| Code | Name | High | Low | Close | Volume | Change |
|---|
| HAIK | HAIKE CHEMICAL GROUP LTD ORD USD0.002 | 32.48 | 29.50 | 30.00 | 31,725 | 3.00 |  | 9.09 |
| HAMP | Hampson Ind | 101.00 | 96.00 | 97.50 | 99,597 | 1.75 | | 1.76 |
| HAN | Hansa Trust Ord 5p | 535.0 | 535.0 | 535.0 | 1,058 | 2.5 |  | 0.47 |
| HANA | HANSA TRUST 'A'NON V.ORD GBP0.05 | 535.0 | 515.0 | 515.0 | 1,828 | 0.0 |  | 0.00 |
| HAS | Hays | 67.00 | 62.50 | 64.75 | 4,543,941 | 0.75 | | 1.17 |
| HAT | h & t group ord gbp0.05 | 169.0 | 163.2 | 169.0 | 9,525 | 7.0 | | 4.32 |
| HAWK | NIGHTHAWK ENERGY PLC ORD GBP0.0025 | 35.35 | 29.00 | 29.00 | 990,224 | 5.00 | | 14.71 |
| HBOS | Hbos | 73.10 | 63.20 | 64.30 | 20,773,550 | 1.30 | | 2.06 |
| HBOX | hbos 6.475% non cum prf gbp1 | 66.00 | 63.50 | 65.00 | 11,950 | 1.00 | | 1.56 |
| HBR | Holidaybreak | 188.5 | 180.0 | 185.0 | 17,627 | 7.5 | | 3.90 |
| HCEG | Healthcare Ent | 0.3300 | 0.3200 | 0.3300 | 1,495,000 | 0.0300 | | 8.33 |
| HCFT | HIGHCROFT INVESTMENTS ORD GBP0.25 | 260.0 | 260.0 | 260.0 | 0 | 0.0 | | 0.00 |
| HCL | Honeycombe Leisure Ord | 77.00 | 70.00 | 77.00 | 0 | 0.00 | | 0.00 |
| HCM | HUTCHISON CHINA MEDITECH ORD USD1 | 73.00 | 73.00 | 73.00 | 0 | 3.00 | | 4.29 |
| HCP | Hotel Corp (The) Plc | 147.5 | 140.0 | 147.5 | 0 | 0.0 | | 0.00 |
| HDD | HARDIDE ORD GBP0.01 | 1.700 | 1.570 | 1.700 | 40,000 | 0.000 | | 0.00 |
| HDIV | HENDERSON DIVERSIFIED INCOME LTD ORD NPV | 64.25 | 63.00 | 63.00 | 500 | 2.26 | | 3.46 |
| HDT | Holders Tech | 68.50 | 68.50 | 68.50 | 0 | 1.75 | | 2.49 |
| HDU | Hardy Underwriting Group | 277.8 | 253.0 | 253.0 | 47,015 | 22.0 | | 8.00 |
| HDY | hardy oil & gas ord usd0.01 | 218.8 | 200.0 | 202.8 | 24,819 | 13.8 | | 6.35 |
| HEAD | Headlam Grp | 206.0 | 192.5 | 197.0 | 128,739 | 15.8 | | 7.40 |
| HEGY | HELIUS ENERGY PLC ORD GBP0.01 | 19.28 | 18.00 | 18.00 | 84,500 | 1.50 | | 7.69 |
| HENS | HSBC EUROPEAN ABSOLUTE sterling hedged | 146.8 | 146.8 | 146.8 | 0 | 0.0 | | 0.00 |
| HER | Host Europe | 0.5500 | 0.4000 | 0.4750 | 0 | 0.0750 | | 18.75 |
| HFD | Halfords Group Ord 1p | 231.5 | 220.3 | 223.3 | 581,181 | 6.5 | | 2.83 |
| HFEL | HENDERSON FAR EAST INCOME LTD ORD SHS | 193.7 | 188.0 | 193.0 | 22,228 | 5.0 | | 2.66 |
| HFG | HILTON FOOD GROUP PLC ORD GBP0.10 | 151.3 | 142.0 | 147.5 | 134,427 | 5.5 | | 3.87 |
| HGG | HENDERSON GROUP PLC ORD GBP0.125 | 58.75 | 52.50 | 54.50 | 1,031,713 | 3.50 | | 6.03 |
| HGI | HENDERSON GROUP ORD GBP0.1 | 55.00 | 51.75 | 52.50 | 2,424,630 | 0.00 | | 0.00 |
| HGM | Highland Gold Mn | 52.00 | 46.50 | 52.00 |