2020-08-03 17:02:36|aim_uk_0001|88E.L|88E.L|88 Energy Limited|GBp|LSE|8762510336|Australia|Energy|Oil & Gas E&P|http://www.88energy.com|0.04|0.265|11537440|0.27|0.00243|1.48|-0.73|0|-0.19358|-0.46348|35.098|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.773255|||24.090908|||-0.1||0.00049|2.529|2.698|0|1|18|0
2020-08-03 17:02:37|aim_uk_0002|AAU.L|AAU.L|Ariana Resources plc|GBp|LSE|1059680000|United Kingdom|Basic Materials|Gold|http://arianaresources.com|2.82|5.2|3929127|5.35|0.03711|5.8|1.4883718|0|-0.0218|0.30647|||2020-09-30|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0||||216.66666||-103.258|0.6||0.019450001|15.808|15.808|0|0|18|0
2020-08-03 17:02:39|aim_uk_0003|AAZ.L|AAZ.L|Anglo Asian Mining PLC|GBp|LSE|114392000|Azerbaijan|Basic Materials|Gold|http://www.angloasianmining.com|0.29|159|361387|157|1.295|177|0.21235526|0.54133|0.11486|0.18648|4.992||2020-03-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.727906|||166.84155|1.762|3.254|16.9||0.0093|0.723|2.683|0.21013|0.40712002|18|0
2020-08-03 17:02:40|aim_uk_0004|ABC.L|ABC.L|Abcam plc|GBp|LSE|216172992|United Kingdom|Healthcare|Biotechnology|http://www.abcam.com|1334.5|1300|547450|1285|13.2|1584|0.04641688|0.29407|0.07906|0.11465|44.997||2020-09-14|||0m|0|0|-1m|0.13|8|-2m|0.13|8|-3m|0.44|9|||||0|0.657558|||684.5708|9.596|32.632|21||0.68734|1.586|1.866|0.15874|0.7019|18|0
2020-08-03 17:02:42|aim_uk_0005|ABDP.L|ABDP.L|AB Dynamics plc|GBp|LSE|22565200|United Kingdom|Consumer Cyclical|Auto Parts|http://www.abdplc.com|1904.5|1675|14279|1720|16.035|2850|-0.3294347|0.18854|0.060700003|0.08541001|0.92||2020-04-22|||0m|0|0|-1m|0.5|2|-2m|0|2|-3m|0|2|||||0|1.615697|||374.80423|5.258|27.888|28.2||0.49859002|3.111|3.699|0.09222999|0.52782|18|0
2020-08-03 17:02:43|aim_uk_0006|ACC.L|ACC.L|Access Intelligence Plc|GBp|LSE|72179800|United Kingdom|Technology|Software—Application|http://www.accessintelligence.com|7|67.5|13025|65.5|0.57|68|0.0916667|-0.0797|-0.05928|-0.34228|25.803||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.132558|||429.93628|2.856|-35.83|-5.2||0.71637|0.684|0.684|-0.21256|0.7207|18|0
2020-08-03 17:02:45|aim_uk_0010|ACP.L|ACP.L|Armadale Capital Plc|GBp|LSE|459520000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.armadalecapitalplc.com|4.4|3.35|3200270|3.25|0.03211|4.4|1.5490196|0|-0.08207|-0.20109|30.825||2020-06-04|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|1.250581|||478.5714|||-0.1||0|0.203|0.203|0|0|18|0
2020-08-03 17:02:46|aim_uk_0011|ACSO.L|ACSO.L|accesso Technology Group plc|GBp|LSE|41186700|United Kingdom|Technology|Software—Application|http://www.accesso.com|33.87|250|9564|265|2.7|1080|-0.7488152|0.03817|-0.0033000002|-0.32193002|16.615||2020-03-18|||0m|0|0|-1m|1.33|3|-2m|1|3|-3m|1|3|||||0|1.143023|||51.503914|0.671|17.584|-184.3||0.90683|0.979|1.055|-0.43176997|0.91047996|18|0
2020-08-03 17:02:47|aim_uk_0012|ACTA.L|ACTA.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:02:49|aim_uk_0014|ADT.L|ADT.L|AdEPT Technology Group plc|GBp|LSE|25030000|United Kingdom|Communication Services|Telecom Services|http://www.adept.co.uk|500|241|182|241|2.3649|380|-0.34864867|0.16545999|0.03351|0.057600003|254.804||2020-07-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.087209|||328.33786|1.545|9.338|4.1|30.6|0.30168|1.357|1.613|0.01597|0.47645|18|0
