Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
United Kingdom ADRs
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Liberty Global | 29.59 | 29.76 | 28.87 | +1.10 | +3.86% | 1.63M | 19:56:45 | ||
| Noble Corp | 0.110 | 0.110 | 0.081 | 0.000 | 0.00% | 0 | 04/06 | ||
| IGT | 23.60 | 25.34 | 22.97 | +1.16 | +5.17% | 5.18M | 19:58:03 | ||
| Coca-Cola European | 57.46 | 57.88 | 57.35 | -0.12 | -0.21% | 594.18K | 19:57:52 | ||
| Ensco Rowan | 11.05 | 11.05 | 11.05 | 0.00 | 0.00% | 0 | 02/06 | ||
| Laird | 0.050 | 0.050 | 0.050 | 0.000 | 0.00% | 0 | 04/06 | ||
| Viatris | 13.39 | 13.50 | 13.22 | +0.14 | +1.06% | 4.14M | 19:57:09 | ||
| TechnipFMC | 7.115 | 7.190 | 6.840 | +0.285 | +4.17% | 2.18M | 19:57:07 | ||
| Ferroglobe | 8.740 | 8.860 | 7.700 | +1.160 | +15.30% | 3.64M | 19:58:00 | ||
| Liberty Global B | 28.56 | 28.56 | 28.56 | 0.00 | 0.00% | 0 | 21/09 | ||
| Liberty Global C | 29.54 | 29.72 | 28.78 | +1.04 | +3.65% | 1.66M | 19:56:40 | ||
| Torm A | 7.710 | 7.760 | 7.578 | -0.110 | -1.41% | 9.41K | 19:26:52 | ||
| WPP ADR | 68.72 | 68.86 | 68.46 | +0.94 | +1.39% | 38.09K | 19:42:56 | ||
| InterContinental ADR | 65.60 | 65.72 | 65.16 | +0.90 | +1.39% | 78.97K | 19:56:57 | ||
| Prudential Public ADR | 38.38 | 38.71 | 38.29 | -0.17 | -0.44% | 182.17K | 19:50:00 | ||
| National Grid ADR | 64.14 | 64.59 | 64.08 | +0.07 | +0.11% | 191.53K | 19:56:23 | ||
| Lloyds Banking ADR | 2.425 | 2.430 | 2.400 | +0.085 | +3.63% | 2.75M | 19:57:10 | ||
| Smith&Nephew SNATS | 36.96 | 37.03 | 36.76 | +0.64 | +1.76% | 239.28K | 19:52:04 | ||
| Global Ship Lease | 23.89 | 24.03 | 23.25 | +0.47 | +2.01% | 544.72K | 19:56:31 | ||
| CLARIVATE | 23.49 | 24.00 | 23.34 | -0.19 | -0.80% | 1.99M | 19:58:00 | ||
| Domino’s Pizza Inc | 496.51 | 497.98 | 492.51 | +0.99 | +0.20% | 165.27K | 19:58:03 | ||
| HSBC ADR | 25.79 | 25.95 | 25.60 | +0.42 | +1.66% | 2.08M | 19:58:02 | ||
| Relx ADR | 30.59 | 30.77 | 30.50 | +0.13 | +0.43% | 411.10K | 19:57:09 | ||
| Carnival ADS | 22.49 | 22.95 | 22.16 | +0.75 | +3.45% | 1.60M | 19:57:09 | ||
| Barclays ADR | 10.230 | 10.285 | 10.150 | +0.300 | +3.02% | 2.37M | 19:51:41 | ||
| Atlas Corp | 15.51 | 15.54 | 15.31 | +0.17 | +1.11% | 152.23K | 19:57:09 | ||
| Pearson ADR | 9.82 | 9.88 | 9.80 | -0.03 | -0.30% | 129.24K | 19:51:37 | ||
| Diageo ADR | 191.81 | 193.44 | 191.81 | +0.97 | +0.51% | 241.48K | 19:51:37 | ||
| Aviva ADR | 11.06 | 11.08 | 10.99 | +0.08 | +0.73% | 40.20K | 19:27:00 | ||
| BP ADR | 26.20 | 26.25 | 25.65 | +0.56 | +2.16% | 7.79M | 19:58:02 | ||
| Aberforth Smaller | 10.7500 | 10.7500 | 10.7500 | 0.0000 | 0.00% | 0 | 15/09 | ||
| Alliance Trust | 13.9000 | 13.9000 | 13.9000 | 0.0000 | 0.00% | 0 | 10/08 | ||
| IQE | 0.700 | 0.700 | 0.700 | 0.000 | 0.00% | 0 | 13/09 | ||
| Scottish Mortgage | 19.50 | 19.50 | 19.04 | +0.00 | +0.00% | 0 | 22/09 | ||
| Brewin Dolphin | 2.991 | 2.991 | 2.991 | 0.000 | 0.00% | 0 | 10/09 | ||
| Electra | 7.9364 | 7.9364 | 7.9364 | +0.0000 | +0.00% | 0 | 22/09 | ||
| Temple Bar | 15.9100 | 15.9100 | 15.9100 | 0.0000 | 0.00% | 0 | 22/03 | ||
| St.Modwen | 5.3500 | 5.3500 | 5.3500 | 0.0000 | 0.00% | 0 | 30/01 | ||
| Vodafone Group ADR | 16.01 | 16.05 | 15.93 | +0.06 | +0.38% | 2.97M | 19:57:21 | ||
| GlaxoSmithKline ADR | 39.39 | 39.60 | 39.37 | +0.11 | +0.28% | 1.97M | 19:57:07 | ||
| Go-Ahead | 14.5500 | 14.5500 | 14.5500 | 0.0000 | 0.00% | 0 | 19/01 | ||
| Carnival Corp | 24.56 | 25.06 | 23.90 | +0.95 | +4.02% | 40.71M | 19:58:02 | ||
| Relx | 30.150 | 31.000 | 30.150 | -0.150 | -0.49% | 1.00K | 19:40:00 | ||
| Rio Tinto ADR | 67.06 | 67.88 | 67.04 | +0.47 | +0.71% | 2.97M | 19:57:30 | ||
| Persimmon | 38.493 | 38.970 | 38.493 | 0.000 | 0.00% | 0 | 17/09 | ||
