| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAA | Parallel Media Group Ord 5p | 0.3750 | 0.3750 | 0.3750 | 0 | 0.0250 |  | 7.14 | 6 |
| PAC | Pacific Ass | 122.3 | 119.5 | 121.8 | 32,836 | 0.3 |  | 0.20 | 5 |
| PACC | OAKHILL GROUP PLC ORD EUR0.50 | 19.50 | 19.50 | 19.50 | 0 | 1.00 | | 4.88 | 6 |
| PAF | Pan African Resources Plc | 6.223 | 5.770 | 6.000 | 2,203,846 | 0.037 | | 0.62 | 6 |
| PAG | Paragon Group | 135.6 | 132.5 | 134.1 | 244,497 | 1.1 | | 0.81 | 5 |
| PAL | Palm Inc | 14.25 | 13.75 | 13.95 | 1,314,348 | 0.09 | | 0.64 | 4 |
| PALM | ASIAN PLANTATIO LTD ORD NPV (DI) | 156.8 | 149.6 | 156.8 | 1,155 | 11.8 | | 8.10 | 6 |
| PANR | pantheon resources ord gbp0.01 | 30.00 | 28.55 | 29.20 | 375,914 | 0.45 | | 1.52 | 5 |
| PAP | Paddy Power Ord Eur 0.10 | 23.90 | 22.90 | 23.90 | 7,699 | 0.78 | | 3.37 | 5 |
| PAQ | Property Aquisition and Management | 0.4000 | 0.3515 | 0.3515 | 25,000 | 0.0495 | | 16.39 | 6 |
| PAV | Pennine Aim Vct | 19.50 | 19.50 | 19.50 | 0 | 0.00 |  | 0.00 | 5 |
| PAVD | PENNINE AIM VCT CLASS`D`SHS GBP0.10 | 73.00 | 73.00 | 73.00 | 0 | 0.00 | | 0.00 | 5 |
| PAY | PAYPOINT ORD GBP0.0033 | 379.0 | 368.6 | 379.0 | 27,528 | 8.9 | | 2.40 | 5 |
| PAYZ | PAYZONE PLC ORD GBP0.01 | 0.4000 | 0.4000 | 0.4000 | 0 | 0.0000 | | 0.00 | 5 |
| PBTY | PROBABILITY PLC ORD GBP0.01 | 48.00 | 34.50 | 44.28 | 43,530 | 9.78 | | 28.33 | 5 |
| PCF | Priv & Comm Fin Grp | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 | 5 |
| PCH | Pochins | 75.00 | 67.50 | 67.50 | 5,000 | 7.50 | | 10.00 | 6 |
| PCI | Petroceltic Intl Plc Ord Eur 0.0125 | 13.45 | 12.76 | 13.03 | 1,131,953 | 0.48 | | 3.52 | 5 |
| PCL | PINNACLE STAFFING GROUP PLC ORD GBP0.10 | 5.000 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 | 6 |
| PCLD | PAINTS & CHEMICAL INDUSTRIES GDR EACH | 68.799 | 2.600 | 2.600 | 0 | 0.000 | | 0.00 | 4 |
| PCT | Polar Cap | 281.0 | 277.3 | 280.0 | 371,578 | 1.0 | | 0.36 | 5 |
| PCX | Principle Cap | 16.75 | 16.75 | 16.75 | 0 | 0.00 | | 0.00 | 5 |
| PDC | Printing.com PLC | 33.75 | 32.00 | 33.75 | 6,613 | 1.75 | | 5.47 | 5 |
| PDF | PANGEA DIAMONDFIELDS PLC ORD USD0.005 | 1.200 | 1.150 | 1.150 | 229,031 | 0.000 | | 0.00 | 6 |
| PDG | Pendragon | 25.00 | 23.75 | 24.75 | 62,430 | 0.50 | | 2.06 | 6 |
| PDL | Petra Diamonds | 67.50 | 64.00 | 67.50 | 538,726 | 2.50 | | 3.85 | 5 |
| PDX | Pursuit Dynamics Ord 1p | 214.0 | 200.0 | 207.0 | 1,017,671 | 1.5 | | 0.73 | 6 |