2020-08-03 17:02:50|aim_uk_0015|AEG.L|AEG.L|Active Energy Group PLC|GBp|LSE|1280310016|United Kingdom|Industrials|Pollution & Treatment Controls|http://www.aegplc.com|8.53|0.825|1429735|0.825|0.00805|1.12|0.6666666|-0.35151002|-0.02905|-5.68347|4921.108||2019-06-27|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.905232||||14.984|-42.627|-0.2||0.01778|0.518|0.618|-1.3028799|1|18|0
2020-08-03 17:02:52|aim_uk_0016|AEO.L|AEO.L|Aeorema Communications plc|GBp|LSE|9238000|United Kingdom|Communication Services|Entertainment|http://www.aeorema.com|90|19.5|10000|20.5|0.205|45|-0.2264151|0.05953|0.08898|0.20879|23.854||2018-01-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.739534|||98.48485|0.116|1.944|3.7||0.048070002|1.737|1.737|0.04462|0.30607|18|0
2020-08-03 17:02:53|aim_uk_0019|AFC.L|AFC.L|AFC Energy plc|GBp|LSE|675990016|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.afcenergy.com|61|21.5|2006052|20.2|0.19144|39|3.719626|0|-0.43861|-0.67644995|6.636||2020-07-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.450581|||2150||-27.74|-0.6||0.07777|7.041|8.256|0|0|18|0
2020-08-03 17:02:55|aim_uk_0020|AFMF.L|AFMF.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:02:56|aim_uk_0022|AFS.L|AFS.L|Amiad Water Systems Ltd.|GBp|LSE|30356100|Israel|Industrials|Pollution & Treatment Controls|http://www.amiad.com|275|230|1181|232|2.4|294|0.008695602|0.05126|0.0156|-0.015190001|86.537||2020-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.547093|||95.15929|0.781|15.229|-8.2||0.092709996|1.173|1.806|-0.01604|0.38895|18|0
2020-08-03 17:02:57|aim_uk_0023|AGL.L|AGL.L|ANGLE plc|GBp|LSE|172796000|United Kingdom|Healthcare|Diagnostics & Research|http://www.angleplc.com|110|52.3|189281|53.5|0.5555|85|-0.29605263|0|||4.805||2020-01-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.219767|||297.1591|84.293|-6.964|-5.7|-7.28|0.29404|9.398|9.723|0|0.75558996|18|0
2020-08-03 17:02:59|aim_uk_0024|AGM.L|AGM.L|Applied Graphene Materials plc|GBp|LSE|49429400|United Kingdom|Basic Materials|Specialty Chemicals|http://www.appliedgraphenematerials.com||21|125067|20|0.15|29|-0.21568626|0|-0.32645|-0.44554|1.486||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.762209|||155.55554|95.862|-1.266|-7.6||0.54018|7.134|7.222|0|0|18|0
2020-08-03 17:03:00|aim_uk_0026|AGTA.L|AGTA.L|Agriterra Limited|GBp|LSE|21240600|Mozambique|Consumer Defensive|Farm Products|http://www.agriterra-ltd.com||4.25|1000|4.25|0.05725|9|-0.375|-0.14725|-0.13852|-0.52952|174.843||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.018604|||24.709301|0.678|-4.605|-13.6||0.06245|0.514|0.978|-0.22962|0.14566|18|0
2020-08-03 17:03:02|aim_uk_0027|AGY.L|AGY.L|Allergy Therapeutics plc|GBp|LSE|637286016|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.allergytherapeutics.com|54.25|14.25|26267|14.25|0.135|15.875|0.22844827|0.0292|0.0017200001|0.17596|21.422||2020-09-23|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.611046|||178.125|0.799|27.364|1.2|-1.4|0.12212|3.229|3.831|0.10865|0.73692|18|0
