You are seeing these quotes based on previous browsing related to sectors such as
| Name | Price | Chg. | Trend | Volume | Capitalization | Time |
|---|---|---|---|---|---|---|
| 1pm | 46.50p | 0.00% |
|
16,223 | £40.73m | 15:59 19/02/19 |
| 1Spatial | 33.50p | 0.00% |
|
0 | £33.07m | 15:59 19/02/19 |
| 21st Century Technology | 3.30p | 0.00% |
|
0 | £3.08m | 15:55 19/02/19 |
| 4D Pharma | 112.13p | 0.00% |
|
10 | £73.43m | 15:30 19/02/19 |
| 600 Group | 14.75p | 0.00% |
|
10,000 | £16.66m | 15:59 19/02/19 |
| 7Digital Group | 0.95p | -5.00% |
|
136,819 | £3.99m | 15:55 19/02/19 |
| 88 Energy Limited (DI) | 1.02p | -4.25% |
|
28,874,608 | £64.27m | 16:09 19/02/19 |
| AB Dynamics | 1,550.00p | 0.00% |
|
4,607 | £302.82m | 15:35 19/02/19 |
| Abcam | 1,290.00p | -2.35% |
|
313,806 | £2,650.49m | 16:00 19/02/19 |
| Aberdeen Frontier Markets Investment Company | 49.50p | 0.61% |
|
31,650 | £35.60m | 15:55 19/02/19 |
| Access Intelligence | 56.50p | 0.89% |
|
40 | £34.52m | 15:55 19/02/19 |
| Accesso Technology Group | 870.00p | -1.14% |
|
270,507 | £237.69m | 15:55 19/02/19 |
| Accrol Group Holdings | 21.00p | 1.45% |
|
56,188 | £41.00m | 15:55 19/02/19 |
| Accsys Technologies | 113.00p | -0.66% |
|
18,989 | £133.33m | 15:30 19/02/19 |
| Active Energy Group | 0.62p | 0.81% |
|
14,171,761 | £7.45m | 15:55 19/02/19 |
| Adept Technology Group | 330.00p | 0.00% |
|
21,345 | £78.22m | 15:35 19/02/19 |
| Adept4 | 0.90p | 0.00% |
|
0 | £2.04m | 15:55 19/02/19 |
| Advanced Medical Solutions Group | 307.00p | 0.99% |
|
91,782 | £655.38m | 16:09 19/02/19 |
| Advanced Oncotherapy | 41.50p | 12.16% |
|
412,881 | £80.74m | 16:15 19/02/19 |
| ADVFN | 36.50p | 0.00% |
|
0 | £9.38m | 15:35 19/02/19 |
| Aeorema Communications | 32.00p | 0.00% |
|
26,000 | £2.90m | 15:55 19/02/19 |
| AFC Energy | 4.95p | -3.85% |
|
422,963 | £19.40m | 15:30 19/02/19 |
| AFH Financial Group | 318.00p | -4.22% |
|
10,005 | £135.08m | 15:35 19/02/19 |
| African Battery Metals | 0.63p | -2.34% |
|
3,949,540 | £2.27m | 15:35 19/02/19 |
| African Eagle Resources | 0.30p | 0.00% |
|
0 | £2.61m | 13:39 11/02/15 |
| Afritin Mining Limited NPV | 3.35p | -4.29% |
|
1,141,728 | £18.24m | 15:55 19/02/19 |
| Aggregated Micro Power Holdings | 95.00p | 0.00% |
|
0 | £49.11m | 15:35 19/02/19 |
| Agriterra LD | 8.00p | 0.00% |
|
0 | £169.92m | 11:00 19/02/19 |
| AIREA | 64.50p | 0.00% |
|
10,000 | £26.67m | 15:55 19/02/19 |
| Alba Mineral Resources | 0.27p | -6.90% |
|
4,912,020 | £8.81m | 15:55 19/02/19 |
| Albert Technologies Ltd (DI) | 27.00p | 0.00% |
|
0 | £26.90m | 15:55 19/02/19 |
| Alexander Mining | 0.07p | 0.00% |
|
1,096,823 | £1.37m | 15:55 19/02/19 |
| Alien Metals Limited NPV (DI) | 0.05p | 0.00% |
|
0 | £0.32m | 15:59 19/02/19 |
| Allergy Therapeutics | 14.25p | 0.00% |
|
114,122 | £90.65m | 15:55 19/02/19 |
| Alliance Pharma | 67.80p | 2.41% |
|
215,316 | £351.36m | 15:35 19/02/19 |
| Alpha Financial Markets Consulting | 245.00p | 0.62% |
|
10,781 | £247.72m | 15:55 19/02/19 |
| Alpha Fx Group | 660.00p | 0.00% |
|
3,401 | £241.20m | 15:50 19/02/19 |
| Altitude Group | 104.50p | 8.85% |
|
713,060 | £70.98m | 15:44 19/02/19 |
| Altona Energy | 13.00p | -21.21% |
|
0 | £0.20m | 13:54 19/02/19 |
| Altus Strategies | 3.50p | 0.00% |
|
430,000 | £6.23m | 15:35 19/02/19 |
| Amerisur Resources | 16.88p | -0.71% |
|
2,482,713 | £205.17m | 15:35 19/02/19 |
| Amiad Water Systems Ltd | 193.00p | 0.00% |
|
0 | £43.74m | 15:55 19/02/19 |
| Amino Technologies | 81.00p | 0.00% |
|
64,792 | £58.99m | 15:55 19/02/19 |
| Amphion Innovations | 0.47p | 0.00% |
|
920,118 | £1.00m | 15:55 19/02/19 |
| Amryt Pharma | 15.90p | 0.00% |
|
17,083 | £43.70m | 15:35 19/02/19 |
| Amur Minerals Corporation NPV | 3.17p | 0.00% |
|
12,500 | £22.19m | 11:00 19/02/19 |
| Andalas Energy and Power | 0.60p | 0.00% |
|
3,943,649 | £2.19m | 15:55 19/02/19 |
| Andrews Sykes Group | 580.00p | 0.00% |
|
200 | £244.61m | 15:55 19/02/19 |
| Anexo Group | 120.00p | 0.00% |
|
0 | £132.00m | 15:55 19/02/19 |
| Angle | 53.50p | 0.94% |
|
86,565 | £76.77m | 15:55 19/02/19 |
| Angling Direct | 68.50p | -4.20% |
|
91,679 | £44.27m | 15:55 19/02/19 |
| Anglo African Oil & Gas | 9.45p | -2.07% |
|
2,101,871 | £22.48m | 16:09 19/02/19 |
| Anglo Asian Mining | 82.00p | 1.86% |
|
70,318 | £93.80m | 15:55 19/02/19 |
| Angus Energy | 4.20p | 1.20% |
|
9,679,215 | £16.97m | 15:55 19/02/19 |
| Animalcare Group | 147.50p | -3.91% |
|
22,902 | £88.55m | 15:55 19/02/19 |
| Anpario | 325.00p | 0.00% |
|
1,452 | £75.27m | 15:35 19/02/19 |
| Aortech International | 56.00p | 8.74% |
|
74,030 | £8.22m | 15:35 19/02/19 |
| APC Technology Group | 6.13p | 0.00% |
|
169,762 | £11.02m | 15:55 19/02/19 |
| Applegreen | 527.00p | 0.19% |
|
2,965 | £635.65m | 15:35 19/02/19 |
| Applied Graphene Materials | 27.00p | 3.70% |
|
24,130 | £13.35m | 15:35 19/02/19 |
| AppScatter Group | 17.50p | 0.00% |
|
25,571 | £15.93m | 15:55 19/02/19 |
| Aquis Exchange | 557.50p | -1.33% |
|
5,007 | £151.36m | 15:55 19/02/19 |
| Arbuthnot Banking Group | 1,252.00p | 0.00% |
|
614 | £186.41m | 15:30 19/02/19 |
| Arc Minerals Limited NPV (DI) | 3.05p | 5.17% |
|
3,569,959 | £19.26m | 15:55 19/02/19 |
| Arcontech Group | 128.00p | 0.00% |
|
3,778 | £16.91m | 15:35 19/02/19 |
| Arden Partners | 27.00p | 0.00% |
|
0 | £8.32m | 15:35 19/02/19 |
| Arena Events Group | 35.50p | 2.90% |
|
157,595 | £53.93m | 15:55 19/02/19 |
| Argo Group Ltd. | 15.75p | 0.00% |
|
0 | £7.41m | 15:55 19/02/19 |
| Argos Resources Ltd. (DI) | 2.75p | -6.78% |
|
8,394 | £6.07m | 15:55 19/02/19 |
| Ariana Resources | 1.95p | 0.00% |
|
1,001,240 | £20.66m | 15:55 19/02/19 |
| Armadale Capital | 1.15p | 15.00% |
|
7,654,000 | £3.48m | 15:55 19/02/19 |
| Ascent Resources | 0.33p | 0.00% |
|
7,043,986 | £7.84m | 15:55 19/02/19 |
| Ashley House | 9.25p | 0.00% |
|
27,000 | £5.58m | 15:55 19/02/19 |
| Asiamet Resources Limited (DI) | 5.20p | -2.80% |
|
5,260,910 | £52.12m | 16:09 19/02/19 |
