Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

0

1

3

4

5

6

7

8

9

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
T10G	UBS ETF		24/12/24 00:00	876.89	877.44	875.60	875.60	7,565	0	877.30	1.70	25/12/24 14:52	True
T1X	FTSE Techmark Focus	GBP	24/12/24 00:00	6,351.3	6,412.0	6,351.3	6,409.7	0	0	6,351.3	58.4	25/12/24 14:52	True
T25	United Kingdom	GBP	24/12/24 00:00	98.271	98.280	98.218	98.260	210,321	0	98.230	0.030	25/12/24 14:52	True
T27	United Kingdom	GBP	24/12/24 00:00	102.17	102.24	102.14	102.24	144,106	0	102.24	0.00	25/12/24 14:52	True
T28	United Kingdom	GBP	24/12/24 00:00	98.452	98.560	98.406	98.560	19,510	0	98.550	0.010	25/12/24 14:52	True
T29	United Kingdom	GBP	24/12/24 00:00	97.964	97.964	97.640	97.770	270,039	0	97.760	0.010	25/12/24 14:52	True
T2IL	United Kingdom	GBP	24/12/24 00:00	239.02	239.02	238.23	238.80	4,800	0	239.18	0.38	25/12/24 14:52	True
T30I	United Kingdom	GBP	24/12/24 00:00	337.14	337.27	336.82	337.27	12,740	0	337.12	0.15	25/12/24 14:52	True
T32	United Kingdom	GBP	24/12/24 00:00	104.04	104.04	102.65	102.85	538	0	102.81	0.04	25/12/24 14:52	True
T39	United Kingdom	GBP	24/12/24 00:00	93.490	93.490	93.176	93.220	169,377	0	93.590	0.370	25/12/24 14:52	True
T3GB	Invesco Markets II Plc		24/12/24 00:00	3,674.2	3,674.2	3,672.5	3,672.5	240	0	3,675.5	3.0	25/12/24 14:52	True
T40	United Kingdom	GBP	24/12/24 00:00	94.706	94.706	92.300	92.300	163,471	0	92.670	0.370	25/12/24 14:52	True
T41	United Kingdom	GBP	24/12/24 00:00	78.680	78.817	78.680	78.780	22,061	0	79.080	0.300	25/12/24 14:52	True
T42	United Kingdom	GBP	24/12/24 00:00	94.152	94.152	93.748	93.880	154,201	0	94.250	0.370	25/12/24 14:52	True
T42A	United Kingdom	GBP	23/12/24 00:00	84.900	85.179	84.510	84.510	12,600	0	85.555	1.045	25/12/24 14:52	True
T44	United Kingdom	GBP	24/12/24 00:00	77.125	77.125	73.590	73.590	106,000	0	73.890	0.300	25/12/24 14:52	True
T45	United Kingdom	GBP	24/12/24 00:00	80.140	80.189	80.136	80.140	53,754	0	80.470	0.330	25/12/24 14:52	True
T46	United Kingdom	GBP	24/12/24 00:00	89.012	89.012	88.509	88.620	74,672	0	88.980	0.360	25/12/24 14:52	True
T47	United Kingdom	GBP	10/12/24 00:00	85.154	85.154	80.960	80.960	90,000	0	84.910	3.950	25/12/24 14:52	True
T49	United Kingdom	GBP	24/12/24 00:00	88.000	88.010	87.640	87.770	146,947	0	88.120	0.350	25/12/24 14:52	True
T4Q	United Kingdom	GBP	24/12/24 00:00	97.355	97.355	96.064	96.230	95,010	0	96.460	0.230	25/12/24 14:52	True
T52	United Kingdom	GBP	24/12/24 00:00	82.872	82.872	79.675	79.760	18,130	0	80.070	0.310	25/12/24 14:52	True
T58	United Kingdom	GBP	19/12/24 00:00	59.547	59.547	58.685	58.685	5,000	0	59.725	1.040	25/12/24 14:52	True
