The following is a list of AIM quoted Companies
AAIR.L
AAU.L
AAZ.L
ABC.L
ABH.L
ABL.L
ABM.L
ACC.L,5.09,
ACER.L,1.20,
ACG.L,15.27,11:19AM,01/21/2010,-0.23,15.50,15.27,15.27,46500
ACHL.L,56.00,
ACMG.L,191.95,12:04PM,04/13/2010,-0.55,192.50,191.95,191.95,710
ACMH.L,1.81,
ACPM.L,0.06,
ACS.L,21.30,
ACTA.L,19.80,
ACU.L,5.65,
ACZ.L,45.00,
AD.L,15.00,
ADA.L,7.00,
ADC.L,5.00,12:51PM,05/07/2009,+1.12,4.88,5.50,4.59,138690
ADE.L,1.56,
ADT.L,24.50,
ADW.L,0.00,
AEL.L,67.00,
AEN.L,18.10,
AEY.L,66.50,
AFC.L,24.00,
AFCR.L,14.00,12:52PM,04/13/2010,+0.25,13.75,14.00,13.44,1775000
AFD.L,40.15,
AFE.L,4.12,
AFN.L,5.00,
AFR.L,98.75,
AFS.L,227.00,
AGI.L,5.25,
AGL.L,31.31,
AGLD.L,20.00,
AGU.L,2.50,
AGY.L,12.60,12:06PM,04/13/2010,-0.15,12.75,12.60,12.60,190000
AI.L,264.00,
AIMR.L,0.00,
AINC.L,0.50,
AISI.L,3.00,10:33AM,04/13/2010,-0.25,3.25,3.00,3.00,130000
AKG.L,0.40,12:59PM,04/07/2010,-0.15,0.55,0.40,0.40,35000
AKR.L,12.15,11:02AM,04/13/2010,-0.35,12.50,12.15,12.15,21000
ALB.L,28.00,
ALBA.L,1.38,11:00AM,04/09/2010,-0.12,1.50,1.38,1.38,20990
ALD.L,18.00,
ALG.L,22.00,12:23PM,04/08/2010,-2.00,24.50,22.00,22.00,1000
ALK.L,17.29,
AMB.L,2.50,
AMBR.L,32.00,
AMC.L,5.25,
AMER.L,16.00,
AMI.L,387.12,
AMO.L,42.60,
AMP.L,14.50,11:51AM,04/12/2010,-1.00,15.50,14.50,14.50,7000
AMR.L,14.00,
AMS.L,39.48,
AMU.L,54.00,
AND.L,207.50,
ANR.L,14.40,
ANTP.L,27.00,
AOR.L,135.00,
AP.L,0.00,
APA.L,0.84,
APC.L,10.45,11:23AM,03/31/2010,-0.55,11.00,11.62,11.62,17200
APG.L,21.25,
APH.L,35.34,
APL.L,18.50,
APN.L,0.00,
APNO.L,32.00,
APS.L,73.00,
AQA.L,0.00,
ARBB.L,450.00,
ARDN.L,100.00,12:40PM,04/07/2010,-2.50,102.50,100.00,100.00,2000
ARF.L,0.15,
ARL.L,6.90,
ARP.L,180.00,
ART.L,25.30,
ARTA.L,9.50,
ASC.L,559.50,
ASE.L,0.50,
ASG.L,1.25,11:00AM,10/20/2009,+0.12,1.12,1.25,1.25,50000
ASH.L,50.00,
ASHT.L,0.00,
ASP.L,27.45,
ASR.L,1.55,10:56AM,12/16/2009,-0.20,1.75,1.55,1.55,20000
AST.L,5.00,
ASTO.L,64.38,12:05PM,04/13/2010,+1.88,62.00,62.00,62.00,11150
ASY.L,105.00,
ATCG.L,4.25,
ATEL.L,0.40,10:54AM,09/03/2009,-0.10,0.55,0.40,0.40,50000
ATG.L,18.80,
ATH.L,82.75,
ATL.L,18.00,11:07AM,03/25/2010,-1.50,17.50,18.00,18.00,6000
ATLS.L,82.00,
ATP.L,40.00,10:34AM,05/19/2008,-0.63,39.50,40.00,39.00,20000
ATPT.L,61.98,
ATR.L,0.25,11:55AM,01/08/2010,+0.05,0.20,0.25,0.25,20000
ATUK.L,1.27,11:05AM,03/29/2010,+0.02,1.25,1.27,1.27,116784
ATV.L,56.00,
AUG.L,27.95,
AUK.L,2.62,12:53PM,04/12/2010,-0.38,3.00,2.62,2.62,10000
AUL.L,44.55,
AUR.L,14.00,11:44AM,04/09/2010,0.00,14.25,14.00,14.00,13500
AURR.L,27.00,10:00AM,04/12/2010,-0.75,27.75,27.00,27.00,2200
AUS.L,7.50,
AVA.L,63.85,
AVCT.L,1.65,
AVD.L,0.00,
AVG.L,34.64,
AVM.L,119.50,
AVN.L,448.10,
AVS.L,66.70,
AXI.L,2.75,
AXM.L,13.50,
AXS.L,0.48,
BAO.L,8.81,
BATE.L,7.00,
BBI.L,185.00,
BCP.L,2.44,
BDI.L,66.25,
BDT.L,0.50,
BEG.L,80.00,11:17AM,04/13/2010,0.00,81.00,81.00,80.00,6622
BEM.L,3.80,
BES.L,3.65,11:15AM,04/13/2010,-0.10,3.75,3.65,3.65,39543
BEST.L,33.00,10:59AM,03/30/2010,-2.50,35.50,33.00,33.00,14000
BET.L,4.86,10:31AM,11/09/2007,+0.01,5.12,4.86,4.86,25000
BETB.L,0.00,
BGBL.L,42.25,
BGO.L,69.24,
BGT.L,1.35,
BGX.L,3.00,11:58AM,01/23/2009,-2.50,5.50,3.00,3.00,1250
BHL.L,10.00,11:07AM,03/26/2010,0.00,11.00,10.00,9.00,8000
BILL.L,18.94,
BJU.L,156.80,
BKE.L,0.02,
BKSA.L,6.50,
BKY.L,94.00,
BLCK.L,64.00,
BLD.L,15.50,
BLK.L,4.30,