| ASOS | 2,887.00p | -0.41% |
|
292,217 | £2,421.39m | 16:00 19/02/19 |
| Atalaya Mining | 238.50p | 0.00% |
|
17,066 | £327.55m | 15:35 19/02/19 |
| Attraqt Group | 28.50p | 5.56% |
|
5,341 | £30.32m | 15:35 19/02/19 |
| Audioboom Group | 1.35p | 3.85% |
|
797,480 | £15.84m | 15:55 19/02/19 |
| Augean | 83.00p | 1.22% |
|
807,823 | £86.14m | 16:15 19/02/19 |
| Aukett Swanke Group | 1.90p | 0.00% |
|
520,500 | £3.14m | 15:55 19/02/19 |
| Aura Energy Limited NPV (DI) | 0.93p | 0.00% |
|
0 | £10.09m | 15:55 19/02/19 |
| Autins Group | 22.00p | -2.22% |
|
62,830 | £4.86m | 15:35 19/02/19 |
| Avacta Group | 43.30p | -3.99% |
|
220,899 | £50.16m | 15:55 19/02/19 |
| Avanti Communications Group | 3.15p | 0.00% |
|
71,283 | £68.15m | 15:30 19/02/19 |
| Avesoro Resources Inc. (DI) | 168.00p | 0.60% |
|
1,336 | £137.05m | 15:55 19/02/19 |
| Avingtrans | 215.00p | -0.69% |
|
7,505 | £67.43m | 15:55 19/02/19 |
| Azonto Petroleum Ltd (DI) | 0.16p | 0.00% |
|
544,640 | £1.80m | 15:55 21/08/15 |
| B.P. Marsh & Partners | 286.00p | 0.00% |
|
1,400 | £107.10m | 15:35 19/02/19 |
| Bacanora Lithium | 19.75p | -5.95% |
|
432,455 | £26.56m | 15:35 19/02/19 |
| Bagir Group Ltd. (DI) | 1.30p | 0.00% |
|
415,066 | £4.04m | 15:55 19/02/19 |
| Bahamas Petroleum Co | 1.30p | 0.00% |
|
992,682 | £20.45m | 15:55 19/02/19 |
| Bango | 81.00p | 0.00% |
|
46,699 | £56.93m | 16:09 19/02/19 |
| Baron Oil | 0.22p | -8.16% |
|
2,623,950 | £3.10m | 15:55 19/02/19 |
| Be Heard Group | 0.98p | 0.00% |
|
0 | £10.15m | 15:55 19/02/19 |
| Beeks Financial Cloud Group | 108.50p | 0.93% |
|
31,518 | £55.03m | 15:55 19/02/19 |
| Begbies Traynor Group | 62.40p | -1.28% |
|
36,837 | £68.88m | 15:30 19/02/19 |
| Belvoir Lettings | 99.50p | 0.51% |
|
8,445 | £34.76m | 15:55 19/02/19 |
| Benchmark Holdings | 54.00p | 0.00% |
|
27,833 | £301.05m | 15:55 19/02/19 |
| Beowulf Mining | 7.90p | 10.49% |
|
2,546,920 | £44.74m | 15:55 19/02/19 |
| Best of the Best | 340.00p | 6.25% |
|
402 | £34.23m | 15:55 19/02/19 |
| Bezant Resources | 0.11p | 0.00% |
|
1,638,762 | £1.10m | 15:55 19/02/19 |
| Bidstack Group | 7.75p | -3.73% |
|
586,279 | £15.41m | 15:55 19/02/19 |
| Big Sofa Technologies Group | 4.00p | 0.00% |
|
273,210 | £5.55m | 15:55 19/02/19 |
| Bigblu Broadband | 108.00p | 4.35% |
|
17,559 | £61.24m | 15:55 19/02/19 |
| Bilby | 64.50p | 0.00% |
|
22,642 | £25.99m | 15:35 19/02/19 |
| Billing Services Group Ltd. | 2.20p | 0.00% |
|
0 | £6.21m | 15:55 19/02/19 |
| Billington Holdings | 281.00p | 0.00% |
|
1,000 | £36.14m | 15:55 19/02/19 |
| Biome Technologies | 385.00p | 0.00% |
|
19 | £9.11m | 15:35 19/02/19 |
| Bioventix | 3,485.00p | 0.00% |
|
2,191 | £179.19m | 16:09 19/02/19 |
| Black Mountain Resources Ltd | 0.88p | 0.00% |
|
0 | £1.05m | 13:54 17/04/15 |
| Blancco Technology Group | 104.50p | 19.43% |
|
441,035 | £68.13m | 16:09 19/02/19 |
| Block Energy | 3.95p | -3.66% |
|
681,183 | £10.23m | 15:35 19/02/19 |
| Blue Prism Group | 1,202.00p | -1.15% |
|
508,173 | £916.36m | 15:35 19/02/19 |
| Blue Star Capital | 0.16p | -3.13% |
|
1,049,110 | £3.09m | 15:55 19/02/19 |
| Bluejay Mining | 12.90p | -0.77% |
|
1,182,063 | £109.97m | 16:00 19/02/19 |
| Bluerock Diamonds | 0.29p | 0.00% |
|
2,762,993 | £1.84m | 15:55 19/02/19 |
| Boku, Inc (DI) Reg S Cat 3/144A | 84.50p | 0.00% |
|
13,953 | £189.09m | 15:55 19/02/19 |
| Bonhill Group | 90.00p | 0.00% |
|
2,000 | £30.87m | 15:35 19/02/19 |
| Boohoo Group | 176.95p | -1.86% |
|
2,760,671 | £2,057.54m | 15:34 19/02/19 |
| Borders & Southern Petroleum | 2.40p | -5.69% |
|
1,452,683 | £11.64m | 16:00 19/02/19 |
| Botswana Diamonds | 0.83p | -2.94% |
|
206,239 | £4.76m | 15:55 19/02/19 |
| BowLeven | 17.15p | 0.00% |
|
58,629 | £56.16m | 15:30 19/02/19 |
| Boxhill Technologies | 0.06p | 0.00% |
|
106,814 | £1.55m | 15:55 19/02/19 |
| Brady | 59.50p | 0.00% |
|
59,700 | £49.60m | 15:55 19/02/19 |
| Brave Bison Group | 2.85p | 0.00% |
|
1,458,031 | £17.26m | 15:55 19/02/19 |
| Braveheart Investment Group | 11.50p | 0.00% |
|
0 | £3.11m | 15:35 19/02/19 |
| Breedon Group | 64.00p | -0.16% |
|
389,989 | £1,074.69m | 15:55 19/02/19 |
| Brighton Pier Group (The) | 49.00p | -2.00% |
|
5,088 | £18.27m | 15:59 19/02/19 |
| Brooks Macdonald Group | 1,616.80p | 0.00% |
|
432 | £224.88m | 15:34 19/02/19 |
| Burford Capital | 1,620.00p | -1.82% |
|
427,360 | £3,542.13m | 16:09 19/02/19 |
| Bushveld Minerals Limited | 32.00p | -1.54% |
|
7,812,712 | £359.46m | 16:15 19/02/19 |
| Byotrol | 2.45p | -2.00% |
|
172,721 | £10.56m | 15:55 19/02/19 |
| Cabot Energy | 0.25p | 0.00% |
|
18,000 | £1.65m | 15:55 19/02/19 |
| Cadence Minerals | 0.11p | 0.00% |
|
3,050,000 | £8.24m | 15:59 19/02/19 |
| Cake Box Holdings | 162.50p | 0.00% |
|
11,492 | £65.00m | 15:55 19/02/19 |
| Caledonia Mining Corporation (DI) | 420.00p | -2.33% |
|
585 | £44.93m | 15:35 19/02/19 |
| Cambria Africa | 1.00p | 0.00% |
|
0 | £5.45m | 15:55 19/02/19 |
| Cambria Automobiles | 62.00p | 0.00% |
|
75,024 | £62.00m | 15:55 19/02/19 |
| Cambridge Cognition Holdings | 82.50p | -2.37% |
|
7,137 | £17.08m | 15:55 19/02/19 |
| Camellia | 11,150.00p | -0.45% |
|
90 | £307.96m | 15:30 19/02/19 |
| CAP-XX Limited | 7.80p | -3.11% |
|
690,115 | £25.27m | 15:35 19/02/19 |
| CareTech Holding | 340.00p | 0.00% |
|
16,960 | £370.19m | 15:40 19/02/19 |
| Carribbean Investment Holdings Limited (DI) | 17.00p | 0.00% |
|
0 | £16.92m | 15:55 19/02/19 |
| Caspian Sunrise | 6.30p | 1.61% |
|
238,349 | £114.93m | 15:55 19/02/19 |
| Castleton Technology | 90.00p | 0.56% |
|
0 | £73.20m | 15:35 19/02/19 |
| Catenae Innovation | 0.10p | 0.00% |
|
1,038,890 | £2.58m | 15:55 19/02/19 |
| Cellcast | 1.10p | 0.00% |
|
0 | £0.85m | 15:35 19/02/19 |
| Cello Health | 111.00p | 0.91% |
|
8,000 | £116.23m | 15:55 19/02/19 |
| Cenkos Securities | 66.00p | 0.00% |
|
9,796 | £36.47m | 15:35 19/02/19 |
| Central Asia Metals | 252.50p | -0.59% |
|
226,070 | £444.37m | 16:00 19/02/19 |
| Centralnic Group | 49.50p | 0.00% |