T62	United Kingdom	GBP	23/12/24 00:00	63.320	63.320	62.500	62.500	100,000	0	63.970	1.470	25/12/24 14:52	True
T68	United Kingdom	GBP	24/12/24 00:00	52.376	52.505	52.376	52.505	1,800	0	52.930	0.425	25/12/24 14:52	True
TAM	Tatton Asset Management Plc	USD	24/12/24 00:00	700.00	700.00	680.00	700.00	3,217	0	694.00	6.00	25/12/24 14:52	True
TAN	Tanfield Group Plc	GBP	24/12/24 00:00	3.420	3.950	3.420	3.950	1,250	0	3.440	0.510	25/12/24 14:52	True
TAND	Tan Delta Systems PLC	GBP	24/12/24 00:00	19.500	20.000	19.000	19.500	44,171	0	19.500	0.000	25/12/24 14:52	True
TAST	Tasty Plc	GBP	20/12/24 00:00	0.9500	0.9500	0.9100	0.9500	290,901	0	0.9500	0.0000	25/12/24 14:52	True
TASX	FTSE Techmark Allshare	GBP	24/12/24 00:00	4,590.3	4,626.0	4,590.3	4,622.4	0	0	4,590.3	32.1	25/12/24 14:52	True
TATE	Tate & Lyle Plc	GBP	24/12/24 00:00	676.50	676.50	655.50	657.00	164,864	0	661.00	4.00	25/12/24 14:52	True
TAVI	Tavistock Investments Pl		24/12/24 00:00	4.250	4.500	4.000	4.250	426,921	0	4.250	0.000	25/12/24 14:52	True
TBCG	Tbc Bank Group Plc		24/12/24 00:00	3,090.0	3,145.0	3,080.0	3,145.0	15,718	0	3,075.0	70.0	25/12/24 14:52	True
TBLD	TBLD		24/12/24 00:00	5.750	6.280	5.750	6.280	413,000	0	5.750	0.530	25/12/24 14:52	True
TCAP	Tp Icap Plc		24/12/24 00:00	255.00	260.00	255.00	260.00	446,559	0	254.00	6.00	25/12/24 14:52	True
TCF	Terra Catalyst Fund	GBP	24/12/24 00:00	0.5250	0.5500	0.5000	0.5250	300,190	0	0.5250	0.0000	25/12/24 14:52	True
TDGB	Thinkcapital Etf's N.V.	GBP	24/12/24 00:00	32.940	33.190	32.940	33.055	2,601	0	33.010	0.045	25/12/24 14:52	True
TDIV	Thinkcapital Etf's N.V.	USD	24/12/24 00:00	41.590	41.590	41.410	41.438	83	0	41.380	0.058	25/12/24 14:52	True
TEAM	TEAM		24/12/24 00:00	10.000	11.000	10.000	10.000	100	0	10.000	0.000	25/12/24 14:52	True
TEET	Thinkcapital Etf's N.V.	USD	03/12/24 00:00	80.720	80.720	78.235	78.235	1	0	80.710	2.475	25/12/24 14:52	True
TEGB	Thinkcapital Etf's N.V.	GBP	23/12/24 00:00	62.190	62.345	62.190	62.345	1	0	62.135	0.210	25/12/24 14:52	True
TEK	Tekcapital Plc	GBP	24/12/24 00:00	8.750	9.000	8.500	8.750	92,598	0	8.750	0.000	25/12/24 14:52	True
TELE	SSGA SPDR ETFS Europe II	EUR	20/12/24 00:00	67.650	68.470	67.250	68.470	4,590	0	68.330	0.140	25/12/24 14:52	True
TEM	Templeton Emerging Markets Investment TR	GBP	24/12/24 00:00	165.60	166.00	164.40	165.60	173,139	0	164.60	1.00	25/12/24 14:52	True
TENG	Ten Lifestyle Group Plc		23/12/24 00:00	45.900	46.300	45.900	46.300	10	0	45.700	0.600	25/12/24 14:52	True
TENT	TENT		24/12/24 00:00	45.500	46.000	45.010	45.700	33,017	0	45.750	0.050	25/12/24 14:52	True