BLKA.L,43.00,10:15AM,02/04/2010,+2.50,41.00,43.00,43.00,1000
BLL.L,0.57,
BLLM.L,0.94,11:23AM,11/20/2008,+0.19,0.75,0.94,0.56,20586
BLNX.L,13.25,
BLR.L,1.28,
BLS.L,0.70,
BLUE.L,4.38,
BLVN.L,145.00,
BML.L,0.00,
BNH.L,595.00,11:38AM,01/21/2008,-17.00,603.00,597.00,595.00,304
BNK.L,595.00,
BNLN.L,2.90,
BODI.L,12.00,
BOK.L,44.70,
BOR.L,55.50,
BPM.L,92.00,
BRDH.L,0.05,
BRG.L,1.35,
BRH.L,22.50,12:13PM,04/06/2010,0.00,22.50,22.50,22.50,4500
BRM.L,1.21,
BROC.L,10.00,12:31PM,03/20/2009,-1.00,11.00,10.00,10.00,2000
BRR.L,2.03,
BRU.L,125.50,12:06PM,04/13/2010,+1.00,124.50,125.50,125.50,1100
BRV.L,24.70,
BRY.L,69.50,
BSG.L,19.50,
BSP.L,0.50,
BSST.L,22.75,
BTC.L,24.18,
BTP.L,8.00,
BTR.L,0.50,
BTX.L,0.00,
BVM.L,3.03,
BYOT.L,17.62,
CAB.L,119.25,
CAE.L,6.75,
CAN.L,1.00,
CAO.L,12.68,
CAP.L,19.00,10:40AM,04/13/2010,+0.25,18.75,19.00,19.00,2555
CAPE.L,3.88,11:12AM,04/08/2010,+0.01,3.88,3.88,3.88,75000
CAPT.L,0.10,
CARL.L,99.01,
CASH.L,78.75,
CB.L,50.00,12:03PM,04/08/2010,-5.25,51.50,50.00,50.00,300
CBC.L,0.00,
CBF.L,2.32,
CBI.L,12.00,12:02PM,04/13/2010,+0.75,11.25,12.00,12.00,16000
CBM.L,65.25,
CBOX.L,2.70,
CBRA.L,65.00,
CCAP.L,16.25,
CCGP.L,38.50,
CCP.L,45.15,10:25AM,04/12/2010,-1.35,46.50,45.15,45.15,2633
CCPL.L,84.00,
CCT.L,113.00,
CDG.L,4.32,12:24PM,04/12/2010,+0.07,4.25,4.32,4.32,22667
CDL.L,7.00,
CDN.L,58.15,
CDS.L,2.62,
CDT.L,117.50,
CEB.L,14.16,
CEG.L,0.00,
CEK.L,1.24,
CEN.L,0.00,
CEPS.L,23.80,
CER.L,287.00,
CEY.L,137.25,
CFE.L,21.45,
CFL.L,1.50,
CFM.L,19.75,
CFT.L,0.00,
CFU.L,13.20,
CFX.L,150.00,11:54AM,04/12/2010,-2.50,152.50,150.00,150.00,3032
CGM.L,19.00,
CGN.L,4.15,
CGNY.L,0.30,
CGX.L,0.30,
CHH.L,270.50,10:25AM,04/13/2010,-4.50,275.00,270.50,270.50,249
CHL.L,134.68,
CHNS.L,363.99,
CHR.L,0.00,
CHRT.L,95.00,
CHT.L,1.15,12:14PM,06/29/2009,+0.02,1.12,1.15,1.15,5500
CHUK.L,0.50,10:47AM,08/24/2007,-9.75,10.25,0.50,0.50,58835
CHWI.L,0.84,11:47AM,04/08/2010,-0.02,0.75,0.84,0.75,420958
CHX.L,16.62,
CINP.L,13.25,
CIU.L,224.00,
CIV.L,0.00,
CLE.L,451.00,
CLEA.L,1.50,11:16AM,04/12/2010,-0.38,1.88,1.75,1.50,250200
CLF.L,99.25,
CLIG.L,267.48,
CLL.L,29.50,
CLM.L,1.42,
CLN.L,0.60,
CLS.L,11.09,12:34PM,04/06/2010,+0.59,10.50,11.09,10.15,6231
CLV.L,6.50,
CLY.L,0.09,
CMDS.L,0.00,
CME.L,0.25,10:30AM,10/28/2008,-0.12,0.38,0.25,0.25,20000
CMF.L,13.00,
CMG.L,2.01,10:24AM,04/13/2010,-0.24,2.25,2.01,2.01,50000
CMGP.L,19.00,
CMH.L,63.00,
CMR.L,0.33,10:29AM,01/30/2009,-0.01,0.34,0.38,0.33,242198
CMSH.L,510.00,
CMX.L,93.00,
CN.L,0.33,
CNC.L,39.00,
CNKS.L,132.00,
CNM.L,206.00,
CNMI.L,26.00,11:42AM,03/15/2010,-1.50,25.50,27.50,27.50,130442
CODA.L,204.75,
COE.L,6.53,11:03AM,04/09/2010,-0.72,7.25,6.53,6.53,123
COH.L,23.75,
COL.L,22.00,
COMG.L,0.00,
CON.L,17.00,
COO.L,7.76,
COP.L,38.70,
CORE.L,28.00,
CORO.L,32.16,11:15AM,04/08/2010,-3.84,36.00,32.16,32.16,33
COT.L,119.00,
CPC.L,6.00,10:41AM,03/18/2010,+0.25,4.75,6.00,6.00,418350
CPH.L,60.50,
CPNR.L,0.00,
CPO.L,21.00,
CPS.L,236.70,
CPU.L,0.00,
CPUB.L,93.00,
CPX.L,33.00,11:38AM,04/08/2010,-1.50,34.50,33.00,33.00,7750
CRA.L,23.75,
CRC.L,4.20,
CREO.L,445.00,
CRT.L,0.00,
CRX.L,3.05,
CSB.L,0.50,
CSD.L,2.00,
CSH.L,0.76,
CSU.L,65.00,
CTG.L,50.60,10:46AM,04/09/2010,-2.40,52.50,50.60,50.60,3000
CTGP.L,3.75,
CTH.L,370.40,
CTU.L,78.00,
CUC.L,1.24,
CUE.L,0.15,11:01AM,08/04/2008,+0.05,0.18,0.15,0.15,50000
