 | 10.0 | | 3.03 | 5 |
| GSS | Genesis Emerging Markets Fund Ltd | 462.0 | 458.0 | 459.0 | 50,466 | 0.5 | | 0.11 | 5 |
| GTC | getech group ord gbp0 | 11.50 | 11.50 | 11.50 | 0 | 0.50 | | 4.17 | 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 | 11.25 | 11.00 | 11.06 | 141,530 | 0.01 | | 0.05 | 5 |
| GTL | Gtl Resources | 76.00 | 71.00 | 72.00 | 25,354 | 3.10 | | 4.13 | 7 |
| GTX | Genetix GRP | 84.00 | 84.00 | 84.00 | 0 | 0.00 | | 0.00 | 7 |
| GVC | Gaming VC Holdings | 190.0 | 181.2 | 186.6 | 94,863 | 3.4 | | 1.77 | 6 |
| GWP | Gw Pharmaceut | 100.94 | 98.36 | 98.39 | 32,392 | 0.12 | | 0.12 | 6 |