TEP	Telecom Plus Plc	GBP	24/12/24 00:00	1,746.0	1,746.0	1,706.0	1,728.0	31,611	0	1,712.0	16.0	25/12/24 14:52	True
TERN	Tern Plc		24/12/24 00:00	1.400	1.440	1.400	1.400	1,380,928	0	1.400	0.000	25/12/24 14:52	True
TET	Treatt Plc	GBP	24/12/24 00:00	510.00	510.00	501.00	509.00	12,955	0	491.00	18.00	25/12/24 14:52	True
TFG	Tetragon Financial Group Limited	GBP	24/12/24 00:00	14.100	14.100	13.900	14.100	741	0	14.100	0.000	25/12/24 14:52	True
TFGS	Tetragon Financial Group Limited		20/12/24 00:00	1,100.0	1,130.0	1,100.0	1,100.0	1,000	0	1,095.0	5.0	25/12/24 14:52	True
TFIF	Twentyfour Income Fund L	GBP	24/12/24 00:00	107.80	108.00	107.20	108.00	508,648	0	107.80	0.20	25/12/24 14:52	True
TFRN	Wisdomtree Issuer Plc	USD	24/12/24 00:00	57.570	57.620	57.535	57.535	47	0	57.480	0.055	25/12/24 14:52	True
TFW	Thorpe [F.W.] Plc	GBP	24/12/24 00:00	311.00	320.00	310.00	316.00	9,832	0	315.00	1.00	25/12/24 14:52	True
TG44	United Kingdom	GBP	24/12/24 00:00	77.817	77.817	77.695	77.790	35,000	0	78.120	0.330	25/12/24 14:52	True
TG52	United Kingdom	GBP	20/12/24 00:00	66.086	66.086	65.990	65.990	9,380	0	66.240	0.250	25/12/24 14:52	True
TGA	T&g Aim Vct	GBP	24/12/24 00:00	571.00	576.00	545.00	546.50	79,493	0	569.50	23.00	25/12/24 14:52	True
TGP	Tekmar Group Plc	GBP	24/12/24 00:00	6.750	7.000	6.550	6.750	8,394	0	6.750	0.000	25/12/24 14:52	True
THAL	Thalassa Holdings Limited		13/12/24 00:00	24.500	25.250	23.250	24.500	13,915	0	26.000	1.500	25/12/24 14:52	True
THAMCSCN	FTSE Thailand Mid Small Cap Net Tax Inde	THB	25/12/24 00:00	2,906.2	2,936.8	2,906.2	2,934.8	0	0	2,906.2	28.5	25/12/24 14:52	True
THG	Terrace Hill Group Plc	GBP	24/12/24 00:00	45.560	46.110	45.020	45.320	3,775,149	0	45.180	0.140	25/12/24 14:52	True
THR	Thor Mining Plc	GBP	24/12/24 00:00	0.7000	0.7500	0.7000	0.7000	209,177	0	0.7000	0.0000	25/12/24 14:52	True
THRG	Throgmorton Trust Plc	GBP	24/12/24 00:00	582.00	589.00	577.29	585.00	209,067	0	580.00	5.00	25/12/24 14:52	True
THRL	Target Healthcare REIT L		24/12/24 00:00	85.000	85.000	82.200	83.500	272,327	0	82.200	1.300	25/12/24 14:52	True
THRU	Thruvision Group Plc		24/12/24 00:00	8.000	8.000	7.000	8.000	12,500	0	8.000	0.000	25/12/24 14:52	True
THS	Tharisa Plc		24/12/24 00:00	64.500	66.000	64.000	64.000	1,555	0	64.500	0.500	25/12/24 14:52	True
THX	THX		24/12/24 00:00	16.000	16.500	16.000	16.000	50,149	0	16.000	0.000	25/12/24 14:52	True
TI5G	Ishares II Plc	GBP	24/12/24 00:00	4.741	4.758	4.691	4.724	59,974	0	4.727	0.004	25/12/24 14:52	True
TIA	TIA		23/12/24 00:00	32.500	32.500	30.000	32.500	142	0	32.500	0.000	25/12/24 14:52	True
TIDE	Crimson Tide Plc	GBP	23/12/24 00:00	105.00	108.40	101.00	105.00	5,977	0	105.00	0.00	25/12/24 14:52	True