| PEG | Petards Group Plc | 0.5850 | 0.5850 | 0.5850 | 0 | 0.0450 | | 8.33 | 5 |
| PEJR | PROSPECT EPICURE J-REIT VALUE FUND ORD | 3.500 | 3.500 | 3.500 | 0 | 0.000 | | 0.00 | 7 |
| PELE | TAGHMEN ENERGY ORD USD0.10 | 57.50 | 56.90 | 56.90 | 22,634 | 0.70 | | 1.22 | 6 |
| PEN | Pennant International Group | 10.25 | 10.25 | 10.25 | 0 | 0.53 | | 4.92 | 5 |
| PEQ | Private Equity Investor Ord .01p | 117.0 | 115.2 | 117.0 | 1,806 | 0.0 | | 0.00 | 6 |
| PESD | PRESS CORP GDR EACH REPR 20 ORD MWK1 | 25.00 | 25.00 | 25.00 | 0 | 0.00 | | 0.00 | 4 |
| PET | Petrel RES | 26.00 | 24.10 | 24.40 | 47,337 | 0.43 | | 1.71 | 4 |
| PEW | PREMIER ENERGY & WATER TST PLC ORD | 175.0 | 174.5 | 174.5 | 0 | 3.0 | | 1.75 | 4 |
| PEWZ | PREMIER ENERGY & WATER TST PLC ZERO DIV | 159.5 | 158.3 | 158.3 | 6,360 | 0.7 | | 0.44 | 7 |
| PFC | Petrofac | 1,210 | 1,158 | 1,201 | 1,843,864 | 39 | | 3.36 | 6 |
| PFD | PREMIER FOODS ORD GBP0.01 | 34.35 | 33.53 | 33.67 | 5,934,498 | 0.33 | | 0.97 | 4 |
| PFG | Provident Financial | 876.5 | 863.0 | 866.0 | 543,836 | 2.5 | | 0.29 | 7 |
| PFL | Premier Farnell | 198.5 | 192.4 | 195.7 | 296,676 | 1.0 | | 0.51 | 7 |
| PFLM | POWERFILM INC COM SHS USD0.01 `REGS` | 24.50 | 24.50 | 24.50 | 0 | 1.40 | | 6.06 | 4 |
| PFO | PRIME FOCUS LONDON PLC ORD GBP0.05 | 10.50 | 10.50 | 10.50 | 0 | 1.50 | | 16.67 | 6 |
| PFP | Pathfinder Properties | 8.250 | 8.250 | 8.250 | 0 | 0.000 | | 0.00 | 6 |
| PFZ | Pfizer Inc | 17.32 | 17.05 | 17.28 | 5,697 | 0.02 | | 0.12 | 7 |
| PGB | Pilat Media Global Ord 5p | 40.00 | 37.15 | 37.15 | 130,340 | 1.18 | | 3.08 | 5 |
| PGC | Prologic Plc | 32.50 | 30.00 | 30.00 | 0 | 0.00 | | 0.00 | 5 |
| PGD | Patagonia Gold Ord 1p | 18.50 | 17.50 | 17.50 | 251,913 | 0.40 | | 2.23 | 5 |
| PGH | Personal Group Holdings | 309.8 | 300.0 | 300.0 | 0 | 4.0 | | 1.32 | 5 |
| PGL | Peninsular Gold Ltd | 72.75 | 70.25 | 72.75 | 337,000 | 0.25 | | 0.34 | 8 |
| PGOD | PROVEN GROWTH & INCOME VCT `D` SHS | 88.00 | 88.00 | 88.00 | 0 | 0.00 | | 0.00 | 4 |
| PGOO | PROVEN GROWTH & INCOME VCT ORD | 66.50 | 66.50 | 66.50 | 0 | 6.50 | | 10.83 | 7 |
| PGS | london & boston investments ord gbp0.20 | 24.50 | 24.50 | 24.50 | 0 | 0.00 | | 0.00 | 7 |
| PHAG | ETFS METAL SIL ETFS PHYSICAL SILVER | 17.00 | 16.65 | 16.93 | 125,606 | 0.01 | | 0.07 | 5 |
| PHAU | ETFS METAL GOLD ETFS PHYSICAL | 109.7 | 108.8 | 109.3 | 463,148 | 1.3 | | 1.19 | 5 |
| PHC | Plant Health Care Plc | 236.8 | 230.0 | 230.0 | 51,249 | 9.0 | | 3.77 | 7 |