| Graphene Nanochem | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 10/09 | ||
| Unilever ADR | 54.93 | 55.20 | 54.81 | +0.33 | +0.60% | 1.28M | 19:57:06 | ||
| Willis Towers Watson | 234.38 | 235.10 | 232.72 | +3.44 | +1.49% | 1.72M | 19:57:44 | ||
| Manchester United | 19.40 | 19.46 | 18.56 | +0.93 | +5.04% | 282.83K | 19:56:32 | ||
| British American Tobacco ADR | 36.270 | 36.410 | 36.030 | -0.430 | -1.17% | 11.27K | 20/09 | ||
| Aberdeen Emerging Markets Equity | 8.320 | 8.350 | 8.300 | +0.030 | +0.36% | 22.78K | 19:35:55 | ||
| Aberdeen Global | 8.630 | 8.650 | 8.571 | 0.000 | 0.00% | 23.29K | 19:20:53 | ||
| IAG | 2.35 | 2.53 | 2.31 | -0.18 | -7.31% | 5.76K | 15:05:00 | ||
| Capri Holdings | 54.00 | 54.81 | 52.88 | +1.48 | +2.82% | 750.53K | 19:58:02 | ||
| Pentair | 77.06 | 77.70 | 75.99 | +1.73 | +2.29% | 614.43K | 19:56:58 | ||
| British American Tobacco ADR | 36.94 | 36.99 | 36.70 | +0.28 | +0.75% | 1.50M | 19:48:46 | ||
| AstraZeneca ADR | 59.41 | 59.76 | 59.24 | +0.67 | +1.14% | 4.06M | 19:57:34 | ||
| LyondellBasell Industries | 93.74 | 94.54 | 91.63 | +2.51 | +2.75% | 1.64M | 19:58:00 | ||
| Sensata Tech | 56.72 | 56.99 | 56.29 | +1.32 | +2.38% | 341.48K | 19:57:50 | ||
| CNH Industrial NV | 17.25 | 17.35 | 17.05 | +0.49 | +2.92% | 2.21M | 19:54:29 | ||
| Tronox | 24.52 | 24.78 | 24.24 | +0.74 | +3.11% | 1.14M | 19:58:03 | ||
| Luxfer | 20.03 | 20.06 | 19.26 | +1.00 | +5.25% | 30.52K | 19:56:18 | ||
| 3D Pioneer Systems | 2.360 | 2.360 | 2.360 | +0.000 | +0.00% | 0 | 02/09 | ||
| Reckitt Benckiser | 80.0299 | 80.3040 | 80.0299 | +1.6499 | +2.10% | 3.37K | 16:44:00 | ||
| Lancashire | 8.3000 | 8.3000 | 8.3000 | 0.0000 | 0.00% | 0 | 22/09 | ||
| GlaxoSmithKline | 19.4103 | 19.4103 | 19.2500 | +0.3803 | +2.00% | 24.48K | 16:43:00 | ||
| President Energy | 0.020 | 0.020 | 0.020 | 0.000 | 0.00% | 0 | 23/08 | ||
| SFLMaven | 0.0040 | 0.0050 | 0.0039 | +0.0001 | +3.85% | 17.86M | 19:41:00 | ||
| Link Reservations | 0.0138 | 0.0161 | 0.0138 | -0.0021 | -12.93% | 2.71M | 19:41:00 | ||
| Profitable Develop | 0.00210 | 0.00230 | 0.00190 | -0.00015 | -6.67% | 69.97M | 19:42:00 | ||
| Ilustrato Pictures | 0.389 | 0.424 | 0.350 | +0.064 | +19.54% | 49.86M | 19:42:00 | ||
| Lot78 | 0.0078 | 0.0078 | 0.0078 | -0.0061 | -43.88% | 1.00K | 14:42:00 | ||
| Serabi Gold | 0.871 | 0.871 | 0.871 | +0.000 | +0.00% | 0 | 22/09 | ||
| Bowleven | 0.0500 | 0.0500 | 0.0500 | 0.0000 | 0.00% | 0 | 16/09 | ||
| Endeavour Mining | 23.080 | 23.300 | 23.080 | -0.005 | -0.02% | 9.33K | 19:27:00 | ||
| Gabriel Resources | 0.1792 | 0.1792 | 0.1792 | -0.0008 | -0.44% | 0.40K | 17:44:00 | ||
| Plandai Biotech | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 27.97M | 19:41:00 | ||
| Vodafone Group PLC | 1.5600 | 1.5696 | 1.5600 | -0.0320 | -2.01% | 51.68K | 18:03:00 | ||
| Morrison Supermarkets | 4.0666 | 4.0666 | 3.9900 | +0.0000 | +0.00% | 0 | 17/09 | ||
| Barclays | 2.440 | 2.505 | 2.430 | -0.005 | -0.20% | 81.11K | 19:09:00 | ||
| Ashmore | 4.6710 | 4.6710 | 4.6710 | 0.0000 | 0.00% | 0 | 20/09 | ||
| Tesco | 3.5629 | 3.5629 | 3.5629 | +0.0429 | +1.22% | 15.99K | 16:45:00 | ||
| NatWest Group | 2.8000 | 2.9805 | 2.7500 | 0.0000 | 0.00% | 0 | 22/09 | ||
| BAE Systems | 7.7700 | 7.7700 | 7.7050 | +0.0550 | +0.71% | 6.51K | 18:33:00 | ||
| Marks & Spencer | 2.6100 | 2.6100 | 2.5200 | +0.0800 | +3.16% | 15.69K | 19:00:00 | ||
| Meggitt | 10.1450 | 10.2500 | 10.1450 | 0.0000 | 0.00% | 0 | 22/09 | ||
| HSBC | 5.2740 | 5.2740 | 5.1160 | +0.1120 | +2.17% | 59.35K | 19:37:00 | ||
| John Wood | 2.9400 | 2.9400 | 2.9400 | +0.0800 | +2.80% | 0.48K | 15:43:00 | ||