CVD.L,0.00,
CVL.L,0.00,
CVS.L,0.00,
CWO.L,6.85,12:02PM,04/09/2010,-0.53,7.37,6.85,6.85,9000
CWP.L,92.50,
CWR.L,113.42,
CXG.L,72.00,
CYAN.L,1.42,10:41AM,04/13/2010,-0.00,1.42,1.42,1.40,339113
CYBV.L,0.00,
CYH.L,73.75,
CYX.L,1.10,
DAG.L,4.76,
DAN.L,2.54,
DATA.L,200.50,
DAV.L,2.23,11:49AM,04/13/2010,+0.11,2.25,2.24,2.00,238454
DCD.L,7.50,12:58PM,04/13/2010,-0.50,8.00,7.50,7.50,25000
DCI.L,49.00,
DCP.L,8.49,
DDC.L,37.75,
DDD.L,30.50,
DDE.L,0.06,
DDS.L,0.28,
DEBT.L,7.26,12:23PM,03/10/2008,0.00,7.62,7.70,7.25,24456
DEMG.L,10.82,
DES.L,51.00,
DETS.L,24.00,
DFD.L,175.50,
DGM.L,0.46,
DGRE.L,39.00,
DGT.L,6.98,12:56PM,07/27/2009,-0.15,7.12,6.98,6.98,43332
DHIR.L,96.80,11:22AM,03/22/2010,+1.80,95.00,96.80,96.80,51
DIWO.L,26.00,
DL.L,200.00,
DLC.L,195.00,
DLD.L,12.77,12:51PM,10/19/2009,-0.23,13.25,12.80,12.80,215
DLG.L,0.00,
DMD.L,0.00,
DML.L,17.00,
DMR.L,0.25,
DOM.L,358.00,
DOO.L,4.74,
DPD.L,0.00,
DRM.L,0.00,
DRV.L,36.00,
DSN.L,5.20,
DSY.L,6.00,
DTC.L,304.68,
DTE.L,39.40,
DTEC.L,0.44,
DTG.L,61.00,
DTR.L,0.09,
DUPD.L,102.00,
DWHA.L,204.75,
DWSN.L,2.00,
DWY.L,7.30,
EAG.L,0.00,
EAM.L,0.13,12:16PM,08/05/2009,-0.02,0.15,0.14,0.10,1786730
EBG.L,21.83,
EBJ.L,0.00,
EBP.L,16.00,
EBT.L,0.00,
EBTM.L,0.09,
ECDC.L,0.16,10:30AM,03/31/2010,+0.03,0.17,0.16,0.16,25000
ECK.L,4.56,
ECO.L,104.00,12:00PM,12/01/2009,-0.50,104.50,104.00,104.00,500
ECPC.L,0.04,
EDA.L,215.00,
EDD.L,130.14,
EDR.L,11.79,12:59PM,04/13/2010,-0.21,12.00,11.79,11.79,7636
EEE.L,0.82,
EEL.L,0.00,
EEP.L,46.50,
EET.L,70.00,
EFD.L,2.27,
EGS.L,47.00,
EGU.L,474.00,
EHP.L,414.30,
EIB.L,35.00,
EIC.L,0.35,12:58PM,06/10/2008,0.00,0.75,0.35,0.35,5
EIIB.L,3.52,
EIL.L,1.00,
EKT.L,21.50,
ELCO.L,26.00,
ELE.L,4.01,12:09PM,04/09/2010,-0.24,4.25,3.75,3.75,150000
ELEP.L,0.00,
ELP.L,1.27,
ELX.L,354.50,
EME.L,6.62,
EMED.L,10.88,
ENF.L,10.00,11:45AM,04/01/2010,-2.50,14.50,10.00,10.00,7500
ENK.L,8.80,
ENRT.L,1.60,
ENT.L,0.00,
EO.L,16.50,
EOG.L,15.75,
EPD.L,16.88,
EPO.L,11.00,
EPY.L,0.00,
EROS.L,171.61,
ERU.L,0.61,12:07PM,04/13/2010,-0.09,0.70,0.61,0.61,689000
ERX.L,0.00,
ESG.L,33.25,
ESN.L,8.90,
ESR.L,10.33,
ETC.L,30.00,
ETO.L,68.62,
ETQ.L,8.25,11:12AM,04/09/2010,0.00,8.25,8.25,8.25,163
EUA.L,0.97,
EUM.L,45.25,
EURO.L,0.00,
EVC.L,41.00,
EVT.L,14.25,12:30PM,04/13/2010,-0.25,14.50,14.85,14.25,53042
EXC.L,0.19,
FAN.L,13.06,
FBT.L,16.00,
FCE.L,0.08,11:59AM,03/30/2009,-0.12,0.18,0.10,0.08,1200000
FCO.L,14.60,
FDBK.L,2.15,
FDG.L,0.00,
FDI.L,36.00,
FDMG.L,146.50,10:26AM,01/04/2010,-1.00,147.50,146.50,146.50,1988
FDP.L,270.00,
FDT.L,4.03,
FEP.L,70.00,
FFA.L,8.25,
FFY.L,36.25,
FGML.L,5.25,
FGN.L,58.00,
FIF.L,16.88,
FIO.L,0.00,
FIRE.L,0.00,
FKE.L,68.00,
FKL.L,359.00,
FLO.L,0.00,
FLX.L,0.85,
FMJ.L,0.68,
FML.L,6.07,
FND.L,23.37,12:58PM,04/13/2010,+0.87,22.50,23.50,21.25,7297
FNT.L,85.00,
FOGL.L,147.00,
FON.L,57.00,
FPL.L,0.00,
FPM.L,134.00,
FPO.L,18.33,
FRM.L,2.53,10:12AM,04/09/2010,-0.22,2.75,2.53,2.53,37500
FSG.L,42.00,12:48PM,04/13/2010,-2.50,44.50,42.00,42.00,15000
FSH.L,1.85,12:36PM,01/06/2009,+0.23,1.62,1.85,1.85,3000
FUL.L,3.05,10:10AM,04/13/2010,-0.07,3.12,3.05,3.05,6000
FUM.L,41.70,10:43AM,04/13/2010,-0.05,41.75,42.00,41.50,58262
FUN.L,0.00,
FWUK.L,20.60,
FWY.L,123.50,10:44AM,02/06/2009,0.00,123.50,123.50,123.50,822
GAH.L,18.35,
GAL.L,2.34,
GAR.L,1.40,11:30AM,04/12/2010,+0.03,1.38,1.40,1.40,22500