|
49,270 | £84.47m | 15:55 19/02/19 |
| Ceres Power Holdings | 147.70p | 3.58% |
|
104,216 | £224.72m | 15:30 19/02/19 |
| Cerillion | 157.00p | 0.00% |
|
3,651 | £46.34m | 15:55 19/02/19 |
| Chaarat Gold Holdings Ltd. (DI) | 26.30p | -0.57% |
|
35,676 | £103.93m | 16:00 19/02/19 |
| Chamberlin | 60.00p | 0.00% |
|
0 | £4.77m | 15:55 19/02/19 |
| Character Group | 540.00p | 0.00% |
|
15,044 | £114.51m | 16:09 19/02/19 |
| Chariot Oil & Gas Ltd. | 2.69p | -3.42% |
|
1,113,933 | £9.81m | 15:35 19/02/19 |
| China New Energy Limited | 0.95p | 2.70% |
|
1,184,452 | £4.22m | 15:55 19/02/19 |
| Christie Group | 122.50p | -1.21% |
|
3,500 | £32.31m | 15:55 19/02/19 |
| Churchill China | 1,160.00p | -2.32% |
|
7,463 | £127.29m | 15:35 19/02/19 |
| CIP Merchant Capital Limited NPV | 70.50p | 0.00% |
|
0 | £38.77m | 15:55 19/02/19 |
| Clear Leisure | 0.58p | 0.00% |
|
83,240 | £3.53m | 15:55 19/02/19 |
| Clinigen Group | 920.50p | 0.93% |
|
442,647 | £1,216.82m | 15:34 19/02/19 |
| Clontarf Energy | 0.28p | 0.00% |
|
286,551 | £2.01m | 15:55 19/02/19 |
| Cloudbuy | 3.25p | 0.00% |
|
7,310 | £4.24m | 15:55 19/02/19 |
| Cloudcall Group | 105.50p | 0.00% |
|
5,000 | £28.04m | 15:55 19/02/19 |
| Cluff Natural Resources | 2.90p | 7.41% |
|
6,506,729 | £15.92m | 16:09 19/02/19 |
| Codemasters Group Holdings | 187.50p | 7.14% |
|
26,262 | £262.50m | 16:09 19/02/19 |
| Cohort | 382.50p | 0.00% |
|
13,663 | £154.76m | 15:35 19/02/19 |
| Collagen Solutions | 3.75p | 1.35% |
|
8,631 | £12.17m | 15:35 19/02/19 |
| Columbus Energy Resources | 2.50p | 0.00% |
|
1,136,013 | £20.77m | 15:55 19/02/19 |
| Comptoir Group | 10.50p | 0.00% |
|
72,380 | £12.88m | 15:55 19/02/19 |
| Concepta | 2.80p | 0.00% |
|
102,620 | £5.27m | 15:35 19/02/19 |
| Concurrent Technologies | 66.50p | 0.00% |
|
11,560 | £48.36m | 15:55 19/02/19 |
| Condor Gold | 24.75p | -1.98% |
|
67,043 | £17.66m | 15:55 19/02/19 |
| Connemara Mining Co | 1.27p | -1.92% |
|
0 | £1.45m | 15:55 19/02/19 |
| Conroy Gold & Natural Resources | 9.25p | 0.00% |
|
191 | £2.19m | 15:55 19/02/19 |
| Conygar Investment Company | 160.00p | -0.93% |
|
15,500 | £90.44m | 15:35 19/02/19 |
| Cora Gold Limited (DI) | 5.65p | -1.74% |
|
65,577 | £3.11m | 15:35 19/02/19 |
| Coral Products | 11.75p | 0.00% |
|
0 | £9.71m | 15:35 19/02/19 |
| Corero Network Security | 9.25p | 0.00% |
|
0 | £37.18m | 15:55 19/02/19 |
| Coro Energy | 2.17p | -1.14% |
|
1,935,140 | £15.63m | 15:55 19/02/19 |
| CPP Group | 6.25p | -1.98% |
|
202,008 | £53.87m | 15:30 19/02/19 |
| Craneware | 2,600.00p | 2.56% |
|
8,710 | £694.17m | 15:55 19/02/19 |
| Craven House Capital | $3.55 | 0.00% |
|
0 | $8.87m | 15:35 19/02/19 |
| CREO MEDICAL GROUP | 230.00p | -0.43% |
|
9,359 | £277.14m | 15:55 19/02/19 |
| Crimson Tide | 2.75p | 0.00% |
|
1,000 | £12.58m | 15:59 19/02/19 |
| Croma Security Solutions Group | 104.00p | 7.77% |
|
29,607 | £15.50m | 15:55 19/02/19 |
| Cropper (James) | 970.00p | 0.00% |
|
1,672 | £92.66m | 15:55 19/02/19 |
| Crystal Amber Fund Ltd. | 209.00p | 0.00% |
|
7,603 | £201.44m | 15:50 19/02/19 |
| Curtis Banks Group | 278.00p | -1.07% |
|
90,343 | £149.58m | 16:15 19/02/19 |
| CVS Group | 455.00p | -0.18% |
|
568,771 | £321.20m | 15:34 19/02/19 |
| Cyanconnode Holdings | 8.30p | 0.00% |
|
335,343 | £15.14m | 15:35 19/02/19 |
| D4T4 Solutions | 209.00p | -0.48% |
|
70,335 | £80.28m | 15:35 19/02/19 |
| Dart Group | 785.00p | -1.20% |
|
80,360 | £1,167.65m | 15:34 19/02/19 |
| Deepmatter Group | 4.65p | 0.00% |
|
0 | £25.61m | 15:55 19/02/19 |
| Defenx | 6.50p | 0.00% |
|
4,977 | £2.30m | 15:55 19/02/19 |
| Dekeloil Public Ltd | 3.05p | 0.00% |
|
34,900 | £10.74m | 15:35 19/02/19 |
| Deltex Medical Group | 1.15p | 0.00% |
|
789,039 | £5.77m | 15:55 19/02/19 |
| Destiny Pharma | 83.00p | 0.00% |
|
7,500 | £36.16m | 15:35 19/02/19 |
| Dewhurst | 900.00p | 0.00% |
|
35 | £45.90m | 15:35 19/02/19 |
| Dewhurst (Non-Voting) | 560.00p | 0.00% |
|
0 | £28.56m | 15:35 19/02/19 |
| Dillistone Group | 55.00p | 5.77% |
|
7,452 | £10.82m | 15:35 19/02/19 |
| Directa Plus | 59.00p | -1.67% |
|
4,943 | £30.16m | 15:55 19/02/19 |
| Distil | 2.05p | 0.00% |
|
0 | £10.29m | 15:55 19/02/19 |
| Diurnal Group | 30.50p | -1.61% |
|
4,000 | £18.82m | 15:35 19/02/19 |
| Diversified Gas & Oil | 119.00p | 1.71% |
|
1,729,348 | £645.76m | 16:00 19/02/19 |
| Dolphin Capital Investors Ltd | 5.75p | -1.71% |
|
55,001 | £52.02m | 15:55 19/02/19 |
| DotDigital Group | 92.50p | 7.56% |
|
200,364 | £275.07m | 16:09 19/02/19 |
| DP Poland | 8.75p | 0.00% |
|
434,411 | £13.37m | 15:35 19/02/19 |
| Draper Esprit | 480.00p | 3.23% |
|
102,723 | £566.04m | 15:39 19/02/19 |
| Driver Group | 74.50p | 0.00% |
|
26,870 | £40.20m | 15:35 19/02/19 |
| Duke Royalty Limited | 41.40p | 0.49% |
|
587,816 | £82.75m | 16:09 19/02/19 |
| DX (Group) | 10.51p | -1.15% |
|
83,055 | £60.29m | 15:30 19/02/19 |
| e-Therapeutics | 5.25p | 0.00% |
|
800 | £14.11m | 15:35 19/02/19 |
| Eagle Eye Solutions Group | 140.00p | 0.00% |
|
23,440 | £35.65m | 15:55 19/02/19 |
| Earthport | 44.60p | -1.55% |
|
6,910,718 | £278.08m | 16:15 19/02/19 |
| easyHotel | 76.50p | 0.00% |
|
18,798 | £111.66m | 15:35 19/02/19 |
| Ebiquity | 47.00p | -1.05% |
|
9,561 | £35.28m | 15:35 19/02/19 |
| Echo Energy | 4.17p | -4.02% |
|
2,737,442 | £19.95m | 15:55 19/02/19 |
| Eckoh | 33.75p | 1.50% |
|
133,403 | £85.30m | 15:55 19/02/19 |
| Eco (Atlantic) Oil & Gas NPV (DI) | 67.25p | 3.07% |
|
139,191 | £108.53m | 15:55 19/02/19 |
| ECO Animal Health Group | 460.00p | 0.00% |
|
243,999 | £309.89m | 15:35 19/02/19 |
| ECR Minerals | 0.90p | 0.00% |
|
2,479,762 | £4.01m | 15:55 19/02/19 |
| ECSC Group | 110.00p | 0.00% |
|
0 | £10.01m | 15:35 19/02/19 |
| Eddie Stobart Logistics | 105.00p | 0.00% |
|
33,080 | £398.31m | 15:55 19/02/19 |
| Eden Research | 9.25p | 0.00% |
|
67,920 | £19.17m | 15:55 19/02/19 |
| Edenville Energy | 0.06p | -8.33% |
|
17,603,952 | £0.85m | 15:55 19/02/19 |