TIFS	Ti Fluid Systems Plc		24/12/24 00:00	193.20	193.40	193.00	193.00	1,551,103	0	192.80	0.20	25/12/24 14:52	True
TIG	Innovation Group Plc	GBP	24/12/24 00:00	94.000	94.000	91.304	93.400	159,132	0	91.000	2.400	25/12/24 14:52	True
TIME	TIMESTRIP ORD GBP0.0002	GBP	24/12/24 00:00	61.000	62.990	60.770	62.000	135,516	0	61.000	1.000	25/12/24 14:52	True
TINM	ETFS Commodity Securities Limited	USD	24/12/24 00:00	64.050	64.145	64.050	64.145	16	0	63.555	0.590	25/12/24 14:52	True
TIP5	Ishares II Plc	USD	24/12/24 00:00	4.947	4.988	4.905	4.922	171,961	0	4.926	0.003	25/12/24 14:52	True
TIPA	Multi Units Luxembourg	USD	24/12/24 00:00	21.800	21.800	21.778	21.800	712	0	21.730	0.070	25/12/24 14:52	True
TIPG	Multi Units Luxembourg		24/12/24 00:00	8,770.0	8,770.0	8,765.0	8,765.0	29	0	8,791.5	26.5	25/12/24 14:52	True
TIPH	Multi Units Luxembourg	GBP	24/12/24 00:00	103.46	103.59	103.28	103.35	1,747	0	103.47	0.12	25/12/24 14:52	True
TIPS	SSGA SPDR ETFS Europe I Plc	USD	24/12/24 00:00	28.300	28.300	28.140	28.245	234	0	28.280	0.035	25/12/24 14:52	True
TIPU	Multi Units Luxembourg	USD	24/12/24 00:00	109.60	110.35	109.60	110.03	700	0	110.03	0.01	25/12/24 14:52	True
TIR	Tiger Resource Finance Plc	GBP	24/12/24 00:00	0.1500	0.2000	0.1500	0.1750	15,846,914	0	0.1500	0.0250	25/12/24 14:52	True
TKO	Taseko Mines Limited		23/12/24 00:00	162.50	162.50	158.00	162.50	800	0	162.50	0.00	25/12/24 14:52	True
TLOU	Tlou Energy Limited		24/12/24 00:00	0.6750	0.6810	0.6500	0.6750	652,862	0	0.6750	0.0000	25/12/24 14:52	True
TLW	Tullow Oil Plc	GBP	24/12/24 00:00	19.560	20.200	18.850	19.000	3,003,624	0	19.000	0.000	25/12/24 14:52	True
TLY	Totally Plc	GBP	24/12/24 00:00	7.750	8.000	7.360	7.750	16,077	0	7.750	0.000	25/12/24 14:52	True
TM17	Team17 Group PLC		24/12/24 00:00	225.00	230.00	220.00	225.00	130,598	0	225.00	0.00	25/12/24 14:52	True
TMG	The Mission Group Plc	GBP	23/12/24 00:00	24.000	24.850	23.100	24.000	233,030	0	24.000	0.000	25/12/24 14:52	True
TMI	TMI	USD	24/12/24 00:00	0.9900	0.9900	0.9900	0.9900	10,000	0	0.9900	0.0000	25/12/24 14:52	True
TMIP	TMIP		24/12/24 00:00	76.780	79.000	76.780	77.500	10,555	0	76.000	1.500	25/12/24 14:52	True
TMO	Time Out Group Plc		24/12/24 00:00	51.500	51.500	51.000	51.500	36,764	0	51.500	0.000	25/12/24 14:52	True
TMPL	Temple Bar Investment Trust Plc	GBP	24/12/24 00:00	267.50	268.56	265.50	268.00	104,422	0	266.00	2.00	25/12/24 14:52	True
TMS1	FTSE Techmark Mediscienc	GBP	24/12/24 00:00	6,755.8	6,803.1	6,748.7	6,769.0	0	0	6,755.8	13.2	25/12/24 14:52	True
TMT	Tmt Investments Plc	USD	24/12/24 00:00	3.000	3.040	3.000	3.040	1,274	0	3.060	0.020	25/12/24 14:52	True