| PHD | PROACTIS HLDGS ORD GBP0.10 | 30.55 | 27.00 | 30.55 | 29,186 | 0.05 | | 0.16 | 5 |
| PHGP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 7,414 | 7,345 | 7,385 | 5,604 | 17 | | 0.23 | 5 |
| PHI | Pacific Horizon | 153.0 | 149.0 | 151.0 | 110,777 | 0.0 | | 0.00 | 5 |
| PHO | Peel Hotels | 97.50 | 97.50 | 97.50 | 0 | 0.00 | | 0.00 | 6 |
| PHP | Primary Health | 303.0 | 293.5 | 295.0 | 197,567 | 0.0 | | 0.00 | 6 |
| PHPD | ETFS METAL PAL ETFS PHYSICAL | 45.28 | 44.21 | 44.90 | 86,790 | 2.00 | | 4.26 | 6 |
| PHPM | ETFS METAL PPSG ETFS PHYSICAL | 88.80 | 88.37 | 88.66 | 3,970 | 1.86 | | 2.05 | 6 |
| PHPP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 5,992 | 5,915 | 5,915 | 875 | 69 | | 1.15 | 6 |
| PHPT | ETFS METAL PLAT ETFS PHYSICAL | 157.4 | 156.0 | 157.3 | 10,802 | 1.4 | | 0.86 | 6 |
| PHRM | PHORM INC COM STK USD0.001 `REGS` | 327.5 | 315.0 | 315.0 | 17,600 | 25.0 | | 7.35 | 6 |
| PHRX | PHORM INC COM STK USD0.001 | 500.0 | 462.5 | 500.0 | 400 | 37.5 | | 8.11 | 5 |
| PHSC | phsc ord gbp0.10 | 20.50 | 20.50 | 20.50 | 0 | 0.00 | | 0.00 | 6 |
| PHSP | ETFS METAL SECURITIES LTD ETFS PHYSICAL | 1,132 | 1,120 | 1,129 | 13,254 | 1 | | 0.13 | 6 |
| PHTM | Photo-me Intl | 31.50 | 30.00 | 31.50 | 46,693 | 0.50 | | 1.61 | 4 |
| PHU | pactolus hungarian property ord gbp0.01 | 27.75 | 27.75 | 27.75 | 0 | 0.00 | | 0.00 | 7 |
| PHV | PROVEN HEALTH VCT PLC ORD GBP0.01 | 49.00 | 49.00 | 49.00 | 0 | 0.00 | | 0.00 | 5 |
| PIC | Pace Micro Technology | 187.5 | 176.5 | 186.3 | 3,223,896 | 7.8 | | 4.37 | 5 |
| PIM | PLANT IMPACT PLC ORD GBP0.01 | 18.75 | 18.00 | 18.38 | 54,860 | 0.36 | | 1.92 | 5 |
| PIN | Pantheon Int | 515.0 | 496.3 | 513.0 | 19,144 | 9.0 | | 1.79 | 8 |
| PINN | PINNACLE TELECOM GROUP PLC ORD GBP0.001 | 0.4100 | 0.3340 | 0.3830 | 8,264,665 | 0.0480 | | 14.33 | 4 |
| PINR | PANTHEON INTERNAT PARTICIPATIONS RED SHS | 490.0 | 490.0 | 490.0 | 0 | 20.0 | | 4.26 | 7 |
| PIP | Pipehawk plc | 4.000 | 4.000 | 4.000 | 0 | 0.000 | | 0.00 | 6 |
| PIXL | PIXEL INTERACTIVE MEDIA LTD ORD USD0.05 | 11.00 | 11.00 | 11.00 | 0 | 0.00 | | 0.00 | 7 |
| PJF | Prospect Japan Fund Us$0.001 | 0.5650 | 0.5650 | 0.5650 | 0 | 0.0000 | | 0.00 | 5 |
| PKG | Park Group | 19.00 | 19.00 | 19.00 | 2,500 | 0.00 | | 0.00 | 6 |
| PKW | Parkwood Holdings | 26.99 | 22.50 | 26.98 | 49,703 | 4.48 | | 19.91 | 7 |
| PLA | PLASTICS CAPITAL PLC ORD GBP0.01 | 34.50 | 34.50 | 34.50 | 0 | 0.00 | | 0.00 | 5 |
| PLAA | PLATINUM AUSTRALIA LTD npv | 60.08 | 56.50 | 56.50 | 109,805 | 0.50 | | 0.88 | 6 |