| De La Rue | 2.5400 | 2.5400 | 2.5400 | +0.0000 | +0.00% | 0 | 22/09 | ||
| Capita | 0.6200 | 0.6200 | 0.6200 | 0.0000 | 0.00% | 0 | 12/08 | ||
| Awilco Drilling | 0.450 | 0.473 | 0.450 | -0.005 | -1.10% | 10.30K | 15:40:00 | ||
| Standard Chartered | 6.0180 | 6.0600 | 5.5800 | +0.0000 | +0.00% | 0 | 22/09 | ||
| Severn Trent | 39.8400 | 39.8400 | 39.8400 | +0.0000 | +0.00% | 0 | 03/09 | ||
| Imperial Brands | 20.9600 | 20.9600 | 20.9600 | 0.0000 | 0.00% | 0 | 21/09 | ||
| AstraZeneca | 119.200 | 119.400 | 118.485 | +2.360 | +2.02% | 1.86K | 17:50:00 | ||
| Akari Therapeutics | 1.6700 | 1.7500 | 1.6501 | -0.0500 | -2.91% | 168.38K | 19:40:03 | ||
| Navigator Holdings | 8.71 | 8.78 | 8.28 | +0.47 | +5.76% | 30.09K | 19:46:02 | ||
| Lombard Medical | 0.0049 | 0.0049 | 0.0049 | 0.0000 | 0.00% | 0 | 20/09 | ||
| Atlantica Sustainable Infrastructure | 36.28 | 36.90 | 36.13 | +0.01 | +0.03% | 198.41K | 19:55:12 | ||
| IHS Markit Ltd | 124.74 | 125.23 | 122.96 | +2.37 | +1.94% | 1.69M | 19:57:07 | ||
| Touchpoint Group Holdings Inc | 0.0132 | 0.0140 | 0.0124 | +0.0001 | +0.76% | 1.63M | 19:35:00 | ||
| Abcam PLC PK | 19.40 | 19.40 | 19.09 | 0.00 | 0.00% | 0 | 29/10 | ||
| Admiral Group ADR | 49.64 | 49.64 | 46.68 | +0.64 | +1.31% | 0.25K | 15:59:00 | ||
| Anglo American ADR | 17.890 | 17.940 | 17.600 | +0.390 | +2.23% | 299.43K | 19:43:00 | ||
| ASOS plc PK | 45.95 | 46.01 | 45.71 | +0.94 | +2.10% | 3.00K | 19:16:00 | ||
| Associated British Foods plc | 26.17 | 26.48 | 26.07 | -0.02 | -0.08% | 17.59K | 19:26:00 | ||
| Avita Medical | 18.34 | 18.44 | 17.90 | +1.02 | +5.89% | 64.01K | 19:54:57 | ||
| BAE Systems PLC | 31.07 | 31.18 | 30.85 | +0.26 | +0.86% | 139.60K | 19:42:00 | ||
| Balfour Beatty ADR | 7.58 | 7.58 | 7.58 | +0.07 | +0.93% | 0.20K | 19:39:00 | ||
| British Land Company | 7.00 | 7.03 | 6.95 | +0.10 | +1.45% | 14.67K | 19:21:00 | ||
| Bunzl plc | 34.89 | 35.04 | 34.81 | +0.07 | +0.20% | 16.63K | 19:35:00 | ||
| Burberry Group Plc | 25.38 | 25.47 | 25.23 | +0.52 | +2.09% | 14.93K | 19:40:00 | ||
| Centrica ADR | 2.97 | 2.97 | 2.95 | +0.09 | +3.12% | 14.68K | 18:35:00 | ||
| Compass Group ADR | 20.53 | 20.57 | 20.36 | +0.09 | +0.44% | 215.31K | 19:43:00 | ||
| Direct Line Insurance | 16.65 | 16.65 | 16.65 | -0.35 | -2.06% | 0.29K | 16:51:00 | ||
| Dominos Pizza UK and IRL Plc | 11.24 | 11.24 | 11.24 | +0.00 | +0.00% | 0 | 20/09 | ||
| Dunelm ADR | 20.80 | 20.80 | 20.80 | +0.00 | +0.00% | 0 | 22/09 | ||
| Foxtons Group PLC | 1.820 | 1.820 | 1.820 | +0.000 | +0.00% | 0 | 07/09 | ||
| IG Group ADR | 12.29 | 12.29 | 12.29 | +0.00 | +0.00% | 0 | 22/09 | ||
| Imperial Brands | 21.60 | 21.64 | 21.52 | +0.13 | +0.61% | 50.22K | 19:41:00 | ||
| Informa ADR | 15.32 | 15.38 | 15.17 | +0.26 | +1.73% | 11.88K | 19:26:00 | ||
| IAG ADR | 4.71 | 4.72 | 4.66 | -0.01 | -0.32% | 362.37K | 19:42:00 | ||
| Intertek Group Plc | 73.20 | 74.15 | 73.20 | -1.25 | -1.68% | 0.75K | 19:14:00 | ||
| ITV ADR | 15.31 | 15.31 | 15.19 | +0.20 | +1.32% | 50.94K | 19:42:00 | ||
| J Sainsbury PLC | 16.23 | 16.26 | 16.24 | +0.12 | +0.78% | 3.35K | 19:16:00 | ||
| Johnson Matthey | 75.54 | 75.67 | 75.09 | +0.67 | +0.89% | 2.42K | 19:16:00 | ||
| Kingfisher ADR | 9.380 | 9.460 | 9.330 | +0.080 | +0.86% | 44.56K | 19:42:00 | ||
| Legal & General Group Plc | 19.8600 | 19.8700 | 19.6300 | +0.5600 | +2.90% | 9.40K | 19:13:00 | ||
| Linde PLC | 311.36 | 311.81 | 308.72 | +5.30 | +1.73% | 698.35K | 19:57:07 | ||
| Marks & Spencer Group Plc | 5.11 | 5.15 | 5.08 | +0.04 | +0.81% | 1.65M | 19:22:00 | ||
| Persimmon Plc | 76.61 | 77.24 | 76.24 | -0.99 | -1.27% | 3.11K | 19:39:00 | ||
| Harbour Energy ADR | 4.8100 | 4.8100 | 4.8100 | -0.2300 | -4.56% | 0.10K | 18:44:00 | ||