2020-08-03 17:03:03|aim_uk_0029|AIEA.L|AIEA.L|AIREA plc|GBp|LSE|41354400|United Kingdom|Consumer Cyclical|Textile Manufacturing|http://www.aireaplc.com||27|30000|27|0.3|47|-0.4044944|0.07175|0.02716|0.04676|39.67||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||95.07042|0.478|6.663|1.5||0.12758|2.327|3.642|0.033350002|0.58472|18|0
2020-08-03 17:03:05|aim_uk_0031|ALBA.L|ALBA.L|Alba Mineral Resources plc|GBp|LSE|4142099968|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.albamineralresources.com||0.0725|166181260|0.0875|0.00071|0.22|-0.49714285|0|-0.09056|-0.15585|1.231||2020-04-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.971511|||36.249996||-4.162|-0||0.00135|0.551|0.593|0|0|18|0
2020-08-03 17:03:06|aim_uk_0034|ALT.L|ALT.L|Altitude Group plc|GBp|LSE|70096200|United Kingdom|Technology|Software—Application|http://www.altitudeplc.com|105|17.25|154549|18|0.261|114|-0.82089555|-0.16683|-0.14541|-0.27465|1.089||2019-05-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.875581|||88.01021|1.042|-6.249|-4.2|9|0.24746999|3.258|4.035|-0.30828|0.68565005|18|0
2020-08-03 17:03:07|aim_uk_0036|AMC.L|AMC.L|Amur Minerals Corporation|GBp|LSE|994284032|British Virgin Islands|Basic Materials|Other Industrial Metals & Mining|http://www.amurminerals.com|0.34|2.285|6187231|2.125|0.0114|3.922|0.18384409|0|-0.04498|-0.090900004|||2020-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.052325|||67.20588||-8.428|-0.3|0|0.00103|0.631|0.917|0|0|18|0
2020-08-03 17:03:09|aim_uk_0038|AMER.L|AMER.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:03:10|aim_uk_0039|AMO.L|AMO.L|Amino Technologies plc|GBp|LSE|76048496|United Kingdom|Technology|Communication Equipment|http://www.aminocom.com|217|140|32748|140|1.4002|155|0.1864407|0.09739|0.02858|0.03432|8.856||2020-02-27|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.662209|||129.87013|1.369|14.058|4|11.26|0.65639|0.826|0.923|0.0387|0.46264|18|0
2020-08-03 17:03:12|aim_uk_0040|AMP.L|AMP.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:03:13|aim_uk_0042|AMS.L|AMS.L|Advanced Medical Solutions Group plc|GBp|LSE|215262000|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.admedsol.com|329.67|194.4|201777|192|2.285|324|-0.32394367|0.28393|0.07316|0.10396|5.42||2020-03-11|||0m|0|0|-1m|0|7|-2m|0|7|-3m|0.29|7|||||0|0.436627|||219.16571|3.512|12.37|8.7|9.41|0.65196|5.343|6.506|0.18481001|0.59084|18|0
2020-08-03 17:03:15|aim_uk_0044|ANCR.L|ANCR.L|Animalcare Group plc|GBp|LSE|60057200|United Kingdom|Healthcare|Medical Care Facilities|http://www.animalcaregroup.co.uk|294|165|5010|165|1.55|200|0.015384674|0.13928|0.015470001|-0.01588|29.279||2020-05-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.648243|||120.96774|1.644|11.801|-2.2||0.28715|1.078|1.724|-0.01881|0.51982|18|0