| Egdon Resources | 8.00p | 3.23% |
|
226,093 | £20.80m | 15:55 19/02/19 |
| Eight Peaks Group | 7.50p | 0.00% |
|
1,323 | £1.35m | 15:35 19/02/19 |
| EKF Diagnostics Holdings | 34.25p | -0.72% |
|
112,800 | £155.89m | 15:30 19/02/19 |
| Eland Oil & Gas | 125.00p | -0.79% |
|
445,149 | £272.82m | 16:00 19/02/19 |
| Elecosoft | 70.00p | -0.71% |
|
20,011 | £57.27m | 15:55 19/02/19 |
| Elegant Hotels Group | 71.00p | 0.00% |
|
11,420 | £63.06m | 15:55 19/02/19 |
| Elektron Technology | 46.00p | -3.16% |
|
184,881 | £85.61m | 15:55 19/02/19 |
| EMIS Group | 950.00p | 0.00% |
|
38,071 | £597.21m | 16:00 19/02/19 |
| Empresaria Group | 71.50p | 0.00% |
|
30,000 | £35.05m | 15:35 19/02/19 |
| Empyrean Energy | 9.25p | 5.11% |
|
233,775 | £39.25m | 15:55 19/02/19 |
| Energiser Investments | 1.00p | 0.00% |
|
100 | £1.24m | 15:55 19/02/19 |
| Enteq Upstream | 25.00p | 0.00% |
|
0 | £15.68m | 15:59 19/02/19 |
| EPE Special Opportunities Limited (DI) | 160.00p | 0.00% |
|
0 | £46.64m | 15:35 19/02/19 |
| EPWIN GROUP | 74.00p | 1.77% |
|
70,487 | £105.76m | 15:29 19/02/19 |
| Eqtec | 1.27p | 4.10% |
|
10,677,314 | £22.84m | 15:55 19/02/19 |
| Ergomed | 186.00p | 0.00% |
|
0 | £85.59m | 15:35 19/02/19 |
| Erris Resources | 5.38p | -4.87% |
|
591,204 | £1.67m | 16:09 19/02/19 |
| eServGlobal Limited (DI) | 7.65p | 2.00% |
|
382,447 | £92.63m | 16:14 19/02/19 |
| Ethernity Networks Ltd | 47.50p | 0.00% |
|
5,386 | £15.46m | 15:35 19/02/19 |
| EU Supply | 10.75p | 0.00% |
|
0 | £7.71m | 15:35 19/02/19 |
| Eurasia Mining | 0.47p | 0.00% |
|
930,714 | £11.26m | 15:55 19/02/19 |
| Europa Metals Ltd NPV (DI) | 0.04p | 0.00% |
|
4,385,156 | £2.09m | 15:55 19/02/19 |
| Europa Oil & Gas (Holdings) | 3.13p | -0.79% |
|
3,108,548 | £13.90m | 15:55 19/02/19 |
| European Metals Holding Limited (DI) | 16.75p | 3.08% |
|
530,630 | £24.56m | 16:09 19/02/19 |
| Eve Sleep PLC | 9.50p | 2.70% |
|
81,073 | £24.70m | 15:35 19/02/19 |
| Everyman Media Group | 193.00p | 0.00% |
|
6,480 | £137.01m | 15:55 19/02/19 |
| Evgen Pharma | 16.75p | -5.63% |
|
39,000 | £16.58m | 15:35 19/02/19 |
| EVR Holdings | 4.63p | -3.65% |
|
4,547,920 | £60.52m | 15:55 19/02/19 |
| Fairfx Group | 88.20p | -2.00% |
|
187,765 | £137.03m | 15:55 19/02/19 |
| Falanx Group Ltd | 2.55p | 4.08% |
|
731,314 | £10.21m | 15:55 19/02/19 |
| Falcon Oil & Gas Ltd. | 19.25p | 0.65% |
|
199,275 | £179.49m | 15:35 19/02/19 |
| Faron Pharmaceuticals Oy (DI) | 57.00p | -3.39% |
|
7,620 | £17.69m | 15:55 19/02/19 |
| FastForward Innovations Limited | 9.35p | -2.09% |
|
464,522 | £12.22m | 15:55 19/02/19 |
| Feedback | 1.27p | 0.00% |
|
36,667 | £4.76m | 15:55 19/02/19 |
| FEVERTREE DRINKS | 2,793.00p | -0.11% |
|
171,002 | £3,243.01m | 15:35 19/02/19 |
| FFI Holdings | 24.00p | -2.04% |
|
644,880 | £37.88m | 15:50 19/02/19 |
| FIH Group | 283.00p | 0.00% |
|
332 | £35.23m | 15:35 19/02/19 |
| Filtronic | 7.70p | 0.00% |
|
948,095 | £16.03m | 15:35 19/02/19 |
| Finsbury Food Group | 84.50p | 0.60% |
|
24,624 | £110.17m | 15:55 19/02/19 |
| Fireangel Safety Technology Group | 28.50p | -1.04% |
|
30,000 | £13.09m | 15:55 19/02/19 |
| Firestone Diamonds | 2.62p | -0.94% |
|
79,635 | £14.35m | 15:55 19/02/19 |
| First Derivatives | 2,170.00p | 0.00% |
|
5,816 | £567.72m | 16:00 19/02/19 |
| First Property Group | 49.50p | 0.00% |
|
115,000 | £55.07m | 16:15 19/02/19 |
| Fletcher King | 46.00p | 0.00% |
|
965 | £4.24m | 15:55 19/02/19 |
| Flowtech Fluidpower | 122.00p | 0.00% |
|
83,320 | £74.27m | 11:00 19/02/19 |
| Focusrite | 512.00p | 0.79% |
|
6,283 | £297.53m | 15:59 19/02/19 |
| Footasylum | 53.50p | -3.08% |
|
4,598,622 | £55.89m | 15:35 19/02/19 |
| Forbidden Technologies | 7.70p | 0.00% |
|
156,614 | £22.75m | 15:55 19/02/19 |
| Fox Marble Holdings | 8.25p | 0.00% |
|
0 | £19.07m | 15:35 19/02/19 |
| Franchise Brands | 71.00p | 0.00% |
|
600 | £55.05m | 15:55 19/02/19 |
| Frenkel Topping Group | 30.50p | -1.61% |
|
12,124 | £23.05m | 15:35 19/02/19 |
| Frontier Developments | 866.00p | 0.70% |
|
44,716 | £1,872.16m | 15:35 19/02/19 |
| Frontier IP Group | 85.50p | 0.00% |
|
8,541 | £36.00m | 15:55 19/02/19 |
| Frontier Mining Ltd (DI) | 0.03p | 0.00% |
|
20,655,076 | £0.47m | 15:30 19/03/15 |
| Frontier Smart Technologies Group Limited | 34.50p | 0.00% |
|
42,245 | £14.05m | 15:55 19/02/19 |
| Fulcrum Utility Services Ltd. (DI) | 51.50p | -1.53% |
|
140,422 | £113.47m | 15:55 19/02/19 |
| Fusion Antibodies | 39.50p | 0.00% |
|
0 | £8.73m | 15:55 19/02/19 |
| Futura Medical | 16.25p | 6.56% |
|
3,123,465 | £33.26m | 15:55 19/02/19 |
| Galantas Gold Corp. | 5.12p | 0.00% |
|
66,407 | £15.36m | 15:35 19/02/19 |
| Galileo Resources | 0.72p | 0.00% |
|
128,000 | £2.18m | 15:59 19/02/19 |
| Gama Aviation | 70.50p | 0.00% |
|
28,679 | £44.86m | 15:59 19/02/19 |
| Gaming Realms | 4.67p | 0.22% |
|
125,139 | £13.28m | 15:30 19/02/19 |
| Gamma Communications | 850.00p | 2.41% |
|
93,027 | £798.87m | 16:15 19/02/19 |
| GAN | 51.50p | -1.90% |
|
5,683 | £43.80m | 15:55 19/02/19 |
| Gateley (Holdings) | 171.50p | 0.00% |
|
18,928 | £190.13m | 15:59 19/02/19 |
| Gattaca | 112.00p | -0.22% |
|
34,260 | £35.99m | 15:39 19/02/19 |
| GB Group | 488.00p | 1.14% |
|
727,981 | £938.53m | 16:00 19/02/19 |
| GBGI Limited | 114.50p | 0.00% |
|
2,095 | £99.57m | 15:59 19/02/19 |
| GCM Resources | 27.50p | 3.77% |
|
456,382 | £27.01m | 15:59 19/02/19 |
| Gear4music (Holdings) | 172.50p | -1.43% |
|
100,336 | £36.13m | 15:55 19/02/19 |
| Genedrive | 24.50p | 0.00% |
|
0 | £8.33m | 15:59 19/02/19 |
| Georgian Mining Corporation NPV (DI) | 4.60p | 0.00% |
|
242,970 | £5.28m | 15:59 19/02/19 |
| Getbusy | 35.50p | 0.00% |
|
0 | £17.18m | 15:59 19/02/19 |
| GETECH Group | 30.00p | 0.00% |
|
26,087 | £11.27m | 15:59 19/02/19 |
| Gfinity | 5.80p | 0.00% |
|
239,283 | £21.05m | 15:59 19/02/19 |
| GLI Finance Limited | 5.25p | 0.00% |
|
23,726 | £1.09m | 15:59 19/02/19 |
| Global Petroleum Ltd. | 1.20p | 0.00% |
|
0 | £2.43m | 15:59 19/02/19 |