GBP.L,6.94,
GBR.L,1.75,
GCM.L,224.00,
GDP.L,10.60,
GEM.L,5.00,12:47PM,04/13/2010,-0.12,5.12,5.18,5.00,640000
GETM.L,140.00,
GEX.L,8.84,
GFF.L,0.50,
GFG.L,0.00,
GFM.L,42.75,
GGA.L,36.90,
GGG.L,2.79,
GGK.L,0.00,
GGP.L,1.29,
GGT.L,1.90,
GHF.L,6.65,11:50AM,08/12/2008,+0.15,6.62,6.70,6.70,30000
GHH.L,197.00,
GHP.L,0.00,
GIP.L,2.05,
GKP.L,83.50,
GKR.L,0.00,
GLA.L,17.04,
GLBS.L,120.00,11:25AM,04/09/2010,-2.50,122.50,120.00,120.00,4500
GLD.L,32.00,
GLI.L,139.60,
GLN.L,0.06,10:55AM,03/09/2009,-0.00,0.06,0.06,0.06,100000
GLPG.L,416.00,
GMA.L,2.90,
GME.L,48.73,
GMO.L,0.92,
GNE.L,160.00,
GNG.L,32.00,
GNOS.L,0.00,
GNS.L,690.00,
GOAL.L,157.73,
GOC.L,0.00,
GOIL.L,0.00,
GON.L,13.00,
GOO.L,3.38,
GPC.L,8.70,11:39AM,08/27/2009,+0.20,8.50,8.70,8.70,5000
GPK.L,520.00,10:24AM,04/13/2010,-2.50,525.00,523.25,520.00,7950
GPM.L,60.18,
GPN.L,15.70,
GPX.L,330.78,
GRL.L,5.30,
GRM.L,5.00,
GTC.L,15.00,
GTE.L,12.65,
GTL.L,84.25,
GVC.L,190.50,11:49AM,04/13/2010,+3.50,187.00,190.70,190.50,5390
GWP.L,109.94,
HAIK.L,22.00,
HAT.L,250.00,
HAWK.L,27.61,
HCEG.L,27.00,
HCM.L,245.00,
HCP.L,100.00,
HDD.L,0.38,
HDT.L,91.80,
HDY.L,209.00,
HEGY.L,29.50,
HER.L,0.64,
HGM.L,137.00,
HGP.L,1.50,11:40AM,04/25/2007,-0.25,1.62,2.00,1.50,202511
HGV.L,54.40,
HHC.L,8.00,
HICH.L,0.00,
HIF.L,1.46,
HLL.L,0.00,
HLO.L,234.25,
HLS.L,16.00,10:40AM,03/24/2010,-2.00,17.50,16.00,16.00,3000
HMB.L,4.07,
HML.L,0.22,
HMLH.L,13.00,
HMS.L,232.00,10:45AM,01/22/2010,+2.00,230.00,232.00,231.12,44348
HMY.L,308.46,
HNN.L,96.65,10:41AM,04/13/2010,+3.15,93.50,96.65,96.65,102
HRCO.L,132.00,
HSP.L,667.00,
HSS.L,2.51,
HSTN.L,80.50,
HTH.L,56.00,11:13AM,04/09/2010,+1.00,55.00,56.00,56.00,16
HTI.L,3.75,12:59PM,04/13/2010,-0.37,4.12,3.75,3.75,3000
HTIG.L,8.50,
HTP.L,0.00,
HTT.L,0.30,
HUA.L,0.00,
HUM.L,0.00,
HVX.L,11.01,
HYD.L,95.49,11:56AM,04/13/2010,-1.51,97.00,95.50,95.49,11000
HYDG.L,115.00,
HYR.L,7.51,
HZM.L,10.55,
IAE.L,145.18,
IAF.L,0.24,
IAG.L,0.86,
IAM.L,26.00,10:14AM,04/12/2010,-1.00,27.00,26.00,26.00,1000
IBB.L,5.40,11:44AM,04/12/2010,+0.65,5.25,5.25,5.25,18180
IBG.L,9.12,
IBL.L,24.00,
ICU.L,0.10,
ICX.L,1.00,
IDD.L,0.00,
IDG.L,15.00,
IDH.L,710.00,
IDM.L,7.95,
IDOX.L,11.70,
IDS.L,155.72,
IEN.L,9.00,
IFC.L,37.00,
IFM.L,3.30,12:32PM,04/09/2010,+0.17,3.00,3.30,3.30,22000
IFNC.L,1.20,
IFR.L,0.10,
IGC.L,61.74,
IGE.L,1.63,
IGR.L,67.00,
IHGP.L,13.20,10:31AM,12/22/2009,-0.80,14.00,15.00,13.20,155432
IHP.L,0.40,
IIG.L,222.00,11:56AM,11/02/2007,-0.06,225.00,222.00,222.00,2477
ILT.L,0.00,
ILX.L,21.00,
IMAC.L,44.10,
IMD.L,61.79,
IMP.L,0.00,
IMSG.L,1.60,11:48AM,02/26/2009,-0.15,1.75,1.60,1.50,8678
IMTE.L,0.00,
IMTK.L,4.00,
IMX.L,10.00,11:00AM,06/01/2009,-2.75,11.75,10.00,10.00,4000
INA.L,10.00,
IND.L,485.00,
INDY.L,0.50,
INGG.L,49.00,
INL.L,19.50,
INN.L,16.90,
INO.L,0.00,
INP.L,226.00,
INRE.L,44.00,
INSP.L,183.00,
INVO.L,15.00,11:57AM,04/07/2010,-2.50,17.00,15.00,15.00,13044
IOG.L,8.03,
IOM.L,49.25,
IOS.L,13.50,
IPH.L,1.30,
IPNT.L,3.49,11:10AM,04/01/2010,+0.49,3.50,3.49,3.49,50000
IPSA.L,11.70,
IPX.L,50.94,
IQE.L,18.50,
IRE.L,30.00,
IRG.L,60.50,
ISD.L,0.00,
ISG.L,171.00,
ISH.L,68.00,
ITEL.L,0.00,
ITH.L,6.50,
ITI.L,0.52,
ITK.L,14.98,
ITM.L,29.01,
ITO.L,24.00,
IVE.L,0.05,
IVS.L,1.60,12:57PM,06/25/2009,-0.15,1.50,1.65,1.65,10000
JCR.L,57.00,
JHD.L,590.00,
JHL.L,98.50,