TND	Tandem Group Plc	GBP	23/12/24 00:00	162.50	168.00	162.50	162.50	54	0	162.50	0.00	25/12/24 14:52	True
TNOW	Multi Units Luxembourg	USD	24/12/24 00:00	935.00	936.14	935.00	935.89	31	0	926.77	9.12	25/12/24 14:52	True
TOM	Tomco Energy Plc	GBP	24/12/24 00:00	0.0650	0.0700	0.0600	0.0650	2,744,932	0	0.0650	0.0000	25/12/24 14:52	True
TON	Titon Holdings Plc	GBP	23/12/24 00:00	80.000	80.000	79.400	80.000	4	0	80.000	0.000	25/12/24 14:52	True
TORO	Toro Limited	EUR	24/12/24 00:00	0.5575	0.5688	0.5575	0.5575	1,662	0	0.5575	0.0000	25/12/24 14:52	True
TOWN	Town Centre Securities Plc		24/12/24 00:00	130.00	130.00	118.00	130.00	107	0	130.00	0.00	25/12/24 14:52	True
TPFG	Property Franchise Group Plc [The]		24/12/24 00:00	400.00	408.49	400.00	405.00	15,551	0	400.00	5.00	25/12/24 14:52	True
TPHG	Amundi ETF		19/12/24 00:00	11,805	11,805	11,743	11,743	106	0	11,735	8	25/12/24 14:52	True
TPHU	Amundi ETF	USD	19/12/24 00:00	130.00	130.10	130.00	130.10	230	0	130.13	0.03	25/12/24 14:52	True
TPK	Travis Perkins Plc	GBP	24/12/24 00:00	731.00	731.00	700.00	716.50	66,922	0	716.50	0.00	25/12/24 14:52	True
TPOS	Third Point Offshore Investors Limited		23/12/24 00:00	2,000.0	2,000.0	1,940.0	1,970.0	2,532	0	1,970.0	0.0	25/12/24 14:52	True
TPOU	Third Point Offshore Investors Limited	USD	24/12/24 00:00	25.400	25.400	24.620	25.000	302	0	25.100	0.100	25/12/24 14:52	True
TPT	Topps Tiles Plc	GBP	24/12/24 00:00	40.000	41.000	38.000	40.000	13,022	0	40.400	0.400	25/12/24 14:52	True
TPX	The Panoply Holdings Plc		24/12/24 00:00	43.000	45.000	40.200	43.000	1,282	0	43.000	0.000	25/12/24 14:52	True
TPXG	Amundi ETF		19/12/24 00:00	9,033.0	9,060.0	9,023.0	9,040.5	2,301	0	9,116.0	75.5	25/12/24 14:52	True
TPXU	Amundi ETF	USD	19/12/24 00:00	114.13	114.13	113.35	113.35	1,583	0	115.72	2.37	25/12/24 14:52	True
TR25	United Kingdom	GBP	24/12/24 00:00	100.08	100.10	100.05	100.07	962,191	0	100.07	0.00	25/12/24 14:52	True
TR26	United Kingdom	GBP	24/12/24 00:00	99.252	99.370	99.226	99.300	18,961	0	99.290	0.010	25/12/24 14:52	True
TR27	United Kingdom	GBP	24/12/24 00:00	100.13	100.20	100.07	100.20	388,095	0	100.19	0.01	25/12/24 14:52	True
TR28	United Kingdom	GBP	24/12/24 00:00	106.77	106.77	106.44	106.52	127,424	0	106.53	0.01	25/12/24 14:52	True
TR30	United Kingdom	GBP	24/12/24 00:00	102.37	102.46	102.27	102.46	82,990	0	102.46	0.00	25/12/24 14:52	True
TR32	United Kingdom	GBP	24/12/24 00:00	99.856	99.856	98.957	99.200	112,107	0	99.220	0.020	25/12/24 14:52	True
TR34	United Kingdom	GBP	24/12/24 00:00	99.608	99.608	99.358	99.520	239,799	0	99.660	0.140	25/12/24 14:52	True
