Symbol | Open | High | Low | Close | Percent | Change | Volume | DKE | 0.16 | 0.18 | 0.12 | 0.15 | 0.00 | 0.00 | 190160648 | NNN | 0.06 | 0.12 | 0.02 | 0.09 | | | 183297995 | SYME | 0.11 | 0.12 | 0.10 | 0.10 | | | 182310450 | DMTR | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 168890139 | PREM | 0.52 | 0.56 | 0.52 | 0.53 | | | 153153637 | MCLS | 1.00 | 2.17 | 0.51 | 1.68 | 46.09 | 0.53 | 136901564 | YGEN | 0.49 | 0.50 | 0.49 | 0.49 | | | 135491509 | CLON | 0.11 | 0.12 | 0.11 | 0.11 | | | 120172811 | VOD | 70.35 | 71.07 | 69.73 | 71.04 | | | 110588610 | BOIL | 0.10 | 0.10 | 0.09 | 0.10 | | | 100678501 | ANGS | 0.87 | 0.87 | 0.70 | 0.78 | | | 91682449 | LLOY | 42.98 | 43.37 | 42.72 | 43.37 | | | 78621582 | AVST | 716.40 | 724.20 | 708.00 | 716.60 | 0.00 | 0.00 | 66182197 | OEX | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 64817007 | CORO | 0.20 | 0.27 | 0.20 | 0.24 | | | 61408534 | RRR | 0.17 | 0.17 | 0.16 | 0.16 | | | 55441285 | TRP | 0.04 | 0.04 | 0.04 | 0.04 | | | 55195038 | EQT | 0.15 | 0.15 | 0.13 | 0.13 | | | 50909457 | VAST | 0.36 | 0.36 | 0.35 | 0.36 | | | 49361541 | ALBA | 0.12 | 0.12 | 0.11 | 0.12 | | | 48129987 | MOS | 0.10 | 0.10 | 0.09 | 0.09 | | | 44164470 | GWMO | 0.08 | 0.08 | 0.08 | 0.08 | | | 39468189 | HSBA | 604.50 | 606.00 | 598.20 | 600.90 | | | 34029626 | NWG | 233.20 | 235.30 | 231.70 | 235.20 | | | 28554692 | IRON | 0.27 | 0.28 | 0.26 | 0.28 | | | 27281610 | POG | 1.41 | 1.65 | 1.11 | 1.20 | 0.00 | 0.00 | 26356516 | HE1 | 7.09 | 8.40 | 6.70 | 7.80 | | | 26330336 | CEG | 0.09 | 0.10 | 0.09 | 0.09 | | | 25039846 | OPP | 0.05 | 0.10 | 0.05 | 0.08 | 14.29 | 0.01 | 24980562 | RDSA | 2092.50 | 2121.00 | 2082.50 | 2119.50 | 0.52 | 11.00 | 23746500 | UCG | 12.86 | 13.05 | 12.59 | 13.00 | -1.07 | -0.14 | 23105160 | UKOG | 0.06 | 0.06 | 0.06 | 0.06 | | | 22413515 | BP | 456.10 | 461.00 | 453.60 | 460.25 | | | 21661970 | LGEN | 223.50 | 226.90 | 222.85 | 226.40 | | | 21471498 | RR | 148.35 | 148.63 | 145.35 | 145.65 | | | 20880711 | BARC | 148.38 | 150.02 | 148.24 | 149.86 | | | 20590762 | KAV | 0.90 | 0.90 | 0.62 | 0.68 | | | 20528025 | RDSB | 1919.20 | 1919.20 | 1878.10 | 1894.60 | -1.24 | -23.80 | 20497345 | HMSO | 23.86 | 25.20 | 23.86 | 25.20 | | | 19721008 | MGGT | 798.80 | 798.80 | 798.80 | 798.80 | 0.00 | 0.00 | 18892160 | CNA | 121.60 | 122.40 | 120.00 | 121.30 | | | 18520673 | KOD | 0.62 | 0.64 | 0.59 | 0.61 | | | 18367570 | RBD | 0.11 | 0.12 | 0.11 | 0.12 | | | 18041161 | EEE | 2.35 | 2.65 | 2.35 | 2.60 | | | 18000771 | RMS | 0.76 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00 | 17697950 | PURP | 0.26 | 0.40 | 0.25 | 0.31 | | | 16275006 | ROCK | 0.34 | 0.37 | 0.33 | 0.34 | | | 15538784 | PRD | 12.75 | 13.40 | 10.95 | 11.50 | | | 15429713 | AMGO | 0.68 | 0.80 | 0.60 | 0.65 | | | 14612352 | GLEN | 436.10 | 438.80 | 432.70 | 437.05 | | | 14502352 | |
|