2020-08-03 17:03:16|aim_uk_0045|ANP.L|ANP.L|Anpario plc|GBp|LSE|23124900|United Kingdom|Consumer Defensive|Packaged Foods|http://www.anpario.com|429.5|370|13839|370|3.50001|420|0.057142854|0.17854|0.06832|0.10815|0.529||2020-03-18|||0m|0|0|-1m|1|2|-2m|1.5|2|-3m|1.5|2|||||0|0.726744|||242.62296|2.499|13.998|17.6|17.2|0.62801|5.673|7.022|0.1279|0.49955|18|0
2020-08-03 17:03:18|aim_uk_0047|AOR.L|AOR.L|Rua Life Sciences Plc|GBp|LSE|16186600|||||400|126.5|56980|119|1.123|135|||||||2019-08-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:03:19|aim_uk_0048|APC.L|APC.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:03:20|aim_uk_0049|APH.L|APH.L|Alliance Pharma plc|GBp|LSE|531057984|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.alliancepharmaceuticals.com|116|71.3|221806|72.5|0.735|88.9|0.009749293|0.28289|0.0577|0.09503|29.218||2020-09-22|||0m|0|0|-1m|2|3|-2m|2|2|-3m|2|2|||||0|0.476744|||137.64479|3.289|11.626|4.7||0.63663|1.988|2.687|0.18439|0.63461|18|0
2020-08-03 17:03:22|aim_uk_0050|ARBB.L|ARBB.L|Arbuthnot Banking Group PLC|GBp|LSE|14889000|United Kingdom|Financial Services|Banks—Regional|http://www.arbuthnotgroup.com|1786|722.5|1064|735|8|1420|-0.47262776|0|0.0015199999|0.01933|||2020-03-26|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.210465|||56.016438|-10.255||25.5||0.23416|||0.0531|0|18|0
2020-08-03 17:03:23|aim_uk_0051|ARC.L|ARC.L|Arcontech Group plc|GBp|LSE|13210500|United Kingdom|Technology|Software—Application|http://www.arcontech.com|145|194|9050|201.5|1.6301|236|0.24000001|0.37525|0.10599|0.25915|11.101||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.394767|||513.22754|7.42|19.773|8.8||0.0126|2.114|2.114|0.38476002|1|18|0
2020-08-03 17:03:25|aim_uk_0053|ARDN.L|ARDN.L|Arden Partners plc|GBp|LSE|33378900|United Kingdom|Financial Services|Capital Markets|http://www.arden-partners.com||9|129165|9|0.061|19.9|-0.45454544|0|-0.25462|-0.41518003|6.272||2020-07-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.580813|||53.254436|-0.225||-9||0.19471|2.003|2.182|-0.42778|1.09086|18|0
2020-08-03 17:04:26|aim_uk_0054|ARG.L|ARG.L|Argos Resources Ltd|GBp|LSE|220712992||||||2.28|12144|2.5|0.0225|7.2||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:04:27|aim_uk_0055|ARGO.L|ARGO.L|Argo Group Limited|GBp|LSE|38960000|Cyprus|Financial Services|Asset Management|http://www.argogrouplimited.com||18.5|10263|18.5|0.185|26.4|-0.15909094|-0.23405|-0.02545|-0.01272|||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||41.8552|-0.122|0.52|-0.9||0.06524|11.37|11.37|-0.07186|0.34522|18|0
2020-08-03 17:04:29|aim_uk_0060|ASC.L|ASC.L|ASOS Plc|GBp|LSE|99764800|United Kingdom|Consumer Cyclical|Internet Retail|http://www.asosplc.com|4263.19|3465|389263|3358|33.04|3773|0.34319997|0.0383|0.028399998|0.08883|92.82||2020-10-14|||0m|0|0|-1m|0.54|26|-2m|0.42|24|-3m|0.48|25|||||0|2.845348|||543.27374|1.092|28.523|53.3|80.97|0.49008|0.109|0.827|0.01482|0.47894|18|0
2020-08-03 17:04:30|aim_uk_0061|ASH.L|ASH.L|Ashley House plc|GBp|LSE|60744800|United Kingdom|Industrials|Engineering & Construction|http://www.ashleyhouseplc.com|15|1.2|191969|1.35|1.1|5.4|-0.78666663|-0.20876|-0.13663|-0.72374|71.283||2020-01-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.313372|||22.64151|0.172|-0.824|-4.9||0.18049999|0.656|0.9|-0.24709|0.13369|18|0