| Qinetiq ADR | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0 | 15/09 | ||
| Reckitt Benckiser ADR | 16.02 | 16.09 | 15.99 | -0.02 | -0.12% | 445.69K | 19:43:00 | ||
| Rentokil ADR | 43.00 | 43.00 | 42.50 | -0.06 | -0.14% | 17.11K | 19:41:00 | ||
| Rightmove Plc | 20.33 | 20.77 | 20.11 | +0.41 | +2.06% | 23.09K | 19:41:00 | ||
| Rolls Royce Holdings plc | 1.71 | 1.71 | 1.66 | +0.09 | +5.25% | 7.79M | 19:43:00 | ||
| Royal Mail ADR | 13.40 | 13.62 | 13.12 | +0.12 | +0.90% | 5.68K | 19:16:00 | ||
| Sage ADR | 42.30 | 43.25 | 42.15 | +0.64 | +1.55% | 12.17K | 19:39:00 | ||
| Serco Group | 1.980 | 1.980 | 1.980 | +0.000 | +0.00% | 0 | 13/09 | ||
| Severn Trent PLC PK | 38.0700 | 38.0700 | 37.4700 | 0.0000 | 0.00% | 0 | 20/09 | ||
| Smiths Group Plc | 18.91 | 18.99 | 18.91 | -0.04 | -0.21% | 14.20K | 19:39:00 | ||
| SSE ADR | 22.57 | 22.70 | 22.57 | +0.11 | +0.49% | 7.02K | 19:26:00 | ||
| Subsea 7 ADR | 7.45 | 7.52 | 7.45 | -0.05 | -0.67% | 53.82K | 19:14:00 | ||
| Tate & Lyle ADR | 38.98 | 39.19 | 38.70 | +0.98 | +2.58% | 0.89K | 19:17:00 | ||
| Technip | 70.45 | 70.45 | 70.45 | 0.00 | 0.00% | 0 | 16/04 | ||
| Tesco PLC | 10.83 | 10.85 | 10.79 | +0.05 | +0.46% | 346.66K | 19:37:00 | ||
| Tullow Oil ADR | 0.293 | 0.300 | 0.266 | +0.023 | +8.41% | 20.83K | 16:07:00 | ||
| United Utilities ADR | 28.12 | 28.26 | 28.03 | +0.14 | +0.50% | 6.00K | 19:29:00 | ||
| Weir Group PLC | 12.20 | 12.48 | 12.00 | -0.09 | -0.76% | 5.25K | 19:13:00 | ||
| WM Morrison ADR | 19.92 | 20.00 | 19.86 | +0.12 | +0.62% | 1.58K | 19:16:00 | ||
| Ferguson ADR | 11.48 | 11.88 | 11.40 | 0.00 | 0.00% | 0 | 05/03 | ||
| Brightsphere Investment Group | 26.92 | 27.12 | 26.77 | +0.33 | +1.24% | 129.91K | 19:50:20 | ||
| Arria NLG | 0.2500 | 0.2500 | 0.2500 | 0.0000 | 0.00% | 0 | 02/11 | ||
| Ashtead Gro | 328.78 | 331.84 | 325.96 | +2.06 | +0.63% | 2.00K | 19:40:00 | ||
| Cairn Energy OTC | 5.05 | 5.05 | 4.92 | +0.00 | +0.00% | 0 | 22/09 | ||
| Summit Therapeutics PLC | 5.540 | 6.250 | 5.240 | +0.360 | +6.95% | 869.57K | 19:56:21 | ||
| Nomad Foods | 28.15 | 28.16 | 27.61 | +0.37 | +1.33% | 238.78K | 19:53:29 | ||
| Adaptimmune Therapeutics | 5.690 | 5.890 | 5.590 | -0.060 | -1.04% | 756.77K | 19:57:07 | ||
| Sio Gene Therapies | 2.320 | 2.360 | 2.260 | 0.000 | 0.00% | 400.87K | 19:57:15 | ||
| Liberty Latin America | 12.67 | 12.69 | 12.49 | +0.25 | +2.01% | 123.14K | 19:42:46 | ||
| Liberty Latin America C | 12.67 | 12.71 | 12.51 | +0.22 | +1.77% | 287.07K | 19:54:26 | ||
| KNOT Offshore Partners LP | 18.40 | 18.45 | 18.22 | +0.35 | +1.94% | 84.20K | 19:43:04 | ||
| Seadrill Partners LLC | 0.11 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 24/05 | ||
| Aberdeen Income Credit Strategies Fund | 11.29 | 11.30 | 11.28 | +0.03 | +0.27% | 56.61K | 19:42:28 | ||
| Aberdeen Global Dynamic Dividend Fund | 11.89 | 11.93 | 11.83 | +0.09 | +0.76% | 40.87K | 19:55:01 | ||
| UBS AG London Branch ELKS 5 | 11.36 | 11.36 | 11.02 | +0.31 | +2.85% | 6.02K | 19:11:25 | ||
| Aberdeen Total Dynamic Dividend Fund | 9.90 | 9.94 | 9.90 | +0.05 | +0.51% | 154.36K | 19:44:34 | ||
| Aberdeen Global Premier Properties | 6.485 | 6.540 | 6.460 | +0.055 | +0.86% | 277.62K | 19:53:25 | ||
| UBS AG London Branch ELKS 4 | 19.73 | 19.75 | 19.59 | +0.12 | +0.61% | 3.63K | 19:35:00 | ||
| First Trust Dynamic Europe Equityom | 13.13 | 13.23 | 13.13 | +0.12 | +0.92% | 24.29K | 19:56:51 | ||
| Global Ship Lease Inc ADR | 25.34 | 25.38 | 25.26 | +0.09 | +0.36% | 105.38K | 19:56:25 | ||
| Prudential PLC Cap Sec | 26.20 | 26.20 | 26.19 | +0.03 | +0.11% | 17.18K | 19:57:26 | ||
| Atlas Pd Pref | 25.66 | 25.80 | 25.58 | -0.10 | -0.39% | 2.02K | 19:42:55 | ||