TR37	United Kingdom	GBP	24/12/24 00:00	99.390	99.390	97.585	97.585	154,000	0	97.910	0.325	25/12/24 14:52	True
TR38	United Kingdom	GBP	24/12/24 00:00	101.258	101.258	98.990	99.050	1,037,255	0	99.430	0.380	25/12/24 14:52	True
TR3G	Invesco Markets II Plc		24/12/24 00:00	3,065.0	3,066.4	3,063.0	3,063.0	66	0	3,069.3	6.3	25/12/24 14:52	True
TR40	United Kingdom	GBP	10/12/24 00:00	90.000	90.000	87.570	87.570	52,001,506	0	91.110	3.540	25/12/24 14:52	True
TR46	United Kingdom	GBP	17/12/24 00:00	74.114	74.114	70.630	70.630	95,922,000	0	72.080	1.450	25/12/24 14:52	True
TR4Q	United Kingdom	GBP	24/12/24 00:00	90.174	90.174	86.548	86.800	30,358	0	87.120	0.320	25/12/24 14:52	True
TR60	United Kingdom	GBP	24/12/24 00:00	83.010	86.292	82.447	82.710	156,343	0	83.050	0.340	25/12/24 14:52	True
TR68	United Kingdom	GBP	24/12/24 00:00	73.223	73.470	73.223	73.470	5,345	0	73.810	0.340	25/12/24 14:52	True
TR7G	Invesco Markets II Plc		24/12/24 00:00	2,995.0	2,995.0	2,956.8	2,956.8	5	0	2,965.8	9.0	25/12/24 14:52	True
TR7S	Invesco Markets II Plc		24/12/24 00:00	3,526.0	3,529.5	3,525.8	3,525.8	237	0	3,526.3	0.5	25/12/24 14:52	True
TR8F	United Kingdom	GBP	23/12/24 00:00	87.060	87.060	86.790	86.790	29,360	0	88.240	1.450	25/12/24 14:52	True
TRAC	TRACTION TECHNOLOGY PLC ORD GBP0.03	GBP	24/12/24 00:00	3.250	3.500	3.250	3.250	25,707	0	3.250	0.000	25/12/24 14:52	True
TRAF	Trafalgar New Homes Plc		19/12/24 00:00	0.0245	0.0268	0.0225	0.0245	596,314	0	0.0245	0.0000	25/12/24 14:52	True
TRAK	Trakm8 Holdings Plc	GBP	24/12/24 00:00	4.750	5.000	4.750	4.750	50,000	0	4.750	0.000	25/12/24 14:52	True
TRB	Tribal Group Plc	GBP	24/12/24 00:00	45.000	45.500	45.000	45.500	6,352	0	45.500	0.000	25/12/24 14:52	True
TRC	Trinity Capital Plc	GBP	24/12/24 00:00	0.4750	0.5000	0.4500	0.4750	4,467	0	0.4750	0.0000	25/12/24 14:52	True
TRCS	Tracsis Plc	GBP	24/12/24 00:00	510.00	510.00	500.00	505.00	12,290	0	510.00	5.00	25/12/24 14:52	True
TRD	Triad Group Plc	GBP	24/12/24 00:00	280.00	290.00	270.00	280.00	576	0	280.00	0.00	25/12/24 14:52	True
TRE	Trading Emissions Plc	GBP	19/12/24 00:00	19.066	19.066	18.800	18.967	1,256	0	19.588	0.621	25/12/24 14:52	True
TRE3	Invesco Markets II Plc	USD	24/12/24 00:00	38.535	38.535	38.005	38.435	540	0	38.470	0.035	25/12/24 14:52	True
TRE7	Invesco Markets II Plc	USD	24/12/24 00:00	37.545	37.545	37.100	37.103	2,807	0	37.125	0.023	25/12/24 14:52	True
TREG	Thinkcapital Etf's N.V.	GBP	24/12/24 00:00	32.320	32.320	31.945	32.125	345	0	32.103	0.023	25/12/24 14:52	True
TRES	Invesco Markets II Plc	USD	24/12/24 00:00	35.580	35.605	35.570	35.595	1,761	0	35.643	0.048	25/12/24 14:52	True