2020-08-03 17:04:32|aim_uk_0062|AST.L|AST.L|Ascent Resources plc|GBp|LSE|59109700|United Kingdom|Energy|Oil & Gas E&P|http://www.ascentresources.co.uk|4.3|2.25|997811|2.375|0.02158|5.3|7.636363|0|-0.04024|-0.08799|0.96||2019-09-20|||0m|0|0|-1m|2|3|-2m|2|2|-3m|2|2|||||0|4.879069|||1.6942772|3.44|-0.447|-13.8||0.02135|0.39|0.39|0|-0.55033|18|0
2020-08-03 17:04:33|aim_uk_0063|ASY.L|ASY.L|Andrews Sykes Group plc|GBp|LSE|42174400|United Kingdom|Industrials|Rental & Leasing Services|http://www.andrews-sykes.com||630|997|630|5.5|752.5|-0.16279072|0.34355998|0.14007|0.24515|24.785||2019-05-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.597674|||418.3267|3.283|9.554|35.6||0.00059999997|2.73|3.195|0.19443001|0.58258|18|0
2020-08-03 17:04:35|aim_uk_0066|AUG.L|AUG.L|Augean plc|GBp|LSE|104506000|United Kingdom|Industrials|Waste Management|http://www.augeanplc.com||185|17952|185|1.8|241.21|0.90721655|-0.061529998|-0.07833|-0.23636|82.582||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.902325|||403.9301|1.963|-31.904|-12.3|9.1|0.7402|1.102|1.48|-0.11906|0.18583|18|0
2020-08-03 17:04:36|aim_uk_0067|AUK.L|AUK.L|Aukett Swanke Group Plc|GBp|LSE|165214000|United Kingdom|Industrials|Engineering & Construction|http://www.aukettswanke.com|11|1.95|34860|1.95|0.02|3.155|0.14705884|0.04887|0.017|0.18874|86.431||2020-01-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.187209|||72.22222|0.501|10.245|0.5||0.09060001|1.221|1.221|0.05409|0.109680004|18|0
2020-08-03 17:04:38|aim_uk_0072|AVCT.L|AVCT.L|Avacta Group Plc|GBp|LSE|249156000|United Kingdom|Healthcare|Biotechnology|http://www.avacta.com|120|136|4737020|150|1.0604|215.36|5.122449|0|||||2020-05-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.588372|||912.75165|64.92|-21.563|-9.2|-11.05|0.35458001|6.384|6.919|-2.83342|0.33914003|18|0
2020-08-03 17:04:39|aim_uk_0073|AVG.L|AVG.L|Avingtrans plc|GBp|LSE|31752900|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.avingtrans.plc.uk|272|252|7604|255|2.142|334.5|0.051546335|0.07719|0.01948|0.03428|32.153||2020-02-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.984302|||114.182144|0.867|11.231|7.5||0.2924|0.919|1.233|0.02081|0.26679|18|0
2020-08-03 17:04:40|aim_uk_0074|AVN.L|AVN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:04:42|aim_uk_0075|AVO.L|AVO.L|Advanced Oncotherapy plc|GBp|LSE|306371008|United Kingdom|Healthcare|Medical Devices|http://www.avoplc.com|155|25.2|50789|25|0.26|44|-0.3333333|0|-0.15166001|-0.54061|108.317||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.749418|||143.18182||-6.015|-9.8||0.2085|0.828|3.427|0|0|18|0
2020-08-03 17:04:43|aim_uk_0078|AXM.L|AXM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:04:45|aim_uk_0079|AXS.L|AXS.L|Accsys Technologies PLC|GBp|LSE|164275008|United Kingdom|Basic Materials|Lumber & Wood Production|http://www.accsysplc.com|1.61|86.5|4869|85|0.864|106.621|-0.15235645|0.09466|0.01585|0.00874|49.108||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.972674||||||||0.39952|2.179|2.911|0.00932|0.32629|18|0