| Altera Infrastructure LP Pref A | 6.52 | 6.83 | 6.29 | -0.08 | -1.21% | 9.66K | 19:36:16 | ||
| UBS AG London Branch ELKS 1 | 19.76 | 19.76 | 19.76 | +0.04 | +0.18% | 0.44K | 18:10:48 | ||
| LivaNova PLC | 82.47 | 82.82 | 81.60 | +0.43 | +0.52% | 466.09K | 19:42:45 | ||
| Vopia | 0.0047 | 0.0052 | 0.0044 | -0.0003 | -5.00% | 44.01M | 19:40:00 | ||
| Mimecast Ltd | 66.75 | 66.86 | 66.27 | +0.69 | +1.04% | 172.08K | 19:56:13 | ||
| Midatech Pharma ADR | 1.860 | 1.860 | 1.830 | +0.030 | +1.64% | 75.71K | 19:55:46 | ||
| Atlassian Corp Plc | 410.72 | 411.25 | 401.52 | +4.32 | +1.06% | 794.49K | 19:57:59 | ||
| Cloudweb | 0.1101 | 0.1101 | 0.1101 | 0.0000 | 0.00% | 1.26K | 14:51:00 | ||
| Verona Pharma ADR | 5.500 | 5.500 | 5.379 | +0.130 | +2.42% | 20.34K | 19:17:18 | ||
| FStar Therapeutics | 7.820 | 7.925 | 7.500 | +0.250 | +3.30% | 44.62K | 19:41:12 | ||
| Atlas Ph Pref | 25.48 | 25.53 | 25.40 | -0.06 | -0.23% | 6.50K | 19:37:49 | ||
| Myovant Sciences | 23.20 | 23.45 | 22.50 | +0.93 | +4.18% | 487.52K | 19:57:07 | ||
| VivoPower Intl | 5.640 | 5.670 | 5.310 | +0.260 | +4.83% | 168.83K | 19:45:32 | ||
| Purplebricks Group PLC | 0.7 | 0.7 | 0.7 | 0.0 | 0.00% | 0 | 23/08 | ||
| Rathbone Brothers | 20.4 | 20.4 | 20.4 | 0.0 | 0.00% | 0 | 10/11 | ||
| SSP | 4.6 | 4.6 | 4.6 | +0.0 | +0.00% | 0 | 22/09 | ||
| Janus Henderson | 42.15 | 42.56 | 41.76 | +0.72 | +1.74% | 517.15K | 19:57:07 | ||
| EasyJet ADR | 11.00 | 11.20 | 10.66 | -0.08 | -0.72% | 9.01K | 19:13:00 | ||
| Venator Materials | 2.850 | 2.850 | 2.810 | +0.130 | +4.78% | 163.72K | 19:42:53 | ||
| Micro Focus ADR | 5.350 | 5.350 | 5.250 | +0.150 | +2.88% | 194.24K | 19:41:24 | ||
| Croda Intl ADR | 63.05 | 65.01 | 62.31 | -1.47 | -2.28% | 1.28K | 19:29:00 | ||
| NuCana | 2.380 | 2.450 | 2.350 | -0.020 | -0.83% | 119.99K | 19:52:01 | ||
| ConvaTec ADR | 12.31 | 12.31 | 12.31 | 0.00 | 0.00% | 0 | 20/09 | ||
| Provident Financial ADR | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 | 29/07 | ||
| INDIVIOR ADR | 14.9500 | 15.0500 | 14.8916 | +0.1360 | +0.92% | 2.33K | 19:21:00 | ||
| Hyve Group PLC OTC | 0.51 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 09/09 | ||
| London Stock Exchange ADR | 27.71 | 27.89 | 27.57 | +0.17 | +0.62% | 51.13K | 19:42:00 | ||
| Meggitt ADR | 20.58 | 20.58 | 20.58 | +0.48 | +2.39% | 0.53K | 14:34:00 | ||
| Mitie ADR | 4.0025 | 4.0025 | 4.0025 | +0.3025 | +8.18% | 0.33K | 18:29:00 | ||
| Premier Foods ADR | 8.04 | 8.04 | 8.04 | -0.19 | -2.28% | 0.21K | 18:28:00 | ||
| Rotork ADR | 17.4 | 17.6 | 17.4 | 0.0 | 0.00% | 0 | 04/01 | ||
| Angle ADR | 15.2500 | 15.2500 | 15.2500 | 0.0000 | 0.00% | 0 | 23/08 | ||
| Auto Trader ADR | 2.13 | 2.18 | 2.13 | +0.03 | +1.59% | 62.54K | 19:25:00 | ||
| Signature Aviation OTC | 22.06 | 22.06 | 22.05 | +0.00 | +0.00% | 0 | 23/07 | ||
| Babcock ADR | 4.0 | 4.0 | 4.0 | 0.0 | 0.00% | 0 | 06/07 | ||
| Boohoo.Com ADR | 74.100 | 74.100 | 74.100 | 0.000 | 0.00% | 0 | 14/09 | ||
| Berkeley ADR | 12.75 | 13.00 | 12.66 | -0.28 | -2.15% | 5.45K | 18:55:00 | ||
| Bellway ADR | 45.75 | 45.75 | 45.75 | 0.00 | 0.00% | 0 | 25/06 | ||
| Britvic ADR | 25.70 | 25.83 | 25.70 | -0.17 | -0.68% | 27.75K | 19:39:00 | ||
| Close Brothers ADR | 44 | 45 | 44 | 1 | 0.00% | 2.54K | 19:39:00 | ||
| Vesuvius ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 25/04 | ||
| Chemring ADR | 4.46 | 4.46 | 4.46 | 0.00 | 0.00% | 0 | 25/05 | ||
| Capita ADR | 2.7 | 2.7 | 2.7 | +0.0 | +0.00% | 0 | 20/09 | ||
| Devro ADR | 4.5 | 4.5 | 4.5 | 0.0 | 0.00% | 0 | 19/06 | ||
| De La Rue ADR | 7.84 | 7.84 | 7.84 | +0.10 | +1.29% | 0.15K | 18:29:00 | ||