TRET	Thinkcapital Etf's N.V.	USD	24/12/24 00:00	40.490	40.570	40.050	40.270	70	0	40.090	0.180	25/12/24 14:52	True
TREX	Invesco Markets II Plc	USD	24/12/24 00:00	34.655	35.015	34.578	34.578	462	0	34.585	0.008	25/12/24 14:52	True
TRGB	Invesco Markets II Plc		24/12/24 00:00	3,285.0	3,288.5	3,284.5	3,284.5	3,327	0	3,287.3	2.8	25/12/24 14:52	True
TRI	Trifast Plc	GBP	24/12/24 00:00	83.450	84.500	83.450	84.500	3,026	0	85.000	0.500	25/12/24 14:52	True
TRIG	The Renewables Infrastru		24/12/24 00:00	85.000	85.500	83.500	85.500	916,849	0	84.500	1.000	25/12/24 14:52	True
TRIP	TRIPLE POINT VCT ORD GBP0.01	GBP	24/12/24 00:00	713.30	718.84	713.30	715.30	51	0	711.00	4.30	25/12/24 14:52	True
TRLS	TRLS		24/12/24 00:00	0.5750	0.6000	0.5500	0.5750	843,532	0	0.5750	0.0000	25/12/24 14:52	True
TRN	Trainline Plc	GBP	24/12/24 00:00	452.40	452.40	431.00	433.20	168,074	0	432.00	1.20	25/12/24 14:52	True
TRP	Tower Resources Plc	GBP	24/12/24 00:00	0.0350	0.0350	0.0330	0.0340	200,582,957	0	0.0350	0.0010	25/12/24 14:52	True
TRS3	SSGA SPDR ETFS Europe I	USD	23/12/24 00:00	48.420	48.420	48.360	48.390	0	0	48.410	0.020	25/12/24 14:52	True
TRS5	SSGA SPDR ETFS Europe I Plc	USD	23/12/24 00:00	27.641	27.641	27.590	27.590	81,398	0	27.670	0.080	25/12/24 14:52	True
TRSG	Invesco Markets II Plc		24/12/24 00:00	2,842.2	2,842.2	2,836.8	2,836.8	13	0	2,848.0	11.3	25/12/24 14:52	True
TRST	TRST		24/12/24 00:00	314.00	314.00	307.00	310.00	504,704	0	307.00	3.00	25/12/24 14:52	True
TRSX	SSGA SPDR ETFS Europe I Plc	USD	27/11/24 00:00	25.830	25.830	25.285	25.285	7	0	25.705	0.420	25/12/24 14:52	True
TRSY	SSGA SPDR ETFS Europe I Plc	USD	24/12/24 00:00	96.016	96.016	95.920	95.920	358	0	96.065	0.145	25/12/24 14:52	True
TRT	Transense Technologies Plc	GBP	24/12/24 00:00	180.00	180.00	173.50	175.00	12,638	0	180.00	5.00	25/12/24 14:52	True
TRTQ	United Kingdom	GBP	24/12/24 00:00	98.713	98.713	97.064	97.300	8,780	0	97.380	0.080	25/12/24 14:52	True
TRU	Trufin Plc		24/12/24 00:00	77.500	79.000	76.000	77.500	1,640	0	77.500	0.000	25/12/24 14:52	True
TRX	Tissue Regenix Group Plc	GBP	24/12/24 00:00	59.000	60.000	58.000	59.000	5,218	0	57.000	2.000	25/12/24 14:52	True
TRXG	Invesco Markets II Plc		24/12/24 00:00	2,793.0	2,793.0	2,755.8	2,755.8	5	0	2,768.8	13.0	25/12/24 14:52	True
TRXS	Invesco Markets II Plc		24/12/24 00:00	3,287.5	3,288.3	3,280.5	3,281.5	1,909	0	3,288.0	6.5	25/12/24 14:52	True
TRY	TR Property Investment Trust Plc	GBP	24/12/24 00:00	305.00	307.00	298.50	305.00	375,465	0	301.00	4.00	25/12/24 14:52	True
TRYB	Tribe Technology PLC	GBP	23/12/24 00:00	0.0750	0.1294	0.0750	0.0750	2,853,763	0	0.1150	0.0400	25/12/24 14:52	True
