| Code | Name | High | Low | Close | Volume | Change |
|---|
| VAL | AZURE HLDGS PLC ORD GBP0.002 | 3.750 | 3.750 | 3.750 | 0 | 0.000 |  | 0.00 |
| VBT | Vebnet Hldgs | 253.5 | 253.5 | 253.5 | 0 | 0.0 | | 0.00 |
| VCF | VALUE CATALYST FUND(THE) ord shs | 75.50 | 75.50 | 75.50 | 0 | 0.00 | | 0.00 |
| VCP | Victoria | 135.0 | 130.0 | 135.0 | 0 | 0.0 | | 0.00 |
| VCT | Victrex | 464.3 | 416.8 | 416.8 | 278,173 | 53.8 |  | 11.42 |
| VDI | VISUAL DEFENCE INC COM NPV | 7.500 | 7.000 | 7.000 | 5,000 | 0.000 | | 0.00 |
| VDM | Van Dieman Mines Plc | 1.625 | 1.100 | 1.100 | 10,000 | 0.525 | | 32.31 |
| VDN | VINDON HEALTHCARE ORD GBP0.01 | 18.75 | 18.75 | 18.75 | 0 | 0.50 |  | 2.74 |
| VDS | VIVIDAS GROUP ORD GBP0.01 | 3.500 | 3.250 | 3.250 | 0 | 0.000 | | 0.00 |
| VEC | Vectura Group Plc | 46.25 | 44.00 | 44.75 | 63,334 | 0.25 | | 0.56 |
| VED | Vendanta Resources Ord Usd 0.1 | 520.5 | 433.5 | 438.0 | 2,933,036 | 76.5 | | 14.87 |
| VEL | velti ord gbp0.05 | 126.5 | 123.0 | 123.0 | 8,136 | 0.0 | | 0.00 |
| VELO | VELOSI LTD ORD USD0.02 | 58.00 | 58.00 | 58.00 | 10,000 | 0.00 | | 0.00 |
| VEN | VENTUS VCT ORD GBP0.25 | 85.00 | 85.00 | 85.00 | 0 | 0.00 | | 0.00 |
| VEN2 | ventus 2 vct ord gbp0 | 80.00 | 80.00 | 80.00 | 0 | 0.00 | | 0.00 |
| VEN3 | ventus 3 vct ord gbp0 | 80.00 | 80.00 | 80.00 | 0 | 0.00 | | 0.00 |
| VER | Vernalis Grp | 3.580 | 3.250 | 3.400 | 178,969 | 0.200 | | 6.25 |
| VERI | IRISH ESTATES EUR0.002 | 39.00 | 39.00 | 39.00 | 0 | 5.25 | | 15.56 |
| VERO | VI GROUP ORD GBP0.005 | 12.25 | 11.85 | 11.85 | 10,000 | 0.65 | | 5.20 |
| VGAS | VOLGA GAS PLC ORD GBP0.01 | 90.00 | 90.00 | 90.00 | 2,013 | 3.25 | | 3.75 |
| VGM | RIVER DIAMONDS PLC ORD GBP0.001 | 1.0000 | 0.8000 | 0.8550 | 720,864 | 0.0000 | | 0.00 |
| VIA | Vianet Group Ord 5p | 0.8750 | 0.8750 | 0.8750 | 0 | 0.0000 | | 0.00 |
| VICP | VICORP GROUP ORD GBP0.001 | 0.8000 | 0.8000 | 0.8000 | 0 | 0.0000 | | 0.00 |
| VIN | Value & Inc Tst | 125.0 | 124.0 | 124.0 | 10,247 | 4.0 | | 3.33 |
| VIR | CALDWELL INVESTMENTS ORD GBP 0.10 | 9.550 | 8.850 | 9.250 | 0 | 0.300 | | 3.14 |
| VIS | Vitesse Media Ord | 19.00 | 19.00 | 19.00 | 0 | 0.00 | | 0.00 |