| Globaldata | 590.00p | 0.00% |
|
4,000 | £696.87m | 15:50 19/02/19 |
| Goals Soccer Centres | 56.50p | 0.00% |
|
20,000 | £42.50m | 15:59 19/02/19 |
| Goldplat | 3.40p | 0.00% |
|
40,000 | £5.69m | 15:59 19/02/19 |
| GoldStone Resources Ltd | 2.10p | 0.00% |
|
598,355 | £5.24m | 15:59 19/02/19 |
| Gooch & Housego | 1,485.00p | -1.82% |
|
10,602 | £370.65m | 15:52 19/02/19 |
| Good Energy Group | 96.50p | -1.53% |
|
6,715 | £15.99m | 15:59 19/02/19 |
| Gordon Dadds Group | 143.50p | 0.00% |
|
6,660 | £53.06m | 15:59 19/02/19 |
| Gowin New Energy Group Limited (DI) | 0.95p | 0.00% |
|
0 | £3.85m | 14:24 26/03/15 |
| Grafenia | 11.25p | 0.00% |
|
8,690 | £8.64m | 15:59 19/02/19 |
| GRC International Group | 112.50p | 0.00% |
|
0 | £64.65m | 15:59 19/02/19 |
| Great Western Mining Corporation | 0.33p | 0.00% |
|
0 | £2.20m | 15:59 19/02/19 |
| Greatland Gold | 1.73p | 0.00% |
|
15,893,072 | £56.01m | 15:59 19/02/19 |
| Greencoat Renewables | €1.07 | -0.46% |
|
58,496 | €407.32m | 15:09 19/02/19 |
| Gresham House | 446.00p | 0.00% |
|
128 | £110.97m | 15:59 19/02/19 |
| Gresham House Strategic | 910.00p | 0.55% |
|
2,103 | £32.35m | 15:59 19/02/19 |
| Griffin Mining Ltd. | 96.50p | -3.98% |
|
95,060 | £166.34m | 15:59 19/02/19 |
| Gunsynd | 0.02p | 0.00% |
|
0 | £0.95m | 15:59 19/02/19 |
| GYG | 54.50p | 0.00% |
|
2,500 | £25.42m | 15:59 19/02/19 |
| H&T Group | 285.80p | 0.18% |
|
18,138 | £107.63m | 15:30 19/02/19 |
| Hardide | 1.55p | 0.00% |
|
1,000 | £26.32m | 15:59 19/02/19 |
| Hargreaves Services | 315.00p | 2.17% |
|
6,050 | £101.18m | 15:30 19/02/19 |
| Harvest Minerals Limited (DI) | 13.25p | -2.75% |
|
479,255 | £24.62m | 15:59 19/02/19 |
| Harwood Wealth Management Group | 139.00p | 0.00% |
|
0 | £86.93m | 15:59 19/02/19 |
| Haydale Graphene Industries | 23.00p | 0.00% |
|
88,043 | £6.57m | 15:59 19/02/19 |
| Helios Underwriting | 142.50p | 0.00% |
|
0 | £21.16m | 15:59 19/02/19 |
| Herencia Resources | 0.01p | -9.68% |
|
66,090,528 | £1.53m | 15:59 19/02/19 |
| Highland Gold Mining Ltd. | 163.50p | 0.06% |
|
371,186 | £594.88m | 16:00 19/02/19 |
| HML Holdings | 31.50p | 0.00% |
|
10,600 | £14.40m | 15:59 19/02/19 |
| Holders Technology | 41.20p | 0.00% |
|
0 | £1.71m | 15:59 19/02/19 |
| Horizon Discovery Group | 165.00p | 0.15% |
|
11,545 | £248.17m | 15:34 19/02/19 |
| Horizonte Minerals | 2.15p | -4.44% |
|
1,840,983 | £31.10m | 15:59 19/02/19 |
| Hornby | 33.00p | 0.00% |
|
586 | £41.34m | 15:35 19/02/19 |
| Hotel Chocolat Group | 310.00p | 0.00% |
|
14,197 | £349.80m | 15:59 19/02/19 |
| Hummingbird Resources | 23.75p | -0.63% |
|
121,697 | £84.00m | 15:59 19/02/19 |
| Hunters Property | 43.00p | 0.00% |
|
0 | £13.69m | 15:59 19/02/19 |
| Hutchison China Meditech Ltd | 3,825.00p | -3.16% |
|
3,507 | £2,549.66m | 15:59 19/02/19 |
| HydroDec Group | 68.75p | 0.00% |
|
970 | £14.37m | 15:59 19/02/19 |
| Hydrogen Group | 70.00p | 2.19% |
|
4,633 | £23.89m | 15:59 19/02/19 |
| I3 Energy | 60.00p | 0.84% |
|
48,532 | £24.61m | 15:59 19/02/19 |
| IDE Group Holdings | 1.85p | 0.00% |
|
6,677 | £7.41m | 15:59 19/02/19 |
| Ideagen | 130.00p | -1.14% |
|
96,152 | £285.24m | 15:59 19/02/19 |
| IDOX | 31.10p | 0.32% |
|
377,726 | £129.19m | 15:35 19/02/19 |
| IG Design Group | 573.00p | 0.17% |
|
97,050 | £425.58m | 16:15 19/02/19 |
| IGas Energy | 78.60p | 18.67% |
|
467,444 | £95.99m | 15:30 19/02/19 |
| Ilika | 38.60p | 2.93% |
|
71,398 | £38.88m | 15:59 19/02/19 |
| Image Scan Holdings | 2.35p | 0.00% |
|
515,000 | £3.94m | 15:59 19/02/19 |
| IMImobile | 215.00p | 0.00% |
|
26,182 | £143.38m | 15:59 19/02/19 |
| Immedia Group | 25.50p | 0.00% |
|
43,800 | £3.71m | 15:59 19/02/19 |
| Immotion Group | 6.25p | -1.96% |
|
56,755 | £12.21m | 15:59 19/02/19 |
| Immunodiagnostic Systems Holdings | 187.50p | 0.00% |
|
0 | £53.97m | 15:59 19/02/19 |
| Immupharma | 12.03p | 4.57% |
|
1,353,574 | £16.77m | 16:09 19/02/19 |
| Impax Asset Management Group | 210.00p | 0.47% |
|
10,280 | £273.87m | 11:04 19/02/19 |
| Impellam Group | 555.00p | 0.00% |
|
3,324 | £274.17m | 15:59 19/02/19 |
| Independent Oil & Gas | 11.50p | -2.13% |
|
266,054 | £14.57m | 15:59 19/02/19 |
| IndigoVision Group | 125.50p | 0.00% |
|
0 | £9.00m | 15:59 19/02/19 |
| Infrastrata | 1.15p | 0.00% |
|
11,768,805 | £15.39m | 15:59 19/02/19 |
| Ingenta | 74.00p | 0.00% |
|
2,500 | £12.52m | 15:59 19/02/19 |
| Inland Homes | 61.70p | 6.38% |
|
226,199 | £127.88m | 15:59 19/02/19 |
| Inspiration Healthcare Group | 60.50p | 0.00% |
|
2,069 | £18.55m | 15:59 19/02/19 |
| Inspired Energy | 18.05p | 0.00% |
|
80,632 | £128.87m | 15:59 19/02/19 |
| Inspirit Energy Holdings | 0.03p | 0.00% |
|
1,000,000 | £0.45m | 15:59 19/02/19 |
| Instem | 323.00p | 0.00% |
|
619,560 | £51.41m | 15:59 19/02/19 |
| Integumen | 0.93p | 0.00% |
|
183,148 | £3.41m | 15:59 19/02/19 |
| Intelligent Ultrasound Group | 7.40p | 0.00% |
|
0 | £11.59m | 15:59 19/02/19 |
| Intercede Group | 23.00p | 2.22% |
|
159,117 | £11.61m | 15:59 19/02/19 |
| Iofina | 14.25p | -7.92% |
|
1,607,392 | £18.18m | 15:19 19/02/19 |
| Iomart Group | 376.00p | 2.14% |
|
35,681 | £407.40m | 15:35 19/02/19 |
| IQE | 74.50p | 2.69% |
|
1,308,744 | £578.69m | 15:58 19/02/19 |
| IQGEO Group | 52.00p | 0.00% |
|
0 | £38.01m | 15:59 19/02/19 |
| IronRidge Resources Limited (DI) | 19.25p | -1.28% |
|
139,549 | £59.59m | 15:59 19/02/19 |
| Ironveld | 1.88p | -14.77% |
|
3,020,059 | £11.10m | 15:59 19/02/19 |
| Itaconix | 2.75p | -5.17% |
|
1,331,152 | £7.40m | 15:59 19/02/19 |
| ITM Power | 21.50p | -0.92% |
|
159,207 | £69.66m | 15:30 19/02/19 |
| Ixico | 31.00p | 0.00% |
|
960 | £14.50m | 15:59 19/02/19 |
| Jadestone Energy Inc NPV (DI) | 39.00p | 1.83% |
|
151,071 | £176.48m | 16:09 19/02/19 |
| James Halstead | 480.00p | 3.00% |
|
76,974 | £998.81m | 15:35 19/02/19 |
| Jangada Mines | 2.45p | 1.03% |
|
701,309 | £5.78m | 15:59 19/02/19 |
| Jarvis Securities | 512.00p | -0.19% |
|
480 | £56.07m | 15:59 19/02/19 |