TSCO	Tesco Plc	GBP	24/12/24 00:00	366.90	369.30	365.80	368.50	3,125,759	0	366.00	2.50	25/12/24 14:52	True
TSGB	Thinkcapital Etf's N.V.	GBP	24/12/24 00:00	27.890	27.890	27.695	27.830	1,699	0	27.695	0.135	25/12/24 14:52	True
TST	Touchstar Plc	GBP	24/12/24 00:00	95.000	95.000	91.000	95.000	100	0	95.000	0.000	25/12/24 14:52	True
TSTL	Tristel Plc	GBP	24/12/24 00:00	390.00	420.00	390.00	420.00	41,054	0	390.00	30.00	25/12/24 14:52	True
TSWE	Thinkcapital Etf's N.V.	USD	19/12/24 00:00	34.630	34.855	34.610	34.855	1	0	35.315	0.460	25/12/24 14:52	True
TSY3	SSGA SPDR ETFS Europe I	GBP	23/12/24 00:00	38.610	38.610	38.570	38.570	2,521	0	38.500	0.070	25/12/24 14:52	True
TTG	Tt Electronics Plc	GBP	24/12/24 00:00	110.00	110.00	104.50	107.00	52,996	0	106.00	1.00	25/12/24 14:52	True
TTST	Tata Steel Limited	USD	24/12/24 00:00	16.200	16.250	16.150	16.200	6,328	0	16.250	0.050	25/12/24 14:53	True
TUN	TUN		24/12/24 00:00	3.250	3.410	3.025	3.250	5,997	0	3.250	0.000	25/12/24 14:52	True
TUNE	Focusrite Plc		24/12/24 00:00	255.00	264.00	250.00	262.50	41,081	0	255.00	7.50	25/12/24 14:52	True
TURU	Lyxor International Asse	USD	24/12/24 00:00	48.135	48.135	47.200	47.383	350	0	47.680	0.298	25/12/24 14:52	True
TW	Taylor Wimpey	GBP	24/12/24 00:00	120.30	122.05	120.05	121.50	9,156,125	0	122.10	0.60	25/12/24 14:52	True
TW100	Tsec Taiwan Mid-Cap	TWD	25/12/24 00:00	19,336	19,497	19,336	19,449	0	0	19,336	113	25/12/24 14:52	True
TW50	FTSE Tsec Taiwan 50 Inde	TWD	25/12/24 00:00	19,564	19,717	19,564	19,623	0	0	19,564	59	25/12/24 14:52	True
TW50C	FTSE Twse Taiwan 50 30% Capped Index	TWD	25/12/24 00:00	16,669	16,784	16,669	16,701	0	0	16,669	33	25/12/24 14:52	True
TW50U	Tsec Taiwan 50 Index	USD	25/12/24 00:00	20,813	20,977	20,783	20,840	0	0	20,773	67	25/12/24 14:52	True
TWDP	Tsec Taiwan Dividend	TWD	25/12/24 00:00	9,293.8	9,354.5	9,293.8	9,320.6	0	0	9,293.8	26.8	25/12/24 14:52	True
TWEI	Tsec Taiwan Eight Industries	TWD	25/12/24 00:00	9,966.0	10,027.3	9,945.2	9,972.7	0	0	9,966.0	6.7	25/12/24 14:52	True
TWSH	Tsec Taiwan Shariah Index	TWD	25/12/24 00:00	21,158	21,332	21,158	21,227	0	0	21,158	69	25/12/24 14:52	True
TWTECH	Tsec Taiwan Technology	TWD	25/12/24 00:00	39,133	39,508	39,133	39,330	0	0	39,133	197	25/12/24 14:52	True
TXP	Touchstone Exploration Inc		24/12/24 00:00	22.250	22.500	22.000	22.250	53,932	0	22.250	0.000	25/12/24 14:52	True
TYM	Tertiary Minerals Plc	GBP	24/12/24 00:00	0.0550	0.0600	0.0505	0.0550	13,136,199	0	0.0550	0.0000	25/12/24 14:52	True
TYT	Toyota Motor Corporation	JPY	20/12/24 00:00	2,782.0	2,782.0	2,771.5	2,771.5	1,753,800	0	2,724.0	47.5	25/12/24 14:52	True