| VIY | ORIGINAL INVESTMENTS ORD GBP0.01 | 2.625 | 2.500 | 2.500 | 524,544 | 0.000 | | 0.00 |
| VLE | Volvere Ord 0.00001p | 120.0 | 120.0 | 120.0 | 0 | 5.0 | | 4.35 |
| VLK | Vislink | 25.00 | 21.00 | 23.50 | 332,038 | 4.00 | | 14.55 |
| VLR | VOLLER ENERGY GROUP ORD GBP0.02 | 1.375 | 1.375 | 1.375 | 0 | 0.025 | | 1.79 |
| VLX | Volex Grp | 29.50 | 29.50 | 29.50 | 0 | 0.00 | | 0.00 |
| VMG | VISION MEDIA GROUP(INTL)PLC ORD GBP0.10 | 3.000 | 2.710 | 2.710 | 10,000 | 0.290 | | 9.67 |
| VML | Vane Minerals | 3.400 | 3.000 | 3.375 | 0 | 0.125 | | 3.57 |
| VOD | Vodafone Group | 127.9 | 118.4 | 119.4 | 294,463,200 | 10.2 | | 7.87 |
| VOG | Victoria Oil & Gas Plc | 6.517 | 5.300 | 6.000 | 1,049,593 | 1.250 | | 17.24 |
| VP | VP Plc | 143.0 | 134.0 | 140.0 | 8,091 | 7.0 | | 5.26 |
| VPC | Venture Prod | 361.8 | 329.0 | 329.0 | 510,055 | 30.5 | | 8.48 |
| VPHA | FLIGHTSTORE GROUP ORD GBP0.0025 | 7.125 | 6.500 | 6.500 | 400 | 0.625 | | 8.77 |
| VPP | VALIANT PETROLEUM PLC ORD GBP0.0025556 | 300.0 | 298.0 | 298.0 | 10,000 | 7.0 | | 2.30 |
| VRP | ISIS RESOURCES ORD GBP0.001 | 2.500 | 2.000 | 2.000 | 50,000 | 0.300 | | 13.04 |
| VRX | VECTRIX CORP ORD USD0.10 `REGS` | 3.750 | 3.750 | 3.750 | 0 | 0.000 | | 0.00 |
| VSC | VISONIC ILS0.002 | 44.50 | 44.00 | 44.50 | 0 | 0.00 | | 0.00 |
| VSH | venue solutions hldgs ord gbp0.02 | 0.9000 | 0.5000 | 0.5000 | 774,721 | 0.2500 | | 33.33 |
| VTC | Vitec Group | 166.5 | 150.3 | 160.0 | 265,997 | 12.0 | | 8.11 |
| VTG | Vt Group | 491.8 | 473.0 | 479.8 | 1,112,927 | 7.0 | | 1.44 |
| VTH | Vtech Holdings | 275.0 | 275.0 | 275.0 | 0 | 0.0 | | 0.00 |
| VTO | venteco ord gbp0.005 | 2.000 | 2.000 | 2.000 | 0 | 0.000 | | 0.00 |
| VTR | VTR Ltd | 25.00 | 25.00 | 25.00 | 0 | 0.00 | | 0.00 |
| VTS | Vantis Ord 10p | 80.00 | 74.00 | 75.00 | 34,823 | 5.00 | | 6.25 |
| VTU | VERTU MOTORS PLC ORD GBP0.10 | 17.75 | 17.75 | 17.75 | 0 | 0.00 | | 0.00 |
| VVM | ZI MEDICAL ORD GBP0.02 | 0.6250 | 0.6250 | 0.6250 | 0 | 0.0750 | | 13.64 |
| VVS | VERSATILE SYSTEMS INC COM NPV | 6.500 | 6.500 | 6.500 | 0 | 0.000 | | 0.00 |
| VYCO | VYCON INC ORD USD0.0001 `REGS` | 20.00 | 20.00 | 20.00 | 0 | 0.00 | | 0.00 |
| VYKE | TOWER ORD GBP0.01 | 22.15 | 22.00 | 22.15 | 53,752 | 0.15 | | 0.68 |