| Jersey Oil and Gas | 209.00p | 2.45% |
|
85,033 | £45.62m | 15:59 19/02/19 |
| John Lewis of Hungerford | 0.68p | 0.00% |
|
5,136 | £1.26m | 15:59 19/02/19 |
| Johnson Service Group | 132.80p | 0.15% |
|
144,855 | £488.28m | 15:34 19/02/19 |
| Joules Group | 273.00p | -5.54% |
|
29,431 | £239.66m | 15:39 19/02/19 |
| JQW | 2.75p | 0.00% |
|
0 | £5.32m | 08:30 29/12/15 |
| Jubilee Metals Group | 2.43p | 0.00% |
|
1,149,415 | £33.06m | 15:59 19/02/19 |
| Judges Scientific | 2,680.00p | 0.37% |
|
7,855 | £166.05m | 15:59 19/02/19 |
| K3 Business Technology Group | 224.00p | 0.00% |
|
11,144 | £96.83m | 15:59 19/02/19 |
| K3 Capital Group | 247.00p | 0.00% |
|
51,431 | £104.26m | 16:15 19/02/19 |
| Kape Technologies | 108.00p | -0.46% |
|
7,457 | £153.60m | 15:59 19/02/19 |
| Karelian Diamond Resources | 3.10p | 0.00% |
|
32,657 | £1.07m | 15:59 19/02/19 |
| Katoro Gold | 0.60p | 0.00% |
|
0 | £0.95m | 15:59 19/02/19 |
| Kazera Global | 2.10p | 0.00% |
|
0 | £5.39m | 15:59 19/02/19 |
| KEFI Minerals | 1.80p | -2.77% |
|
822,449 | £10.26m | 15:30 19/02/19 |
| Keras Resources | 0.36p | -2.74% |
|
1,704,615 | £8.13m | 15:59 19/02/19 |
| Keystone Law Group | 392.00p | 0.51% |
|
1,053 | £122.59m | 15:59 19/02/19 |
| Keywords Studios | 1,080.00p | 1.32% |
|
319,505 | £691.63m | 15:35 19/02/19 |
| Kibo Energy | 0.90p | -2.70% |
|
1,421,216 | £5.76m | 15:59 19/02/19 |
| Knights Group Holdings | 272.01p | 0.00% |
|
1,830 | £196.55m | 15:30 19/02/19 |
| Kodal Minerals | 0.18p | -2.74% |
|
10,935,020 | £13.69m | 15:59 19/02/19 |
| Koovs | 7.35p | 0.00% |
|
491,094 | £26.17m | 15:59 19/02/19 |
| Kore Potash | 3.30p | 11.86% |
|
7,081,036 | £28.47m | 16:09 19/02/19 |
| Kromek Group | 26.75p | -0.93% |
|
246,003 | £69.70m | 15:59 19/02/19 |
| Landore Resources Ltd. | 1.05p | 2.44% |
|
835,900 | £10.98m | 15:59 19/02/19 |
| Lansdowne Oil & Gas | 2.50p | -3.85% |
|
1,410,083 | £16.63m | 15:59 19/02/19 |
| Latham (James) | 712.50p | -0.70% |
|
11,505 | £137.12m | 15:59 19/02/19 |
| Learning Technologies Group | 70.20p | -0.85% |
|
1,353,067 | £468.09m | 16:00 19/02/19 |
| Lekoil Ltd (DI) | 10.00p | -2.91% |
|
356,319 | £53.65m | 15:39 19/02/19 |
| LiDCO Group | 4.35p | 0.00% |
|
79,375 | £10.62m | 15:59 19/02/19 |
| Lighthouse Group | 27.30p | 1.49% |
|
64,949 | £34.86m | 15:59 19/02/19 |
| LightwaveRF | 9.25p | -0.54% |
|
35,976 | £6.62m | 15:59 19/02/19 |
| Live Company Group | 60.00p | 0.84% |
|
58,513 | £32.27m | 16:09 19/02/19 |
| Location Sciences Group | 2.17p | 1.16% |
|
152,088 | £7.42m | 15:59 19/02/19 |
| Lok'n Store Group | 445.00p | -3.26% |
|
13,642 | £131.40m | 15:59 19/02/19 |
| Loopup Group | 360.00p | -1.37% |
|
8,075 | £198.48m | 15:59 19/02/19 |
| LPA Group | 102.50p | 0.00% |
|
2,872 | £12.92m | 15:59 19/02/19 |
| LXB Retail Properties | 5.51p | 0.92% |
|
0 | £9.28m | 15:35 19/02/19 |
| M Winkworth | 108.00p | -0.92% |
|
2,000 | £13.75m | 15:55 19/02/19 |
| M&C Saatchi | 331.00p | -2.60% |
|
14,620 | £294.27m | 15:30 19/02/19 |
| M. P. Evans Group | 680.40p | -0.15% |
|
3,381 | £371.94m | 14:14 19/02/19 |
| Maestrano Group | 4.90p | 0.00% |
|
0 | £3.92m | 15:59 19/02/19 |
| Maintel Holdings | 525.00p | 0.00% |
|
0 | £74.53m | 15:59 19/02/19 |
| Maistro | 1.65p | 0.00% |
|
12,632 | £5.07m | 15:59 19/02/19 |
| Majestic Wine | 278.00p | 2.02% |
|
52,482 | £200.54m | 16:00 19/02/19 |
| Management Resources Solutions | 4.60p | -1.08% |
|
708,709 | £9.06m | 15:59 19/02/19 |
| Manx Financial Group | 8.75p | 0.00% |
|
16,370 | £11.47m | 15:59 19/02/19 |
| Manx Telecom | 182.50p | 3.40% |
|
664,504 | £210.05m | 15:59 19/02/19 |
| Mar City | 34.00p | 0.00% |
|
0 | £34.10m | 14:39 19/05/15 |
| Marechale Capital | 1.05p | 0.00% |
|
0 | £0.61m | 15:59 19/02/19 |
| Marlowe | 353.00p | -0.28% |
|
10,515 | £143.98m | 15:59 19/02/19 |
| Marshall Motor Holdings | 165.00p | 0.00% |
|
30,844 | £128.48m | 15:59 19/02/19 |
| Mattioli Woods | 750.00p | 0.33% |
|
2,185 | £197.90m | 15:59 19/02/19 |
| Mayan Energy Limited (DI) | 0.13p | 0.00% |
|
2,335,202 | £2.87m | 15:59 19/02/19 |
| MediaZest | 0.10p | 0.00% |
|
4,000,000 | £1.29m | 15:59 19/02/19 |
| Mercantile Ports & Logistics Limited | 2.90p | 0.00% |
|
0 | £55.25m | 15:59 19/02/19 |
| Mercia Technologies | 38.70p | 2.65% |
|
102,084 | £117.38m | 16:09 19/02/19 |
| Metal Tiger | 1.22p | -2.00% |
|
3,287,264 | £17.39m | 15:59 19/02/19 |
| Metals Exploration | 0.91p | -7.18% |
|
3,268,696 | £18.75m | 15:59 19/02/19 |
| Mi-Pay Group | 10.00p | 0.00% |
|
0 | £4.57m | 15:59 19/02/19 |
| Michelmersh Brick Holdings | 89.50p | 0.00% |
|
34,028 | £77.40m | 15:59 19/02/19 |
| Microsaic Systems | 1.00p | 0.00% |
|
0 | £4.56m | 15:59 19/02/19 |
| Midatech Pharma | 4.00p | 0.00% |
|
78,422 | £2.45m | 15:59 19/02/19 |
| Midwich Group | 582.50p | 0.00% |
|
167 | £462.79m | 15:35 19/02/19 |
| Mind Gym | 142.00p | -2.41% |
|
3,600 | £141.09m | 15:59 19/02/19 |
| Minds + Machines Group Limited (DI) | 5.55p | 0.00% |
|
0 | £51.33m | 15:59 19/02/19 |
| Mineral & Financial Investments Limited (DI) | 8.50p | 3.03% |
|
155,000 | £2.98m | 15:59 19/02/19 |
| Minoan Group | 2.68p | -0.93% |
|
177,882 | £7.69m | 15:59 19/02/19 |
| Mirriad Advertising | 15.75p | 0.00% |
|
0 | £16.56m | 15:59 19/02/19 |
| Mission Marketing Group | 64.00p | 0.00% |
|
39,377 | £53.99m | 15:59 19/02/19 |
| Miton Group | 48.50p | 1.04% |
|
124,707 | £83.73m | 16:09 19/02/19 |
| Mkango Resources | 9.10p | -4.21% |
|
225,676 | £10.28m | 15:59 19/02/19 |
| Mobile Streams | 0.40p | 0.00% |
|
738,381 | £0.40m | 15:59 19/02/19 |
| Mobile Tornado Group | 3.30p | 0.00% |
|
132,224 | £11.52m | 15:59 19/02/19 |
| MobilityOne Ltd. | 3.25p | 0.00% |
|
0 | £3.45m | 15:59 19/02/19 |
| Modern Water | 6.15p | -1.60% |
|
5,261 | £6.97m | 15:59 19/02/19 |
| Morses Club | 156.00p | 3.14% |
|
206,949 | £202.48m | 16:15 19/02/19 |
| Mortgage Advice Bureau (Holdings) | 573.00p | -1.21% |
|
136,978 | £292.84m | 15:39 19/02/19 |
| Mosman Oil and Gas Limited (DI) | 0.26p | -5.45% |