| PLAZ | PLAZA CENTERS NV ORD EUR0.01(WI) | 144.0 | 139.0 | 139.0 | 1,903 | 1.5 | | 1.07 | 5 |
| PLE | PLETHORA SOLUTIONS HLDGS ORD GBP0.01 | 15.50 | 15.00 | 15.00 | 82,937 | 0.20 | | 1.32 | 7 |
| PLEI | pantheon leisure ord gbp0.01 | 0.6000 | 0.6000 | 0.6000 | 0 | 0.0000 | | 0.00 | 7 |
| PLI | Perpetual Inc & Gwth Inv Tst Ord 10p | 221.4 | 217.1 | 217.1 | 207,113 | 2.4 | | 1.09 | 5 |
| PLIS | PERPETUAL INCOME&GROWTH INVESTM TR | 30.00 | 28.20 | 28.20 | 440 | 0.00 | | 0.00 | 5 |
| PLNT | PLANTIC TECHNOLOGIES LTD ORD NPV | 11.75 | 10.82 | 11.25 | 374,783 | 0.17 | | 1.51 | 6 |
| PLTE | UBS AG LONDON BRANCH UBS ETC(UBS BBG | 1,371 | 1,371 | 1,371 | 0 | 0 | | 0.00 | 4 |
| PLTG | UBS AG LONDON BRANCH UBS ETC(UBS BBG | 1,395 | 1,395 | 1,395 | 0 | 0 | | 0.00 | 4 |
| PLTI | UBS AG LONDON BRANCH UBS ETC(UBS BBG | 1,388 | 1,388 | 1,388 | 0 | 0 | | 0.00 | 4 |
| PLTM | ETFS COMMODITY SECURITIES PLATINUM | 47.21 | 46.73 | 47.21 | 0 | 0.28 | | 0.60 | 7 |
| PMA | Premier Man Hld Ord 1p | 0.2500 | 0.2500 | 0.2500 | 0 | 0.0000 | | 0.00 | 5 |
| PMG | Policy Master Group | 0.9500 | 0.9500 | 0.9500 | 0 | 0.1500 | | 18.75 | 6 |
| PMHL | prosperity minerals hldgs ORD GBP0.01 | 160.2 | 155.0 | 155.0 | 32,129 | 3.8 | | 2.39 | 7 |
| PMK | PLUS Markets Group Plc | 4.290 | 3.810 | 4.290 | 1,150,902 | 0.290 | | 7.25 | 6 |
| PMO | Premier Cons Oil | 1,168 | 1,136 | 1,162 | 436,565 | 24 | | 2.11 | 4 |
| PMP | Portmerion Potteries | 315.0 | 302.3 | 307.5 | 0 | 7.5 | | 2.38 | 7 |
| PMR | DURLACHER CORP GBP0.04 | 44.00 | 42.00 | 42.00 | 146,819 | 0.20 | | 0.47 | 6 |
| PMS | Palmaris Capital | 6.600 | 5.850 | 6.600 | 133,458 | 0.225 | | 3.53 | 7 |
| PMV | puma vct ii ORD GBP0.01 | 64.00 | 52.50 | 57.00 | 0 | 0.00 | | 0.00 | 6 |
| PNA | Penna | 220.0 | 207.0 | 210.3 | 2,720 | 0.0 | | 0.00 | 4 |
| PND | Pennine Downing Aim Vct | 13.50 | 13.50 | 13.50 | 0 | 0.00 | | 0.00 | 6 |
| PNE | Preston North End | 100.00 | 97.50 | 100.00 | 0 | 0.00 | | 0.00 | 6 |
| PNEA | PENNINE AIM VCT 6 ORD GBP0.01 | 21.00 | 21.00 | 21.00 | 0 | 0.00 | | 0.00 | 7 |
| PNG | Persian Gold Plc | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 | 6 |
| PNL | Personal Assets Tst | 29,325 | 29,100 | 29,325 | 145 | 175 | | 0.60 | 5 |
| PNN | Pennon | 526.0 | 520.0 | 524.0 | 542,427 | 4.0 | | 0.77 | 6 |
| PNS | Panther Secs | 317.5 | 317.5 | 317.5 | 3,235 | 0.0 | | 0.00 | 5 |
| PNV5 | PENNINE AIM VCT 5 ORD GBP0.10 | 15.50 | 15.50 | 15.50 | 0 | 0.00 | | 0.00 | 7 |