| Drax ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 07/07 | ||
| Electrocomponents ADR | 40 | 40 | 40 | 0 | 0.00% | 0 | 29/04 | ||
| Elementis ADR | 8.0 | 8.0 | 8.0 | 0.0 | 0.00% | 0 | 30/07 | ||
| FirstGroup ADR | 1.25 | 1.25 | 1.25 | +0.00 | +0.00% | 0 | 22/09 | ||
| Genel Energy ADR | 1.9 | 1.9 | 1.9 | 0.0 | 0.00% | 0 | 10/09 | ||
| Go-Ahead ADR | 11.99777 | 11.99777 | 11.99777 | 0.00000 | 0.00% | 0 | 20/06 | ||
| Coats ADR | 1 | 1 | 1 | 0 | 0.00% | 0 | 04/02 | ||
| Hays ADR | 21.600 | 21.600 | 21.600 | +0.000 | +0.00% | 0 | 27/08 | ||
| Hikma Pharma ADR | 67.3 | 67.3 | 67.3 | 0.0 | 0.00% | 0 | 22/09 | ||
| Halfords ADR | 8.5200 | 8.5200 | 8.1600 | 0.0000 | 0.00% | 0 | 21/09 | ||
| Hunting ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 17/08 | ||
| Hargreaves Lansdown ADR | 39.50 | 39.50 | 39.50 | +0.79 | +2.04% | 0.22K | 19:39:00 | ||
| Howden Joinery ADR | 52.00 | 52.00 | 52.00 | 0.00 | 0.00% | 0 | 29/07 | ||
| Inmarsat ADR | 6.85 | 6.85 | 6.78 | 0.00 | 0.00% | 0 | 04/02 | ||
| IMI ADR | 49.25 | 49.25 | 49.25 | 0.00 | 0.00% | 0 | 23/08 | ||
| Inchcape ADR | 11.60 | 11.60 | 11.60 | 0.00 | 0.00% | 0 | 13/09 | ||
| J D Wetherspoon ADR | 75.7 | 75.7 | 75.7 | +0.0 | +0.00% | 0 | 20/09 | ||
| Kaz Minerals ADR | 5.76 | 5.76 | 5.76 | +0.00 | +0.00% | 0 | 03/09 | ||
| Land Securities ADR | 9.8 | 10.3 | 9.2 | -0.4 | -3.81% | 2.84K | 19:16:00 | ||
| Mondi ADR | 51.96 | 52.83 | 51.66 | +0.58 | +1.13% | 3.60K | 19:28:00 | ||
| Pagegroup ADR | 16.250 | 16.250 | 16.250 | 0.000 | 0.00% | 0 | 16/08 | ||
| NMC Health ADR | 0.19 | 0.21 | 0.18 | -0.01 | -4.95% | 9.80K | 18:47:00 | ||
| Next ADR | 56.25 | 56.45 | 56.25 | +0.00 | +0.00% | 0 | 22/09 | ||
| Pennon ADR | 34.3 | 34.3 | 33.5 | +1.3 | +3.88% | 0.58K | 18:58:00 | ||
| PZ Cussons ADR | 5.620 | 5.620 | 5.260 | 0.000 | 0.00% | 0 | 25/09 | ||
| FRASERS ADR | 5.93 | 5.93 | 5.93 | 0.00 | 0.00% | 0 | 15/05 | ||
| SuperGroup ADR | 3.82 | 3.82 | 3.82 | 0.00 | 0.00% | 0 | 20/09 | ||
| Spectris ADR | 22.65 | 22.65 | 22.65 | 0.00 | 0.00% | 0 | 29/06 | ||
| Standard Life Aberdeen ADR | 13.85 | 13.85 | 13.85 | 0.00 | 0.00% | 0 | 22/09 | ||
| Smiths News ADR | 4.13 | 4.33 | 4.13 | 0.00 | 0.00% | 0 | 01/05 | ||
| Spirent Com ADR | 16.2 | 16.2 | 16.2 | 0.0 | 0.00% | 0 | 15/09 | ||
| Savills ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| 3i ADR | 9.30 | 9.55 | 9.06 | -0.03 | -0.32% | 8.82K | 16:06:00 | ||
| Travis Perkins ADR | 24.42 | 24.42 | 24.42 | +0.89 | +3.77% | 0.75K | 19:39:00 | ||
| Taylor Wimpey ADR | 23.11 | 23.64 | 23.11 | +0.00 | +0.00% | 0 | 17/09 | ||
| Ultra Electronics ADR | 22.2 | 22.2 | 22.2 | +0.0 | +0.00% | 0 | 22/09 | ||
| Whitbread ADR | 11.71 | 11.71 | 11.65 | +0.04 | +0.34% | 3.45K | 19:37:00 | ||
| Nemaura Medical | 5.964 | 6.045 | 5.820 | +0.024 | +0.41% | 18.09K | 19:42:45 | ||
| Mereo BioPharma ADR | 2.460 | 2.710 | 2.460 | -0.070 | -2.77% | 1.80M | 19:58:04 | ||
| nVent Electric | 32.81 | 33.25 | 32.64 | +0.49 | +1.52% | 351.14K | 19:53:44 | ||
| Autolus Therapeutics | 6.620 | 6.640 | 6.430 | +0.010 | +0.15% | 180.91K | 19:57:52 | ||
| Endava | 120.13 | 120.77 | 115.00 | -1.72 | -1.41% | 467.45K | 19:56:27 | ||
| Cushman & Wakefield | 18.47 | 18.50 | 18.07 | +0.39 | +2.16% | 516.15K | 19:57:39 | ||
| 4D Pharma ADR | 7.22 | 7.34 | 7.06 | -0.26 | -3.41% | 14.02K | 19:41:03 | ||
| Berkeley Energy | 0.2401 | 0.2401 | 0.2401 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Farfetch A | 41.06 | 41.12 | 40.04 | +0.90 | +2.24% | 1.14M | 19:57:34 | ||
| Tiziana Life ADR | 1.570 | 1.600 | 1.560 | -0.030 | -1.88% | 109.77K | 19:49:36 | ||
| Orchard | 2.640 | 2.680 | 2.510 | +0.235 | +9.77% | 1.90M | 19:57:30 | ||