2020-08-03 17:04:46|aim_uk_0081|BAGR.L|BAGR.L|Bagir Group Ltd.|GBp|LSE|310543008||||||0.475|195000|0.475|0.406|1.145|||||||2019-03-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:04:48|aim_uk_0084|BCN.L|BCN.L|Bacanora Lithium Plc|GBp|LSE|222982000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.bacanoralithium.com|0.89|23|369054|23.5|0.2175|45|-0.45348835|0|||66.642||2018-10-15|||0m|0|0|-1m|1.75|4|-2m|1.67|3|-3m|1.67|3|||||0|1.679577|||97.87234||-9.587|-5.9||0.23028|31.869|32.383|0|0|18|0
2020-08-03 17:04:49|aim_uk_0086|BEG.L|BEG.L|Begbies Traynor Group plc|GBp|LSE|127867000|United Kingdom|Industrials|Specialty Business Services|http://www.begbies-traynorgroup.com|85.5|95|212621|94.6|0.63|117|0.19746828|0.11184|0.021429999|0.01506|28.014||2020-07-21|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.131976|||190|1.918|17.149|0.7|4.1|0.35685003|1.441|1.606|0.01321|0.42815|18|0
2020-08-03 17:04:50|aim_uk_0087|BEM.L|BEM.L|Beowulf Mining plc|GBp|LSE|602244992|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.beowulfmining.com|17.99|4.1|4051|4.1|0.0465|8.7|-0.3492064|0|-0.06081|-0.04093|0.055||2020-05-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.088372|||227.77779||-21.546|-0||0.00017000001|2.69|2.69|0|0|18|0
2020-08-03 17:04:52|aim_uk_0088|BGO.L|BGO.L|Bango plc|GBp|LSE|74395504|United Kingdom|Technology|Information Technology Services|http://bango.com|100|148|548569|144|1.65|194|0.2521739|-0.24447|-0.08182|-0.15235|7.151||2020-09-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.995348|||711.53845|10.757|-44.003|-3.3||0.54782003|1.333|1.577|-0.25090998|0.84823|18|0
2020-08-03 17:04:53|aim_uk_0089|BIOM.L|BIOM.L|Biome Technologies plc|GBp|LSE|2798520|United Kingdom|Technology|Electronic Components|http://www.biometechnologiesplc.com|200|190|1875|190|1.8|390|-0.49333334|-0.13871|-0.109469995|-0.22035|12.218||2020-04-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.423837|||126.41383|0.533|-3.84|-35.5||0.00704|2.603|3.134|-0.12606|0.43467|18|0
2020-08-03 17:04:55|aim_uk_0092|BLU.L|BLU.L|Blue Star Capital plc|GBp|LSE|3755919872|United Kingdom|Financial Services|Asset Management|http://www.bluestarcapital.co.uk||0.19|71567131|0.195|0.00165|0.245|1.0526316|0|-0.042519998|-0.06832|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.778488|||63.333332|-44.472||-0||0.01956|7.295|7.295|0|0|18|0
2020-08-03 17:04:56|aim_uk_0094|BLV.L|BLV.L|Belvoir Group PLC|GBp|LSE|35102000|United Kingdom|Real Estate|Real Estate Services|http://www.belvoirgroup.com|160|142.5|9727|140|1.09|187|0.27272725|0.32584|0.08936|0.20116|45.588||2020-03-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.083139|||205.03598|2.93|8.991|12.9||0.55032|1.394|1.669|0.24164|0.68647003|18|0
2020-08-03 17:04:58|aim_uk_0095|BLVN.L|BLVN.L|Bowleven plc|GBp|LSE|335272992|United Kingdom|Energy|Oil & Gas Drilling|http://www.bowleven.com|0.61|4.17|154044|3.82|0.032|12.5|-0.68100214|0|-0.18120001|-0.28739|||2020-03-27|||0m|0|0|-1m|0|2|-2m|0|2|-3m|0|2|||||0|1.023837|||8.192534||0.229|-20.3|-0.02|0.23981|40.997|45.23|0|0|18|0