|
1,595,687 | £1.65m | 15:59 19/02/19 |
| Motif Bio | 7.90p | 8.37% |
|
32,169,540 | £23.50m | 16:09 19/02/19 |
| Mountfield Group | 1.55p | 5.08% |
|
396,858 | £3.94m | 15:59 19/02/19 |
| MPAC Group | 133.00p | 0.00% |
|
0 | £26.83m | 15:59 19/02/19 |
| Mporium Group | 5.53p | 0.00% |
|
209,771 | £46.70m | 15:59 19/02/19 |
| MS International | 222.00p | 0.00% |
|
1,753 | £37.18m | 15:59 19/02/19 |
| MTI Wireless Edge Ltd. | 19.50p | 0.00% |
|
30,850 | £16.87m | 15:59 19/02/19 |
| Murgitroyd Group | 484.00p | 0.00% |
|
2,840 | £43.61m | 15:59 19/02/19 |
| MX Oil | 0.07p | 0.00% |
|
0 | £1.24m | 15:59 19/02/19 |
| MXC Capital | 62.00p | -3.12% |
|
5,383 | £2,083.30m | 15:59 19/02/19 |
| Mysale Group | 21.00p | 0.00% |
|
1,466 | £32.41m | 15:35 19/02/19 |
| N4 Pharma | 8.25p | -2.37% |
|
294,495 | £8.37m | 15:59 19/02/19 |
| NAHL GROUP | 76.70p | 0.39% |
|
46,048 | £35.42m | 16:09 19/02/19 |
| Nakama Group | 1.05p | 0.00% |
|
0 | £1.24m | 15:59 19/02/19 |
| Nasstar | 11.80p | 0.00% |
|
6,981 | £67.85m | 15:59 19/02/19 |
| Nautilus Marine Services | 7.80p | 0.00% |
|
880 | £4.10m | 15:59 19/02/19 |
| Ncondezi Energy Limited (DI) | 5.50p | 1.85% |
|
826,807 | £15.68m | 15:59 19/02/19 |
| Nektan (DI) | 13.50p | 0.00% |
|
0 | £6.42m | 15:59 19/02/19 |
| Netcall | 27.70p | 1.47% |
|
66,136 | £39.60m | 15:59 19/02/19 |
| Newmark Security PLC | 0.85p | 0.00% |
|
10,000 | £3.98m | 15:59 19/02/19 |
| Next Fifteen Communications | 548.40p | 1.31% |
|
1,194 | £458.26m | 15:30 19/02/19 |
| Nexus Infrastructure | 209.00p | 0.00% |
|
11,310 | £79.67m | 15:59 19/02/19 |
| Nichols | 1,470.00p | -0.17% |
|
12,601 | £542.19m | 15:35 19/02/19 |
| Northbridge Industrial Services | 122.00p | 0.00% |
|
3,200 | £34.04m | 15:59 19/02/19 |
| Northern Bear | 72.50p | 0.00% |
|
356 | £13.42m | 15:59 19/02/19 |
| Nostra Terra Oil & Gas Co | 2.70p | 0.00% |
|
93,649 | £3.65m | 15:59 19/02/19 |
| NU-Oil And Gas | 0.76p | 5.59% |
|
6,042,290 | £10.27m | 15:59 19/02/19 |
| Nucleus Financial Group | 167.50p | 0.00% |
|
3,143 | £128.09m | 15:59 19/02/19 |
| Numis Corporation | 258.50p | -3.03% |
|
27,179 | £276.43m | 15:35 19/02/19 |
| NWF Group | 162.00p | 0.00% |
|
26,327 | £78.95m | 15:59 19/02/19 |
| Oakley Capital Investments Ltd. (DI) | 191.50p | 0.00% |
|
118,727 | £392.20m | 15:59 19/02/19 |
| Obtala Limited | 6.40p | 0.00% |
|
453,000 | £26.72m | 15:59 19/02/19 |
| Octagonal | 1.75p | 0.00% |
|
0 | £9.93m | 15:59 19/02/19 |
| Oilex Ltd. | 0.26p | 1.96% |
|
14,920,287 | £6.70m | 15:59 19/02/19 |
| Omega Diagnostics Group | 13.50p | 1.89% |
|
1,000 | £17.14m | 15:59 19/02/19 |
| Oncimmune Holdings | 108.00p | 0.00% |
|
0 | £66.56m | 15:59 19/02/19 |
| One Media IP Group | 5.70p | -0.87% |
|
0 | £7.73m | 15:59 19/02/19 |
| Online Blockchain | 23.00p | 0.00% |
|
8,179 | £1.99m | 15:59 19/02/19 |
| OnTheMarket | 123.00p | 4.24% |
|
106,999 | £75.85m | 16:09 19/02/19 |
| OPG Power Ventures | 23.25p | -1.48% |
|
119,944 | £82.84m | 15:59 19/02/19 |
| OptiBiotix Health | 87.00p | 4.82% |
|
359,633 | £73.71m | 15:59 19/02/19 |
| Oracle Power | 0.43p | 0.00% |
|
1,954,099 | £4.85m | 15:59 19/02/19 |
| Orchard Funding Group | 80.50p | 1.90% |
|
0 | £17.19m | 15:59 19/02/19 |
| Origo Partners | 0.18p | 0.00% |
|
647,345 | £0.63m | 15:59 19/02/19 |
| Oriole Resources | 0.38p | 4.11% |
|
3,431,429 | £2.67m | 15:59 19/02/19 |
| Ormonde Mining | 3.95p | 5.33% |
|
1,997,992 | £18.66m | 15:59 19/02/19 |
| Orosur Mining Inc | 5.25p | -0.94% |
|
165,166 | £7.71m | 15:59 19/02/19 |
| Ovoca Bio | 7.25p | 0.00% |
|
0 | £6.41m | 15:59 19/02/19 |
| Oxford Biodynamics | 160.00p | -0.31% |
|
24,625 | £148.10m | 11:44 19/02/19 |
| Oxford Metrics | 81.50p | 0.62% |
|
51,413 | £101.83m | 15:59 19/02/19 |
| Pan African Resources | 10.70p | 0.00% |
|
525,108 | £239.11m | 15:40 19/02/19 |
| Pantheon Resources | 24.00p | 0.21% |
|
1,237,260 | £108.25m | 15:30 19/02/19 |
| Panther Securities | 375.00p | 0.00% |
|
300 | £66.31m | 15:59 19/02/19 |
| Paragon Entertainment Ltd (DI) | 0.94p | 0.00% |
|
500,000 | £1.76m | 15:59 19/02/19 |
| Parity Group | 8.30p | 0.61% |
|
20,000 | £8.52m | 15:59 19/02/19 |
| Park Group | 73.00p | -0.34% |
|
31,130 | £136.03m | 15:30 19/02/19 |
| Parkmead Group (The) | 56.81p | -0.70% |
|
121,397 | £56.20m | 15:09 19/02/19 |
| Patagonia Gold | 48.50p | -48.95% |
|
111,671 | £11.46m | 15:59 19/02/19 |
| Pathfinder Minerals | 1.40p | 0.00% |
|
66,090 | £3.82m | 15:59 19/02/19 |
| PCF Group | 36.00p | 0.00% |
|
1,600 | £76.40m | 15:59 19/02/19 |
| PCG Entertainment (DI) | 0.07p | 18.18% |
|
16,116,844 | £0.81m | 15:59 19/02/19 |
| PCI-PAL | 25.00p | 0.00% |
|
1,952 | £10.64m | 15:59 19/02/19 |
| Pebble Beach Systems Group | 5.75p | 0.00% |
|
30,000 | £7.16m | 15:59 19/02/19 |
| Peel Hotels | 67.00p | -0.74% |
|
10,260 | £9.46m | 15:59 19/02/19 |
| Pelatro | 83.00p | 3.75% |
|
48,650 | £27.00m | 15:59 19/02/19 |
| Pennant International Group | 127.00p | -0.78% |
|
10,957 | £45.77m | 15:59 19/02/19 |
| Personal Group Holdings | 352.00p | 0.00% |
|
6,073 | £108.73m | 15:59 19/02/19 |
| Petards Group | 27.00p | -1.10% |
|
0 | £15.52m | 15:59 19/02/19 |
| Petrel Resources | 1.30p | 4.00% |
|
221,000 | £1.36m | 15:59 19/02/19 |
| Petro Matad Ltd. | 4.85p | -10.19% |
|
16,134,708 | £32.11m | 16:09 19/02/19 |
| PetroNeft Resources | 1.25p | 0.00% |
|
0 | £8.84m | 15:59 19/02/19 |
| Phoenix Global Mining Limited (DI) | 19.00p | 0.00% |
|
0 | £7.35m | 15:59 19/02/19 |
| Photonstar LED Group | 0.01p | -4.76% |
|
55,318,180 | £0.13m | 15:59 19/02/19 |
| PHSC | 10.00p | 0.00% |
|
6,379 | £1.47m | 15:59 19/02/19 |
| Physiomics | 3.50p | 0.00% |
|
171,918 | £2.52m | 15:59 19/02/19 |
| Pipehawk | 5.03p | 0.00% |
|
0 | £1.71m | 15:59 19/02/19 |
| Pires Investments | 2.45p | -5.77% |
|
150,000 | £0.83m | 15:59 19/02/19 |
| Pittards | 66.50p | 0.00% |
|
8,115 | £9.24m | 15:59 19/02/19 |
| Plant Health Care | 9.62p | 0.26% |
|
2,414 | £16.63m | 16:00 19/02/19 |