JIM.L,113.00,
JLF.L,45.10,
JLH.L,1.07,11:46AM,04/13/2010,-0.00,1.08,1.07,1.07,190
JLP.L,38.27,
JQV.L,14.28,11:37AM,04/13/2010,+0.78,13.50,14.56,13.30,121196
JR.L,76.00,
JRIC.L,41.77,
JTV.L,0.00,
JUM.L,0.40,
JWY.L,0.00,
KAH.L,171.25,
KBC.L,48.00,12:16PM,04/13/2010,0.00,48.00,48.00,48.00,80000
KBT.L,128.25,11:49AM,04/13/2010,+0.50,127.75,128.25,128.25,18000
KDR.L,1.50,11:51AM,04/13/2010,-0.50,2.00,1.50,1.50,1
KEFI.L,1.58,
KGI.L,530.00,11:40AM,04/09/2010,+20.00,527.50,533.16,533.16,500
KIM.L,0.25,
KSK.L,635.00,
KTS.L,0.25,
KYS.L,11.20,
LAC.L,190.50,
LAM.L,255.60,
LBR.L,0.00,
LCA.L,30.00,12:34PM,04/12/2010,+4.50,28.50,30.00,27.00,100911
LCG.L,122.51,
LCP.L,11.00,
LCSR.L,9.90,11:45AM,08/25/2009,+1.40,8.50,9.90,9.90,22525
LCSS.L,7.00,
LDC.L,0.00,
LDR.L,0.00,
LDSG.L,16.50,
LEAD.L,2.65,
LED.L,1.75,
LEG.L,0.12,
LGO.L,3.10,
LGT.L,10.00,
LID.L,22.85,12:02PM,04/13/2010,+0.35,22.50,22.85,22.85,6000
LIN.L,33.46,11:53AM,01/11/2010,-1.54,35.00,33.46,33.46,6885
LIV.L,15.50,
LMS.L,53.00,12:27PM,04/13/2010,+1.00,52.00,52.50,52.00,16218
LMT.L,0.96,
LND.L,11.20,
LNG.L,7.21,
LNR.L,2.85,
LOGP.L,6.65,
LOK.L,80.00,
LONR.L,14.50,
LOQ.L,110.00,
LPA.L,24.00,
LPP.L,20.00,
LPX.L,7.55,
LRE.L,488.00,
LRL.L,12.12,
LRM.L,3.28,12:57PM,04/13/2010,-0.10,3.38,3.28,3.28,46071
LTHM.L,170.50,11:22AM,04/08/2010,-9.50,173.50,172.40,172.40,1500
LTR.L,0.00,
LUD.L,420.00,12:08PM,04/12/2010,+15.00,405.00,420.00,420.00,3000
LUP.L,81.58,
MAI.L,146.88,12:05PM,04/06/2010,-0.62,152.00,146.88,146.88,1440
MAMA.L,5.89,12:41PM,03/11/2010,+0.26,5.62,5.89,5.89,1
MANA.L,61.00,11:08AM,11/24/2009,-0.08,62.00,61.00,61.00,31000
MARL.L,21.75,
MAXJ.L,0.00,
MAYG.L,219.00,
MBE.L,53.90,10:31AM,04/09/2010,+0.40,53.50,53.90,53.90,275
MBH.L,33.29,
MBK.L,0.26,
MBO.L,3.25,
MCAP.L,1.09,
MCR.L,2.88,
MDC.L,2.77,
MDCG.L,4.25,
MDG.L,36.00,10:18AM,04/08/2010,+2.00,34.00,36.00,36.00,5494
MDST.L,5.50,
MDW.L,5.90,
MDX.L,0.00,
MDY.L,28.33,
MDZ.L,1.00,
MEQ.L,0.12,
MER.L,294.64,
MES.L,0.69,
MET.L,14.00,
MFZ.L,9.50,
MGP.L,0.00,
MHG.L,0.64,
MIC.L,0.00,
MIN.L,14.53,
MIO.L,3.80,
MIRL.L,67.00,
MJW.L,262.00,
MKD.L,0.00,
MLD.L,251.00,
MLH.L,27.75,11:46AM,12/07/2009,+0.75,27.25,26.86,26.86,10000
MLR.L,100.00,
MME.L,23.00,
MMG.L,3.55,
MML.L,253.47,
MMT.L,0.00,
MNS.L,48.93,12:19PM,05/29/2009,-1.07,50.00,51.35,48.93,5046
MNW.L,0.00,
MOBS.L,0.00,
MOG.L,43.62,
MONI.L,16.00,
MOS.L,4.04,
MOU.L,58.50,
MPE.L,370.00,
MPG.L,0.54,11:33AM,04/01/2010,+0.04,0.50,0.54,0.54,5000
MPLE.L,72.00,10:31AM,04/12/2010,+2.50,68.50,72.00,67.36,4009
MPM.L,5.83,
MPO.L,136.00,
MPS.L,12.00,11:57AM,04/13/2010,-2.00,14.50,12.00,12.00,6
MRD.L,0.00,
MRG.L,10.19,10:30AM,04/13/2010,+0.69,9.50,10.19,8.00,3460
MRL.L,0.00,
MRM.L,1.78,12:07PM,04/07/2010,-0.22,2.00,1.78,1.78,10000
MRN.L,100.00,
MRP.L,56.00,
MSN.L,421.50,
MSQ.L,12.00,12:18PM,04/13/2010,-0.75,12.75,12.00,12.00,10000
MSR.L,0.00,
MST.L,3.75,10:32AM,04/09/2010,-0.12,3.88,3.75,3.75,14065
MTEC.L,233.00,
MTG.L,27.00,
MTL.L,13.40,
MTT.L,23.50,11:20AM,04/13/2010,+0.75,22.75,23.50,23.50,5000
MTV.L,0.70,
MTW.L,225.00,
MUL.L,220.00,
MUR.L,279.00,
MUU.L,1.81,
MVA.L,0.70,
MVI.L,66.00,
MVK.L,0.04,
MVW.L,0.41,
MWA.L,9.75,
MWE.L,12.00,
MWG.L,71.81,
MWH.L,0.03,
MXM.L,88.00,
MXP.L,20.00,
MYH.L,0.00,
NAN.L,4.50,
NARS.L,88.00,
NASA.L,8.00,
NBI.L,141.00,
NBL.L,98.03,
NBR.L,3.42,