2020-08-03 17:04:59|aim_uk_0096|BMK.L|BMK.L|Benchmark Holdings plc|GBp|LSE|667644032|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.benchmarkplc.com|84.5|41|234|41|0.37|53.9092|-0.21773195|-0.34407002|-0.07893|-0.25439|35.006||2020-05-29|||0m|0|0|-1m|1.5|2|-2m|2|1|-3m|0.5|2|||||0|0.799418|||90.90909|2.861|-8.316|-16.4||0.69376|1.426|2.425|-0.79735|0.52798|18|0
2020-08-03 17:05:01|aim_uk_0098|BMT.L|BMT.L|Braime Group PLC|GBp|LSE|960000|United Kingdom|Industrials|Industrial Distribution|http://www.braimegroup.com||1340|80|1340|12|2150|-0.3767442|0.09628|0.05924|0.09746|31.577|||||||||||||||||||||0|0.056395|||131.30818|0.652|6.773|94.4||0|1.003|2.276|0.04068|0.49071|18|0
2020-08-03 17:05:02|aim_uk_0100|BOD.L|BOD.L|Botswana Diamonds plc|GBp|LSE|671222016|Ireland|Basic Materials|Other Precious Metals & Mining|http://www.botswanadiamonds.co.uk|1|0.7|637172|0.725|0.00808|1.44|0.40776706|0|-0.05804|-0.09759|||2020-03-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.024418|||53.846153||-21.284|-0.1||0.03598|0.08|0.08|0|0|18|0
2020-08-03 17:05:04|aim_uk_0101|BOIL.L|BOIL.L|Baron Oil Plc|GBp|LSE|4426409984|United Kingdom|Energy|Oil & Gas E&P|http://www.baronoilplc.com|1.8|0.09|143923257|0.09|0.00086|0.573|0.42857146|0|-0.70278|-1.49131||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.038372|||||-5.833|-0.1||0|6.761|7.338|0|0|18|0
2020-08-03 17:05:05|aim_uk_0102|BON.L|BON.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:05:06|aim_uk_0103|BOO.L|BOO.L|boohoo group plc|GBp|LSE|1258899968|United Kingdom|Consumer Cyclical|Internet Retail|http://www.boohooplc.com|249|270.3|6885085|261|1.331|433.5|112.42894|0.08716|0.11258|0.24362|6.378||2020-09-30|||0m|0|0|-1m|1.25|12|-2m|1.25|12|-3m|1.17|12|||||0|1.577906|||1008.58203|2.284|26.203|5.3|3.96|0.44864|1.239|1.758|0.05156|0.53952|18|0
2020-08-03 17:05:08|aim_uk_0104|BOR.L|BOR.L|Borders & Southern Petroleum plc|GBp|LSE|484097984|United Kingdom|Energy|Oil & Gas E&P|http://www.bordersandsouthern.com|0.06|0.815|2000|0.7675|0.00701|2.63|-0.4930693|0|-0.00318|-0.0046200003|0.024||2019-04-03|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.810465|||1.3338789||-0.068|-0.3|0|0.19057|16.051|16.66|0|0|18|0
2020-08-03 17:05:09|aim_uk_0105|BOTB.L|BOTB.L|Best of the Best PLC|GBp|LSE|9377250|United Kingdom|Consumer Cyclical|Gambling|http://www.botb.com|350|1575|546|1575|13.75|1700|4.5263157|0.23844999|0.49447|1.53511|||2020-01-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.955232|||4474.4316|8.01|33.591|37.4||0.028900001|1.597|1.616|0.19775|0.59146|18|0
2020-08-03 17:05:11|aim_uk_0107|BPC.L|BPC.L|Bahamas Petroleum Company plc|GBp|LSE|2483780096|Isle of Man|Energy|Oil & Gas E&P|http://www.bpcplc.com|1|2.375|2525859|2.375|0.027|5.723|0.3999411|0|-0.05052|-0.08283|0.339||2019-06-13|||0m|0|0|-1m|0|1|-2m|2|1|-3m|2|1|||||0|1.719186|||84.82143||-8.639|-0.3||0.15772|5.339|5.697|0|0|18|0
2020-08-03 17:05:12|aim_uk_0108|BPM.L|BPM.L|B.P. Marsh & Partners PLC|GBp|LSE|37423100|United Kingdom|Financial Services|Asset Management|http://www.bpmarsh.co.uk|320|221|26503|221|2.3|286.8|-0.22727275|0.77376|0.060110003|0.09527001|1.002||2019-10-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.931395|||60.300137|4.979|6.435|34.9||0.07245|1.318|5.559|0.75052|0.77179|18|0