| PNX | PHOENIX IT GROUP ORD GBP0.01 | 281.5 | 272.8 | 280.0 | 6,262 | 5.0 | | 1.82 | 6 |
| POG | Peter Hambro Mining Ord 1p | 1,075 | 1,032 | 1,060 | 1,222,789 | 2 | | 0.19 | 4 |
| POGL | PLANT OFFSHORE GROUP LTD ORD GBP0.0001 | 1.125 | 1.125 | 1.125 | 0 | 0.000 | | 0.00 | 6 |
| POGW | PETER HAMBRO MINING PLC WTS (TO SUB FOR | 86.50 | 77.00 | 77.00 | 23,998 | 6.50 | | 7.78 | 4 |
| POLR | POLAR CAPITAL HLDGS PLC ORD GBP0.025 | 86.37 | 85.00 | 86.37 | 10,500 | 1.00 | | 1.17 | 6 |
| PON | Psion | 90.00 | 86.50 | 88.00 | 256,232 | 2.00 | | 2.22 | 5 |
| POS | plexus hldgs ord gbp0.02 | 41.00 | 37.50 | 41.00 | 21,700 | 3.00 | | 7.89 | 5 |
| POSE | POWERCHIP SEMICONDUCTOR CORP GDS EACH | 5.820 | 5.820 | 5.820 | 0 | 0.000 | | 0.00 | 4 |
| POSX | POWERCHIP SEMICONDUCTOR CORP GDR EACH | 6.500 | 6.380 | 6.500 | 0 | 0.000 | | 0.00 | 4 |
| POSY | POWERCHIP SEMICONDUCTOR CORP GDR EACH | 6.250 | 6.250 | 6.250 | 0 | 0.000 | | 0.00 | 4 |
| POWR | POWERFLUTE OYJ ORD NPV | 28.00 | 24.00 | 28.00 | 398,657 | 2.00 | | 7.69 | 5 |
| PPA | pan pacific aggregates ord gbp0.001 | 0.8500 | 0.7230 | 0.7470 | 4,186,781 | 0.0067 | | 0.91 | 5 |
| PPC | PRESIDENT PETROLEUM CO PLC GBP0.01 | 62.97 | 60.47 | 62.97 | 74,476 | 1.67 | | 2.72 | 7 |
| PPCD | PUBLIC POWER CORP S.A. GDR EACH REPR 1 | 20.66 | 19.75 | 19.75 | 0 | 0.00 | | 0.00 | 4 |
| PPH | Propan Homes | 126.0 | 126.0 | 126.0 | 762 | 7.0 | | 5.26 | 7 |
| PPN | PLATMIN LIMITED COM NPV | 84.50 | 82.00 | 82.00 | 1,465 | 0.00 | | 0.00 | 6 |
| PPR | Precoat Intnl. | 0.5020 | 0.4900 | 0.5020 | 239,255 | 0.0520 | | 11.56 | 5 |
| PPS | PROTON POWER SYSTEMS PLC ORD GBP0.05 | 4.250 | 4.000 | 4.120 | 45,000 | 0.130 | | 3.06 | 7 |
| PPT | planet group inc ord usd0.01 | 120.0 | 115.0 | 115.0 | 2,000 | 9.5 | | 7.63 | 6 |
| PPTR | planet group inc ord usd0.01 reg`s` | 120.0 | 120.0 | 120.0 | 0 | 0.0 | | 0.00 | 8 |
| PRA | PROPERTY ACQUISITION & MGMNT SECS ZERO | 9.000 | 9.000 | 9.000 | 0 | 0.000 | | 0.00 | 7 |
| PRD | PRODESSE INVESTMENT ORD USD0.01 | 539.0 | 528.0 | 539.0 | 0 | 11.0 | | 2.08 | 6 |
| PRE | Pan Andean Res | 15.30 | 14.73 | 15.30 | 14,642 | 0.57 | | 3.85 | 5 |
| PREC | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,582 | 1,582 | 1,582 | 0 | 0 | | 0.00 | 4 |
| PREE | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,562 | 1,562 | 1,562 | 0 | 0 | | 0.00 | 4 |
| PREG | UBS AG LONDON BRANCH ETC NTS(UBS BBG | 1,598 | 1,598 | 1,598 | 0 | 0 | | 0.00 | 4 |