NBT.L,304.00,
NDH.L,3.09,
NDP.L,2.25,
NEB.L,3.35,
NEPR.L,0.77,
NES.L,0.00,
NET.L,14.56,10:12AM,04/13/2010,-0.19,14.75,14.56,14.56,2000
NETD.L,19.00,
NEV.L,0.10,
NEW.L,3.75,11:18AM,06/04/2009,+0.37,3.38,3.75,3.75,65902
NFC.L,63.10,12:56PM,04/13/2010,-1.90,65.00,63.10,63.10,2827
NFND.L,0.75,
NGG.L,0.09,12:27PM,04/09/2010,-0.01,0.09,0.09,0.09,30000
NGL.L,64.67,
NGP.L,0.39,11:52AM,04/09/2010,+0.04,0.38,0.39,0.39,52301
NICL.L,358.70,
NKR.L,410.50,
NLR.L,49.50,
NMLS.L,1.00,10:19AM,02/05/2009,-0.12,1.12,1.05,1.00,4800
NMS.L,12.50,
NNG.L,0.05,
NOP.L,129.00,
NPE.L,51.00,
NPT.L,25.50,
NSO.L,8.31,12:39PM,03/23/2009,-0.82,9.12,9.50,8.31,35442
NSV.L,8.44,
NTA.L,30.00,
NTBR.L,26.75,
NTWX.L,6.25,
NU.L,160.00,10:39AM,09/17/2009,-17.00,165.50,160.00,159.92,9056
NUM.L,155.00,
NUT.L,5.16,
NVE.L,76.67,
NVR.L,62.00,
NWBS.L,13.00,
NWBT.L,10.00,12:38PM,09/10/2009,-7.50,15.00,10.00,10.00,1000
NWF.L,87.00,
NWT.L,1.58,11:42AM,04/13/2010,-0.05,1.62,1.58,1.58,304381
NXS.L,0.35,
OAH.L,8.00,
OBP.L,4.65,10:51AM,03/31/2010,-0.35,4.50,4.65,4.65,8000
OBS.L,0.56,
OCG.L,60.03,
OCH.L,30.00,
OCL.L,106.00,
OCR.L,10.00,
OCZ.L,10.00,
OEX.L,7.80,
OGN.L,2.32,11:12AM,03/23/2010,-0.03,2.42,2.32,2.32,500
OHM.L,10.50,
OIH.L,105.00,
OKD.L,8.50,
OME.L,103.00,11:39AM,01/22/2009,-3.50,106.50,103.00,103.00,99
OMG.L,18.95,
OMH.L,1.70,
ONL.L,39.00,12:39PM,04/13/2010,0.00,39.00,39.00,39.00,10000
OPF.L,55.00,
OPM.L,0.06,
OPN.L,0.00,
OPS.L,9.00,
OPT.L,440.00,
ORA.L,132.00,
ORCA.L,0.00,
ORI.L,0.00,
ORM.L,5.28,
ORPK.L,86.00,12:44PM,04/13/2010,-4.00,90.00,86.00,86.00,4770
OSG.L,17.20,11:59AM,04/13/2010,-1.05,18.50,17.20,17.20,13000
OSI.L,15.25,11:09AM,12/14/2009,-0.75,15.50,15.25,15.25,10000
OSS.L,4070.00,10:39AM,11/14/2007,0.00,4235.00,4070.00,4070.00,88
OTE.L,12.35,
OVG.L,18.10,
OXN.L,2.84,
OXS.L,7.06,
PAA.L,0.45,
PAF.L,7.05,
PANR.L,27.62,
PARO.L,0.05,
PBH.L,0.00,
PCF.L,5.75,
PCI.L,14.50,
PCL.L,5.00,
PDC.L,31.00,
PDL.L,80.50,
PDR.L,0.00,
PDX.L,182.00,
PEC.L,0.00,
PEG.L,0.45,
PEJR.L,3.00,
PELE.L,45.00,
PEN.L,11.26,
PET.L,29.50,
PFP.L,8.75,
PGB.L,36.75,10:11AM,04/13/2010,-1.25,38.00,36.75,36.75,5000
PGD.L,17.60,11:53AM,04/13/2010,+0.10,17.75,17.75,17.25,24674
PGGO.L,3.00,
PGH.L,291.00,
PGS.L,23.45,10:47AM,04/12/2010,-1.05,24.50,23.45,23.45,1000
PHC.L,210.00,
PHD.L,31.25,
PHO.L,95.50,
PHRM.L,262.00,
PHU.L,27.75,
PIA.L,0.00,
PIM.L,23.05,
PIP.L,3.29,11:27AM,04/13/2010,+0.04,3.25,3.81,3.29,8000
PIXL.L,10.08,11:06AM,02/08/2010,-0.92,11.00,10.08,10.08,8000
PLAA.L,61.75,
PLE.L,13.32,11:56AM,04/12/2010,-0.43,14.50,15.00,15.00,100000
PLEI.L,0.50,12:02PM,04/09/2010,-0.10,0.60,0.50,0.50,20000
PLG.L,0.35,
PLNT.L,8.75,12:31PM,04/13/2010,+0.12,8.75,8.75,8.75,57285
PLW.L,3.03,
PMG.L,0.73,
PMHL.L,147.00,
PMK.L,2.37,
PMR.L,42.50,
PMS.L,5.75,
PNA.L,210.00,
PNB.L,2.88,10:01AM,12/03/2009,+0.25,2.62,2.88,2.88,8550
PNG.L,6.25,
POG.L,1285.00,
POLL.L,8.00,
POLR.L,84.00,
POS.L,38.70,
POT.L,0.00,
POWR.L,28.00,
PPH.L,131.00,
PPL.L,120.00,
PPR.L,0.25,
PRE.L,15.25,
PRES.L,225.00,12:25PM,04/13/2010,-10.00,230.00,240.00,225.00,1433
PRG.L,0.00,
PRM.L,21.00,
PRNC.L,0.00,
PROP.L,12.00,
PROV.L,35.00,
PRP.L,43.00,
PRZ.L,45.13,
PSP.L,4.84,
PSPI.L,73.50,
PST.L,22.00,
PTC.L,0.07,
PTEC.L,540.00,
PTHI.L,100.00,
PTO.L,80.00,11:07AM,04/12/2010,-3.00,83.00,80.00,80.00,947
PTR.L,32.50,
PTS.L,22.75,