| Schroders | 48.75 | 51.49 | 48.75 | 0.00 | 0.00% | 0 | 22/09 | ||
| Aptorum A | 2.580 | 2.700 | 2.560 | -0.040 | -1.52% | 55.00K | 19:33:24 | ||
| Ilika | 1.85 | 1.88 | 1.82 | -0.04 | -1.86% | 137.41K | 19:33:00 | ||
| Caduceus Software | 0.069000 | 0.069800 | 0.053600 | +0.011400 | +19.79% | 433.15K | 19:00:00 | ||
| First Priority Tax | 0.1202 | 0.1202 | 0.1202 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Phoenix | 8.8 | 8.8 | 8.8 | +0.0 | +0.00% | 0 | 20/09 | ||
| Bicycle Therapeutics | 42.80 | 44.71 | 41.61 | -0.49 | -1.14% | 191.61K | 19:42:39 | ||
| Nsav | 0.0268 | 0.0274 | 0.0201 | +0.0035 | +15.02% | 140.34M | 19:42:00 | ||
| Searchlight Solutions | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 22/09 | ||
| Rafina Innovations | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 22/09 | ||
| Amcor PLC | 11.84 | 11.92 | 11.76 | +0.10 | +0.81% | 2.05M | 19:58:03 | ||
| Gan | 15.41 | 15.83 | 15.37 | -0.06 | -0.39% | 331.74K | 19:56:44 | ||
| Renalytix AI Nas | 19.37 | 19.71 | 19.08 | +0.37 | +1.95% | 32.08K | 19:42:17 | ||
| Prudential | 26.18 | 26.35 | 26.11 | -0.02 | -0.08% | 6.45K | 19:42:17 | ||
| Atlas | 27.20 | 27.50 | 27.15 | -0.27 | -0.98% | 7.59K | 19:42:55 | ||
| Natwest Group | 5.985 | 5.995 | 5.910 | +0.155 | +2.66% | 969.76K | 19:50:03 | ||
| Amryt Pharma Holdings | 12.22 | 12.22 | 12.09 | +0.13 | +1.08% | 35.96K | 19:56:50 | ||
| Freeline | 3.750 | 3.900 | 3.750 | -0.100 | -2.60% | 37.53K | 19:54:41 | ||
| Broadstone | 10.40 | 10.40 | 10.40 | +0.00 | +0.00% | 0 | 22/09 | ||
| Compass Pathways | 32.51 | 32.89 | 31.87 | +0.23 | +0.71% | 184.48K | 19:58:10 | ||
| Silence Therapeutics | 22.18 | 22.75 | 22.18 | 0.00 | 0.00% | 0 | 22/09 | ||
| Genius Sports | 19.61 | 19.75 | 19.10 | +0.06 | +0.31% | 625.10K | 19:57:34 | ||
| Abcam | 21.00 | 21.23 | 20.89 | -0.04 | -0.19% | 32.82K | 19:39:46 | ||
| Broadstone Acquisition | 9.950 | 9.950 | 9.930 | 0.000 | 0.00% | 52.34K | 19:56:56 | ||
| Antofagasta | 19.65 | 19.65 | 19.65 | +0.00 | +0.00% | 0 | 22/09 | ||
| Edtechx Holdings | 10.20 | 10.22 | 10.20 | 0.00 | 0.00% | 0 | 22/09 | ||
| Avast | 8.45 | 8.45 | 8.45 | +0.00 | +0.00% | 0 | 22/09 | ||
| Aveva | 52.42 | 52.42 | 52.42 | 0.00 | 0.00% | 0 | 20/09 | ||
| Accesso Technology | 12.91 | 12.91 | 12.91 | 0.00 | 0.00% | 0 | 16/09 | ||
| DS Smith | 6.04 | 6.04 | 6.04 | 0.00 | 0.00% | 0 | 21/09 | ||
| PayPoint | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| HomeServe | 13.10 | 13.10 | 13.10 | 0.00 | 0.00% | 0 | 04/08 | ||
| Halma DRC OTC | 87.40 | 87.40 | 87.40 | 0.00 | 0.00% | 0 | 10/08 | ||
| Melrose Industries DRC OTC | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 | 02/08 | ||
| Ocado | 24.01 | 24.12 | 24.01 | +0.09 | +0.36% | 1.18K | 16:45:00 | ||
| SpiraxSarco Engineering DRC OTC | 111.20 | 111.20 | 111.20 | 0.00 | 0.00% | 0 | 03/09 | ||
| JD Sports Fashion DRC OTC | 15.28 | 15.42 | 15.28 | 0.00 | 0.00% | 0 | 20/09 | ||
| Marston's DRC OTC | 11.80 | 11.80 | 11.80 | 0.00 | 0.00% | 0 | 01/01 | ||
| Games Workshop | 152.05 | 152.05 | 152.05 | 0.00 | 0.00% | 0 | 21/09 | ||
| Evraz | 7.70 | 8.85 | 7.70 | 0.00 | 0.00% | 0 | 22/09 | ||
| Restaurant Group | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 27/07 | ||
| Trainline DRC OTC | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 | 16/07 | ||
| On The Beach | 5.45 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 25/05 | ||
| Entain DRC OTC | 31.14 | 31.40 | 30.97 | -2.28 | -6.81% | 32.23K | 19:42:00 | ||
| M&G | 2.76 | 2.76 | 2.76 | -0.07 | -2.47% | 1.40K | 14:59:00 | ||
| Intermediate Capital | 30.75 | 30.75 | 30.75 | 0.00 | 0.00% | 0 | 19/08 | ||
| St. James’s Place | 22.05 | 22.05 | 22.05 | +1.10 | +5.25% | 0.73K | 19:20:00 | ||