| PRES | PRESSURE TECHNOLOGIES PLC ORD GBP0.05 | 220.0 | 218.0 | 218.0 | 2,254 | 12.0 | | 5.22 | 5 |
| PRF | Partridge Fine Art | 71.50 | 70.00 | 70.00 | 6,630 | 1.50 | | 2.10 | 7 |
| PRFZ | PREMIER RENEWABLE ENERGY FD LTD ZERO DIV | 380.5 | 380.5 | 380.5 | 0 | 0.0 | | 0.00 | 7 |
| PRLG | PEARL GROUP EUR0.0001 `REGS` | 640.0 | 625.0 | 640.0 | 0 | 5.0 | | 0.79 | 6 |
| PRM | Proteome Sciences | 26.47 | 25.50 | 25.50 | 32,504 | 0.00 | | 0.00 | 5 |
| PRND | PROMOS TECHNOLOGIES INC GDS EACH REPR 10 | 3.9200 | 0.0100 | 0.0100 | 0 | 0.0000 | | 0.00 | 4 |
| PRNT | PROMOS TECHNOLOGIES INC GDS EACH REPR 10 | 4.450 | 2.600 | 2.600 | 0 | 0.000 | | 0.00 | 4 |
| PRO | Provalis | 10.250 | 9.500 | 9.500 | 9,570 | 0.000 | | 0.00 | 5 |
| PROP | property recycling group ord gbp0.05 | 15.00 | 15.00 | 15.00 | 0 | 0.00 | | 0.00 | 6 |
| PROV | FLINTSTONE TECHNOLOGIES ord gbp0.05 | 37.50 | 36.00 | 36.00 | 2,500 | 1.50 | | 4.00 | 5 |
| PRP | Prime People | 32.50 | 32.50 | 32.50 | 0 | 4.50 | | 16.07 | 5 |
| PRTY | partygaming ord gbp0.000015 | 326.7 | 314.4 | 326.5 | 1,218,687 | 7.8 | | 2.45 | 6 |
| PRU | Prudential Corp | 546.5 | 530.5 | 545.5 | 20,496,920 | 11.0 | | 2.06 | 5 |
| PRV | Porvair PLC | 61.00 | 60.00 | 60.00 | 4,622 | 1.00 | | 1.64 | 6 |
| PRX | PROXIMAGEN NEUROSCIENCE ORD GBP0.01 | 108.8 | 105.4 | 106.8 | 19,406 | 0.8 | | 0.70 | 6 |
| PRZ | Prezzo | 34.13 | 33.02 | 33.02 | 49,000 | 0.17 | | 0.50 | 7 |
| PSD | Psd Group | 62.00 | 59.00 | 59.00 | 4,000 | 3.00 | | 4.84 | 5 |
| PSDJ | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 1,020 | 1,011 | 1,011 | 0 | 0 | | 0.00 | 7 |
| PSGA | POWERSHARES GLOBAL FUNDS IRELAND GLOBAL | 740.0 | 740.0 | 740.0 | 14,891 | 8.3 | | 1.10 | 5 |
| PSK | prostrakan group ord gbp0.05 | 102.42 | 97.00 | 97.25 | 158,070 | 0.75 | | 0.77 | 7 |
| PSN | Persimmon | 438.8 | 421.4 | 436.7 | 1,420,472 | 11.6 | | 2.73 | 5 |
| PSON | Pearson | 1004.0 | 989.5 | 994.0 | 2,518,277 | 4.5 | | 0.45 | 6 |
| PSPI | PUBLIC SERVICE PROPERTIES INVESTMNT ORD | 73.75 | 72.70 | 72.70 | 9,172 | 1.80 | | 2.42 | 5 |
| PSRA | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 436.5 | 430.3 | 436.5 | 0 | 4.0 | | 0.92 | 4 |
| PSRH | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 1,201 | 1,195 | 1,195 | 0 | 6 | | 0.50 | 4 |
| PSRM | POWERSHARES GLOBAL FUNDS IRELAND FTSE | 616.5 | 597.0 | 616.5 | 0 | 7.3 | | 1.19 | 4 |
| PSRW | POWERSHARES GLOBAL FUNDS IRELAND DYNAMIC | 861.0 | 851.5 | 859.0 | 0 | 2.0 | | 0.23 | 4 |