PUG.L,34.00,
PUMA.L,57.75,
PUR.L,6.75,
PVR.L,3.40,
PWR.L,51.50,
PXC.L,7.25,
PXS.L,5.72,
PYC.L,0.25,12:55PM,04/13/2010,-0.03,0.28,0.29,0.24,2446606
PYF.L,4.40,
PYN.L,0.75,10:15AM,08/21/2009,-0.62,1.38,0.75,0.75,10549
QDG.L,163.00,
QFI.L,3.25,11:44AM,04/12/2010,0.00,3.25,3.25,3.25,127671
QTI.L,0.37,
RAB.L,17.75,12:47PM,04/13/2010,0.00,17.75,17.75,17.75,110742
RAF.L,0.00,
RAM.L,6.98,
RCG.L,72.00,
RDF.L,115.50,
RDG.L,87.25,
RDP.L,3.00,
RDS.L,9.56,11:24AM,11/08/2007,+0.01,9.75,9.56,9.56,1000
RED.L,2.01,
REDT.L,8.70,12:01PM,04/09/2010,-0.05,8.62,8.91,8.91,15000
REF.L,5.75,
REH.L,16.55,
RENE.L,5.32,12:26PM,04/13/2010,-0.01,5.25,5.25,5.20,132968
RES.L,293.99,
RET.L,0.50,
RGD.L,12.76,
RGO.L,101.75,
RGT.L,1.51,
RGY.L,0.50,
RHEP.L,6.10,
RHL.L,146.00,
RIFT.L,12.87,
RIG.L,23.25,
RKH.L,54.89,
RKN.L,16.50,
RLE.L,6.25,
RMM.L,37.10,
RNOW.L,421.00,
RNSM.L,7.25,
RNWH.L,36.10,
ROC.L,32.00,
ROM.L,43.44,
ROS.L,50.55,
RPL.L,1.54,
RPT.L,70.42,
RRF.L,69.50,
RRR.L,2.47,
RSS.L,38.50,
RTS.L,4.50,
RUBI.L,1.00,11:33AM,02/18/2010,-0.25,1.25,1.00,1.00,11980
RUS.L,50.25,
RVA.L,0.00,
RVD.L,2.10,
RWE.L,64.00,
RWS.L,325.00,
RXP.L,10.00,
SAA.L,89.28,
SAF.L,19.80,
SAL.L,71.50,
SAM.L,2.00,
SAND.L,132.00,
SAR.L,0.32,
SBDB.L,133.57,
SBE.L,500.00,
SBT.L,72.50,
SC.L,11.00,
SCA.L,0.00,
SCCC.L,0.00,
SCE.L,13.45,
SCO.L,17.00,
SCPA.L,14.25,
SCR.L,2.48,10:23AM,05/01/2008,+0.09,2.38,2.55,2.42,1129221
SCT.L,0.59,
SDIC.L,0.14,
SDIG.L,3.50,10:54AM,04/12/2010,+0.38,3.12,3.50,3.50,60000
SDM.L,56.80,11:29AM,04/12/2010,+0.80,57.50,59.00,56.75,36202
SDS.L,0.56,
SECO.L,0.00,
SEE.L,3.75,
SER.L,2.55,11:34AM,04/13/2010,+0.30,2.38,2.58,2.55,46693
SERV.L,2.80,11:13AM,11/19/2007,+0.80,2.75,2.80,2.80,4195
SEY.L,134.75,
SFT.L,8.00,
SFX.L,7.10,
SGD.L,1.28,
SGI.L,121.65,
SGL.L,0.20,
SGM.L,13.50,
SHDP.L,79.10,
SHG.L,27.00,
SID.L,8.75,10:46AM,04/09/2010,+0.12,8.62,8.75,8.75,1064
SIL.L,0.00,
SIM.L,6.00,
SIT.L,6.50,
SKC.L,13.70,
SKHG.L,16.00,
SLG.L,2.65,
SLM.L,5.60,10:23AM,03/31/2010,-2.15,5.50,6.75,6.75,20000
SLN.L,10.00,
SLP.L,1.50,
SLV.L,52.50,
SMC.L,3.55,
SNCL.L,105.00,
SNS.L,15.38,11:20AM,03/31/2010,-0.12,15.50,15.38,14.00,193000
SNT.L,62.00,
SNX.L,76.50,11:54AM,12/05/2007,0.00,77.00,78.00,76.50,55823
SOG.L,127.64,
SOGP.L,3.75,
SOLA.L,211.25,
SOLG.L,7.25,
SOM.L,13.50,
SOO.L,9.00,
SORL.L,0.00,
SOU.L,2.09,
SOV.L,15.01,
SPE.L,7.50,11:04AM,04/12/2010,-1.50,9.00,7.55,7.50,16600
SPI.L,29.25,
SPIL.L,0.00,
SPMG.L,2.83,
SPNV.L,5.90,
SPPC.L,50.00,
SQS.L,200.00,11:01AM,04/13/2010,-4.00,204.00,203.00,200.00,4750
SQZ.L,92.00,
SRB.L,2.00,
SRDR.L,25.37,11:49AM,12/14/2007,+0.04,26.50,25.37,25.24,3100
SRT.L,14.25,
SRV.L,0.00,
SSP.L,48.00,
SSPH.L,0.00,
SSV.L,7.00,10:29AM,04/09/2010,+1.00,6.00,7.00,7.00,2221
SSY.L,51.60,11:39AM,04/13/2010,+1.60,50.00,51.60,51.60,1905
STAF.L,91.40,
STAR.L,381.50,
STBR.L,0.90,
STCM.L,66.00,
STEC.L,6.60,
STEM.L,2.00,
STF.L,11.00,
STI.L,3.50,
STL.L,1.10,10:30AM,04/13/2010,-0.07,1.17,1.10,1.10,90000
STP.L,55.00,
STR.L,35.46,
STT.L,110.90,
SUB.L,0.00,
SUH.L,44.50,
SUMM.L,4.80,
SUMU.L,0.00,
SUN.L,2.95,
SVCA.L,16.50,
SVE.L,4.50,
SVN.L,170.00,
SVO.L,2.74,
SWL.L,143.00,
SWP.L,11.60,
SYG.L,8.66,
SYM.L,9.22,10:55AM,04/13/2010,-0.28,9.50,9.25,9.22,101500
SYNC.L,2.33,
SYR.L,577.50,
SYS.L,41.40,
TAIH.L,10.02,
TAL.L,21.50,
TAN.L,32.50,
TAST.L,21.50,
TAW.L,74.00,