| Segro | 18.17 | 18.17 | 18.17 | +0.00 | +0.00% | 0 | 22/09 | ||
| Barratt Developments DRC OTC | 19.55 | 19.60 | 19.01 | +0.14 | +0.72% | 5.65K | 19:32:00 | ||
| Scion Tech | 10.00 | 10.03 | 10.00 | 0.01 | 0.00% | 0.71K | 16:41:07 | ||
| Cineworld | 0.93 | 0.93 | 0.91 | +0.03 | +3.21% | 10.83K | 19:40:00 | ||
| Dechra Pharmaceuticals | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| F&C Invest | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 05/08 | ||
| Investindustrial Acquisition | 10.45 | 10.70 | 10.40 | -0.01 | -0.10% | 1.65K | 14:32:31 | ||
| Renishaw | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| Rolls-Royce Holdings | 1.75 | 1.75 | 1.66 | +0.08 | +4.80% | 198.01K | 19:39:00 | ||
| Unite | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 0 | 23/06 | ||
| Cazoo | 9.150 | 9.480 | 8.840 | -0.100 | -1.08% | 462.06K | 19:56:40 | ||
| Derwent | 51.62 | 51.62 | 51.62 | 0.00 | 0.00% | 0 | 12/08 | ||
| RIT Capital | 36.25 | 36.25 | 36.25 | +0.12 | +0.33% | 0.30K | 14:39:00 | ||
| Argo Blockchain | 1.74 | 2.15 | 1.49 | -0.49 | -21.97% | 6.29M | 19:42:00 | ||
| Coinsilium Group | 0.12 | 0.12 | 0.11 | -0.00 | -0.41% | 63.02K | 19:33:00 | ||
| Applied Graphene | 0.42 | 0.42 | 0.39 | +0.01 | +3.29% | 14.41K | 19:40:00 | ||
| Atotech | 24.12 | 24.20 | 24.02 | +0.10 | +0.42% | 490.44K | 19:56:58 | ||
| Immunocore Holdings | 35.97 | 37.48 | 35.05 | 0.00 | 0.00% | 16.34K | 19:42:05 | ||
| Vintage Wine Estates | 10.45 | 10.60 | 9.89 | +0.51 | +5.13% | 229.95K | 19:55:56 | ||
| Investindustrial Acquisition | 9.900 | 9.900 | 9.900 | 0.000 | 0.00% | 11.24K | 19:38:55 | ||
| Centricus Acquisition | 8.24 | 8.85 | 8.24 | 0.00 | 0.00% | 0 | 03/09 | ||
| Scion Tech Growth I | 9.775 | 9.790 | 9.775 | -0.015 | -0.15% | 9.15K | 18:49:33 | ||
| Hochschild | 1.97 | 1.97 | 1.87 | 0.01 | 0.00% | 92.76K | 18:13:00 | ||
| EdtechX Holdings Acquisition | 9.970 | 9.970 | 9.960 | -0.020 | -0.20% | 1.53K | 17:54:21 | ||
| ScION Tech Growth II | 9.860 | 9.860 | 9.860 | 0.000 | 0.00% | 0 | 22/09 | ||
| Ferguson | 146.74 | 146.97 | 146.74 | +2.30 | +1.59% | 8.44K | 19:51:41 | ||
| Diversey Holdings | 16.24 | 16.35 | 15.80 | +0.32 | +2.01% | 137.83K | 19:42:17 | ||
| Achilles Therapeutics | 5.95 | 5.99 | 5.84 | +0.10 | +1.71% | 19.65K | 19:54:02 | ||
| Paysafe | 8.30 | 8.34 | 8.03 | +0.28 | +3.55% | 4.81M | 19:57:30 | ||
| Arqit Quantum | 26.400 | 41.470 | 26.100 | -9.200 | -25.84% | 2.49M | 19:54:23 | ||
| Deliveroo Holdings | 5.75 | 6.18 | 4.50 | +1.55 | +36.90% | 0.56K | 16:28:00 | ||
| Ambrian | 0.02 | 0.02 | 0.02 | -0.08 | -76.00% | 2.50K | 15:34:00 | ||
| Vaccitech | 15.78 | 16.10 | 15.66 | -0.14 | -0.85% | 5.77K | 19:33:54 | ||
| Aurora Acquisition | 9.982 | 10.240 | 9.952 | +0.002 | +0.02% | 3.32K | 19:18:43 | ||
| Helium One | 0.10 | 0.13 | 0.10 | -0.02 | -16.80% | 105.05K | 18:29:00 | ||
| Centessa Pharmaceuticals | 18.54 | 18.54 | 17.84 | +0.49 | +2.71% | 121.07K | 19:51:00 | ||
| Aberdeen | 26.58 | 26.64 | 26.58 | 0.00 | 0.00% | 0.41K | 18:15:56 | ||
| Aurora Acquisition | 10.35 | 10.35 | 10.35 | +0.00 | +0.00% | 2.00K | 19:20:46 | ||
| ScION Tech Growth II | 9.770 | 9.780 | 9.700 | +0.070 | +0.72% | 3.20K | 16:42:31 | ||
| Data Knights Acquisition | 10.05 | 10.05 | 10.05 | +0.05 | +0.50% | 1.30K | 17:05:06 | ||
| Membership Collective Group | 14.04 | 14.38 | 13.84 | +0.11 | +0.79% | 170.07K | 19:57:33 | ||
| Perspectum Group | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 01/01 | ||
| VTEX | 23.91 | 24.63 | 23.47 | +0.10 | +0.42% | 167.04K | 19:51:29 | ||
| Rockley Photonics Holdings | 9.02 | 9.79 | 8.53 | -1.15 | -11.31% | 2.79M | 19:54:38 |