| PST | AIT GROUP ORD GBP0.025 | 24.50 | 24.00 | 24.00 | 175,484 | 0.00 | | 0.00 | 7 |
| PTD | Pittard Garnar | 2.375 | 2.375 | 2.375 | 0 | 0.073 | | 2.96 | 6 |
| PTEC | playtech ord npv | 512.5 | 496.0 | 504.0 | 494,181 | 9.0 | | 1.75 | 6 |
| PTH | Ppl Therapeutics | 49.50 | 49.50 | 49.50 | 0 | 2.00 | | 3.88 | 6 |
| PTMN | PETMIN LTD ZAR0.25 | 20.50 | 20.50 | 20.50 | 0 | 0.50 | | 2.50 | 7 |
| PTO | Partco Group All | 72.00 | 68.00 | 68.00 | 10 | 4.00 | | 5.56 | 7 |
| PTR | PETRONEFT RESOURCES ORD EUR0.01 | 25.49 | 24.51 | 24.51 | 174,006 | 0.98 | | 3.84 | 6 |
| PTS | Patsystems | 24.20 | 23.88 | 24.20 | 169,425 | 0.20 | | 0.83 | 6 |
| PTX | PROTONEX TECHNOLOGY CORP COM SHS | 36.50 | 36.50 | 36.50 | 0 | 0.00 | | 0.00 | 7 |
| PTXU | PROTONEX TECHNOLOGY CORP COM STK | 30.00 | 29.00 | 30.00 | 0 | 0.00 | | 0.00 | 5 |
| PTY | Parity | 9.750 | 9.750 | 9.750 | 0 | 0.250 | | 2.50 | 6 |
| PUA | PUMA VCT ORD GBP0.01 | 57.00 | 57.00 | 57.00 | 0 | 0.00 | | 0.00 | 6 |
| PUB | Punch Taverns | 85.75 | 80.07 | 84.70 | 4,380,233 | 4.20 | | 5.22 | 6 |
| PUMC | PUMA VCT III ORD GBP0.01 | 64.00 | 64.00 | 64.00 | 0 | 0.00 | | 0.00 | 6 |
| PUMD | PUMA VCT IV ORD GBP0.01 | 63.00 | 63.00 | 63.00 | 0 | 0.00 | | 0.00 | 7 |
| PUME | PUMA VCT V PLC ORD GBP0.01 | 93.00 | 93.00 | 93.00 | 0 | 0.00 | | 0.00 | 4 |
| PUR | Pure Wafer Plc | 9.000 | 8.000 | 9.000 | 239,884 | 0.000 | | 0.00 | 6 |
| PURE | PURECIRCLE LTD ORD USD0.10 | 245.0 | 236.5 | 245.0 | 120,486 | 5.3 | | 2.19 | 4 |
| PURI | PURICORE PLC ORD GBP0.01 | 11.18 | 10.59 | 10.59 | 58,379 | 0.41 | | 3.73 | 6 |
| PVCS | PV CRYSTALOX SOLAR PLC ORD GBP0.02 WI | 53.80 | 52.00 | 52.30 | 597,634 | 0.45 | | 0.85 | 5 |
| PVN | Proven VCT | 48.00 | 48.00 | 48.00 | 0 | 0.00 | | 0.00 | 7 |
| PVNC | PROVEN VCT `C` SHS GBP0.25 | 67.00 | 67.00 | 67.00 | 0 | 0.00 | | 0.00 | 5 |
| PVND | PROVEN VCT `D` SHS GBP0.01 | 88.00 | 88.00 | 88.00 | 0 | 0.00 | | 0.00 | 4 |
| PVP | pine ventures ord gbp0.001 | 22.50 | 0.38 | 22.50 | 0 | 0.00 | | 0.00 | 4 |
| PVR | PROVIDENCE RESOURCES eur0.001 | 3.430 | 3.200 | 3.200 | 88,729 | 0.100 | | 3.03 | 6 |
| PWS | Pws Hdg | 153.5 | 150.0 | 153.5 | 0 | 4.2 | | 2.83 | 6 |
| PXS | nutrinnovator hldgs ord gbp0.01 | 6.276 | 5.590 | 5.800 | 5,896,305 | 0.000 | | 0.00 | 4 |
| PYC | Physiomics Plc | 0.2990 | 0.2600 | 0.2890 | 10,774,810 | 0.0190 | | 7.04 | 4 |
| PYM | Phytopharm | 11.25 | 11.24 | 11.24 | 15,396 | 0.00 | | 0.00 | 4 |
| PZC | Pz Cussons | 288.8 | 284.0 | 284.7 | 306,572 | 0.2 | | 0.07 | 4 |