TCM.L,23.50,
TCN.L,9.94,10:57AM,04/12/2010,+0.19,9.75,9.94,9.62,77632
TED.L,27.10,
TEF.L,101.50,
TEG.L,43.80,
TEO.L,0.55,
TFL.L,36.97,
TFW.L,620.00,
TGM.L,42.50,
TGP.L,5.89,10:52AM,05/29/2009,-0.36,6.25,5.89,5.89,10000
THB.L,49.35,
THG.L,19.86,
THN.L,35.25,12:22PM,09/09/2008,-2.75,37.00,36.00,35.25,100000
THR.L,1.12,
TIDE.L,1.09,
TIK.L,157.00,
TIL.L,3.30,12:34PM,02/18/2010,+0.05,3.50,3.30,3.30,10000
TIME.L,0.28,
TIN.L,0.00,
TIO.L,0.00,
TIR.L,2.08,
TLT.L,15.50,
TMC.L,37.00,
TMG.L,6.00,
TMMG.L,16.40,11:53AM,04/13/2010,+0.15,16.25,16.40,15.50,74298
TMN.L,12.20,
TMP.L,1.00,
TNCI.L,7.50,
TND.L,112.00,
TNG.L,4.00,10:57AM,04/12/2010,-0.38,4.38,4.00,4.00,7000
TNO.L,46.50,
TNW.L,29.00,
TNZ.L,12.00,12:46PM,04/13/2010,-0.25,12.25,12.00,11.85,442433
TOM.L,0.20,
TOT.L,36.31,
TOU.L,2.00,
TPA.L,0.00,
TPH.L,9.00,
TPM.L,0.00,
TPS.L,1.30,10:50AM,04/13/2010,-0.10,1.40,1.40,1.30,211755
TQN.L,0.00,
TRC.L,55.50,
TRE.L,92.00,
TREE.L,75.90,12:31PM,04/13/2010,+0.65,75.25,76.50,74.00,45217
TRO.L,15.00,10:32AM,10/26/2007,-1.50,17.00,15.00,15.00,303
TRT.L,5.85,
TSE.L,26.50,
TSG.L,24.00,
TSL.L,102.27,
TSTL.L,57.25,10:56AM,04/13/2010,-0.25,57.50,57.35,57.25,3600
TSW.L,22.65,
TTH.L,0.42,
TVC.L,0.50,
TWE.L,1.62,
TXO.L,1.62,
TXR.L,11.00,
TYM.L,2.00,
UBC.L,4.00,
UBT.L,0.05,11:05AM,09/28/2007,-0.05,0.20,0.05,0.05,200000
UCG.L,9.08,12:37PM,04/13/2010,+0.20,8.88,9.08,9.08,1000
UCP.L,34.00,11:21AM,04/13/2010,0.00,34.25,34.25,34.00,43000
UEM.L,135.52,
UEN.L,15.00,
UEP.L,1.33,
UFG.L,17.35,
UGY.L,34.00,
UKR.L,30.00,
ULG.L,157.00,12:16PM,12/06/2007,+0.50,156.50,157.00,157.00,13
ULT.L,0.71,
UNG.L,3.46,
URA.L,2.00,
UTN.L,1.15,
VDS.L,0.00,
VEL.L,310.80,
VELO.L,110.00,
VERO.L,12.60,
VES.L,0.80,
VET.L,8.00,
VGAS.L,277.14,
VGT.L,0.00,
VIA.L,0.00,
VICP.L,0.20,
VIM.L,0.00,
VIR.L,6.75,
VIY.L,5.77,
VLR.L,0.30,
VML.L,3.75,
VOG.L,4.00,
VRX.L,2.00,11:48AM,06/01/2009,0.00,2.00,2.00,2.00,717222
VTI.L,0.00,
VTO.L,1.47,
VTR.L,26.50,
VTS.L,24.95,
VTU.L,35.00,
VVM.L,0.13,
VYKE.L,8.95,
WAD.L,3.33,
WAM.L,41.30,
WCC.L,690.00,
WDNY.L,0.50,11:31AM,02/24/2009,-1.50,2.00,0.50,0.50,185000
WEST.L,2.07,12:35PM,04/13/2010,+0.07,2.00,2.07,2.07,71330
WGB.L,31.20,
WGN.L,39.00,12:18PM,09/22/2009,0.00,39.00,39.00,39.00,6266
WHG.L,9.30,12:02PM,11/12/2009,-0.20,9.25,9.30,9.30,3000
WHI.L,42.50,
WHOG.L,0.00,
WICH.L,9.10,
WKS.L,0.20,12:22PM,04/08/2010,-0.08,0.28,0.20,0.20,100000
WNG.L,11.15,
WNL.L,2.43,
WNN.L,105.25,
WNS.L,12.50,11:14AM,06/15/2009,+1.00,11.50,12.50,12.50,1000
WORK.L,13.50,
WPR.L,27.10,
WSG.L,34.00,
WSI.L,8.70,11:44AM,04/13/2010,-0.18,8.88,8.70,8.70,100000
WSPR.L,78.00,
WTC.L,12.00,11:39AM,10/08/2009,-0.50,12.75,12.00,12.00,12000
WTE.L,82.50,10:00AM,04/13/2010,+2.50,80.00,82.50,82.50,1875
WTL.L,0.00,
WYN.L,257.80,
XCT.L,5.00,
XLD.L,0.00,
XLT.L,0.00,
XPH.L,0.40,10:51AM,03/29/2010,0.00,0.40,0.40,0.40,997702
XPS.L,15.00,
XPT.L,36.00,
XSN.L,0.00,
XTR.L,2.65,
XXIC.L,38.25,10:24AM,04/13/2010,-1.75,40.00,40.30,38.25,53726
YNGA.L,502.00,10:52AM,04/13/2010,-8.00,502.00,502.00,500.00,340
YOO.L,126.50,
YOU.L,35.80,
YRK.L,2.57,
YSP.L,20.00,
ZEN.L,101.00,
ZEST.L,0.30,
ZGP.L,13.40,
ZHG.L,0.00,
ZIP.L,0.50,
ZMNO.L,13.25,
ZOO.L,33.84,
ZOX.L,50.00,
ZRL.L,0.00,
ZRX.L,1.00,
ZTC.L,3.00,10:01AM,11/07/2008,+0.25,2.75,3.00,3.00,3000
ZTR.L,220.60,
ZYT.L,241.65,
ZYZ.L,0.00,
ZZL.L,1.05,