| Plexus Holdings | 45.50p | 2.25% |
|
1,000 | £45.70m | 15:59 19/02/19 |
| Plutus PowerGen | 0.43p | 0.00% |
|
0 | £3.51m | 15:59 19/02/19 |
| Polar Capital Holdings | 509.12p | -1.58% |
|
100,719 | £481.67m | 15:34 19/02/19 |
| Polarean Imaging | 18.25p | 0.00% |
|
0 | £18.38m | 15:59 19/02/19 |
| Polemos | 0.70p | 0.00% |
|
0 | £0.83m | 15:59 19/02/19 |
| Polo Resources Ltd. (DI) | 4.25p | 1.81% |
|
218,636 | £13.24m | 15:30 19/02/19 |
| Port Erin Biopharma Investments Ltd | 4.50p | 0.00% |
|
0 | £1.04m | 15:59 19/02/19 |
| Porta Communications | 0.98p | 0.00% |
|
0 | £4.71m | 15:59 19/02/19 |
| Portmeirion Group | 1,107.50p | 0.00% |
|
2,134 | £120.42m | 15:59 19/02/19 |
| Powerhouse Energy Group | 0.45p | -2.17% |
|
14,996,197 | £8.35m | 15:59 19/02/19 |
| Premier African Minerals Ltd | 0.13p | 4.17% |
|
38,123,352 | £9.23m | 15:59 19/02/19 |
| Premier Asset Management Group | 204.00p | -2.86% |
|
7,120 | £215.83m | 15:44 19/02/19 |
| Premier Technical Services Group | 114.50p | -0.87% |
|
133,116 | £141.05m | 16:15 19/02/19 |
| President Energy | 8.70p | -4.50% |
|
643,403 | £93.34m | 15:59 19/02/19 |
| Pressure Technologies | 81.50p | 0.00% |
|
1,066 | £15.16m | 15:59 19/02/19 |
| Prime People | 76.00p | 0.00% |
|
0 | £8.96m | 15:59 19/02/19 |
| Primorus Investments | 0.12p | 0.00% |
|
79,316 | £3.22m | 15:59 19/02/19 |
| Proactis Holdings | 114.00p | -2.15% |
|
21,562 | £108.55m | 15:59 19/02/19 |
| Property Franchise Group | 122.50p | 0.00% |
|
24,584 | £31.63m | 15:59 19/02/19 |
| Prospex Oil and Gas | 0.28p | -3.57% |
|
7,804,882 | £3.37m | 14:49 19/02/19 |
| Proteome Sciences | 2.63p | 0.00% |
|
3,696 | £7.75m | 15:30 19/02/19 |
| Provexis | 0.24p | 0.00% |
|
80,000 | £4.74m | 11:00 19/02/19 |
| Providence Resources | 14.93p | 1.53% |
|
399,219 | £89.20m | 16:09 19/02/19 |
| Purplebricks Group | 160.00p | -2.22% |
|
261,508 | £484.53m | 15:35 19/02/19 |
| Quadrise Fuels International | 3.10p | 2.81% |
|
1,371,266 | £28.63m | 15:30 19/02/19 |
| Quartix Holdings | 241.00p | -0.82% |
|
4,640 | £115.31m | 15:59 19/02/19 |
| Quixant | 318.50p | -1.70% |
|
17,712 | £211.32m | 15:59 19/02/19 |
| Quiz | 35.25p | 9.98% |
|
2,737,555 | £43.79m | 16:00 19/02/19 |
| Ra International Group | 38.00p | 0.00% |
|
45,875 | £65.96m | 15:59 19/02/19 |
| Rambler Metals & Mining | 1.98p | 0.00% |
|
0 | £13.02m | 15:59 19/02/19 |
| Ramsdens Holdings | 171.50p | 0.00% |
|
11,864 | £52.89m | 15:59 19/02/19 |
| Randall & Quilter Investment Holdings (DI) | 164.00p | 0.31% |
|
9,547 | £206.61m | 15:59 19/02/19 |
| Reabold Resources | 0.72p | 0.00% |
|
4,804,316 | £27.72m | 15:59 19/02/19 |
| Reach4Entertainment Enterprises | 1.30p | 0.00% |
|
374,569 | £13.07m | 15:59 19/02/19 |
| React Group | 0.19p | 0.00% |
|
36,802 | £0.79m | 15:59 19/02/19 |
| Real Estate Investors | 51.50p | 0.00% |
|
165,646 | £96.01m | 15:59 19/02/19 |
| Real Good Food | 6.00p | 0.00% |
|
4,084 | £5.91m | 15:59 19/02/19 |
| Red Emperor Resources NL (DI) | 4.05p | -3.57% |
|
3,755,833 | £21.27m | 16:00 19/02/19 |
| Red Rock Resources | 0.63p | 0.00% |
|
517,970 | £3.35m | 15:59 19/02/19 |
| Redcentric | 68.65p | 0.00% |
|
54,862 | £102.38m | 15:30 19/02/19 |
| Redde | 181.00p | 0.56% |
|
200,863 | £554.96m | 16:00 19/02/19 |
| Redhall Group | 2.35p | 0.00% |
|
0 | £7.82m | 15:59 19/02/19 |
| Redt Energy | 4.40p | -3.30% |
|
411,658 | £34.81m | 15:59 19/02/19 |
| Redx Pharma | 7.50p | 0.00% |
|
8,387 | £9.49m | 15:59 19/02/19 |
| Regal Petroleum | 45.85p | 2.48% |
|
49,280 | £147.03m | 15:30 19/02/19 |
| Regency Mines | 0.22p | 0.00% |
|
0 | £1.84m | 15:59 19/02/19 |
| Remote Monitored Systems | 1.17p | 0.00% |
|
1,823,675 | £4.54m | 15:59 19/02/19 |
| ReNeuron Group | 47.50p | 0.00% |
|
30,941 | £15.03m | 15:59 19/02/19 |
| Renew Holdings | 382.00p | -0.78% |
|
43,793 | £287.76m | 15:40 19/02/19 |
| Renewable Energy Generation Ltd. | 59.50p | 0.00% |
|
204,947 | £63.12m | 15:55 04/01/16 |
| Restore | 308.00p | 0.98% |
|
319,281 | £381.74m | 15:59 19/02/19 |
| Rhythmone | 175.00p | 2.46% |
|
91,890 | £137.61m | 16:00 19/02/19 |
| Richland Resources Ltd | 0.11p | 0.00% |
|
0 | £0.63m | 15:59 19/02/19 |
| Riverfort Global Opportunities | 0.09p | 0.00% |
|
1,000 | £6.38m | 15:59 19/02/19 |
| RM2 International S.A. (DI) | 53.00p | 0.00% |
|
118 | £12.81m | 15:59 19/02/19 |
| Robinson | 66.50p | 0.76% |
|
0 | £11.05m | 15:59 19/02/19 |
| Rockfire Resources | 0.85p | -2.86% |
|
2,230,562 | £3.17m | 15:59 19/02/19 |
| Rockhopper Exploration | 22.45p | -1.86% |
|
595,710 | £102.69m | 16:09 19/02/19 |
| Rose Petroleum | 1.95p | -2.50% |
|
1,187,504 | £2.80m | 15:59 19/02/19 |
| Rosenblatt Group | 90.00p | 0.00% |
|
8,173 | £72.08m | 15:59 19/02/19 |
| Rosslyn Data Technologies | 7.20p | 0.00% |
|
47,261 | £13.87m | 15:59 19/02/19 |
| Rotala | 52.50p | 0.00% |
|
2,698 | £25.21m | 15:59 19/02/19 |
| RTC Group | 55.50p | 0.00% |
|
4,720 | £8.13m | 15:59 19/02/19 |
| Rurelec | 0.80p | 0.00% |
|
0 | £4.49m | 15:59 19/02/19 |
| RWS Holdings | 460.00p | -0.11% |
|
175,888 | £1,258.30m | 16:00 19/02/19 |
| Sabien Technology Group | 0.07p | -7.14% |
|
29,903,460 | £0.12m | 15:59 19/02/19 |
| SafeCharge International Group Limited (DI) | 275.00p | 2.23% |
|
75,026 | £418.75m | 15:59 19/02/19 |
| Safeland | 42.50p | 0.00% |
|
0 | £6.28m | 15:59 19/02/19 |
| Safestay | 38.00p | 0.00% |
|
2,578 | £24.58m | 15:59 19/02/19 |
| Safestyle UK | 71.40p | 0.56% |
|
28,484 | £59.11m | 15:35 19/02/19 |
| Salt Lake Potash Limited (DI) | 25.40p | 0.00% |
|
0 | £52.39m | 15:59 19/02/19 |
| San Leon Energy | 30.90p | 0.33% |
|
106,164 | £154.58m | 15:30 19/02/19 |
| Sanderson Group | 98.00p | 0.00% |
|
205 | £58.77m | 15:59 19/02/19 |
| Sareum Holdings | 0.52p | 0.00% |
|
3,081,206 | £15.10m | 15:59 19/02/19 |
| Savannah Petroleum | 25.60p | -2.85% |
|
496,262 | £225.22m | 16:09 19/02/19 |
| Savannah Resources | 5.70p | -3.39% |
|
718,272 | £50.24m | 15:59 19/02/19 |
| Scancell Holdings | 6.50p | 0.00% |
|