2020-08-03 17:05:14|aim_uk_0109|BRD.L|BRD.L|BlueRock Diamonds PLC|GBp|LSE|9064720|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.bluerockdiamonds.co.uk||40.5|6500|42.5|0.48|151|-0.2410714|-0.038399998|-0.1225|-8.03537|283.123|||||||||||||||||||||0|1.74186|||57.122707|0.453|-11.79|-20.7||0.0091|0.207|1.222|-0.12534|-0.08438|18|0
2020-08-03 17:05:15|aim_uk_0110|BREE.L|BREE.L|Breedon Group plc|GBp|LSE|1686669952|||||97.33|76.4|976881|76|0.7606|101.5|0.26245844|0.14813|0.026349999|0.03906|44.88||2020-07-29|||0m|0|0|-1m|1.25|8|-2m|1.25|8|-3m|1.25|8|||||0|0.825581|||152.8|1.878|12.679|1.9|4.56|0.66028|1.088|1.29|0.039389998|0.3441|18|0
2020-08-03 17:05:16|aim_uk_0111|BRK.L|BRK.L|Brooks Macdonald Group plc|GBp|LSE|16127100|United Kingdom|Financial Services|Asset Management|http://www.brooksmacdonald.com|2261.67|1725|3485|1725|16|2350|-0.093298316|0.20945999|0.093439996|0.13238|7.405||2020-03-12|||0m|0|0|-1m|0|7|-2m|0.43|7|-3m|0.43|7|||||0|1.113953|||221.66537|1.899|9.068|93.1||0.76335|4.289|4.298|0.11576|1|18|0
2020-08-03 17:05:18|aim_uk_0112|BRY.L|BRY.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:05:19|aim_uk_0113|BUR.L|BUR.L|Burford Capital Limited|GBp|LSE|218650000|||||27.05|547.4|628565|537|4.506|1411|-0.61115134|0.75074|0.06617|0.14648|44.049||2020-04-28|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|1.297093|||78.07731|4.377|5.83|96.6||0.54039|2.278|2.285|0.58263|0.74893|18|0
2020-08-03 17:05:21|aim_uk_0115|BVXP.L|BVXP.L|Bioventix PLC|GBp|LSE|5209330|United Kingdom|Healthcare|Biotechnology|http://www.bioventix.com|3400|3950|2885|3975|41.5|4500|0.021850944|0.78936|0.47227|0.69382006|||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.301162|||2095.4907|19.842|25.137|125.1|100.1|0.61708|9.763|9.995|0.65269|0.91713995|18|0
2020-08-03 17:05:22|aim_uk_0116|BYOT.L|BYOT.L|Byotrol plc|GBp|LSE|442841984|United Kingdom|Consumer Defensive|Household & Personal Products|http://www.byotrol.co.uk|7|6.3|2015836|5.975|0.0615|7.4|1.4588475|0.23052|0.0828|0.10706|4.316||2019-12-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.423255|||484.6154|3.574|15.506|0.2||0.26215|2.094|2.31|0.10222|0.60602003|18|0
2020-08-03 17:05:24|aim_uk_0118|BZT.L|BZT.L|Bezant Resources Plc|GBp|LSE|1707260032|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.bezantresources.com|4.5|0.11|8126714|0.11|0.001|0.34|0.22222221|0|-0.08401|-0.13646|||2019-05-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.04186|||22||-1.369|-0.1||0.23579|1.185|1.185|0|0|18|0
2020-08-03 17:05:25|aim_uk_0119|C21.L|C21.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:05:26|aim_uk_0121|CAM.L|CAM.L|Camellia Plc|GBp|LSE|2762000|United Kingdom|Consumer Defensive|Farm Products|http://www.camellia.plc.uk|14000|7400|50|7575|71.5|10600|-0.27962083|0.08611|0.009459999|0.03338|4.841||2020-05-07|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.447093|||51.65217|0.676|7.853|300.5|648|0.13483|1.857|2.822|0.028469998|0.23121999|18|0
2020-08-03 17:05:28|aim_uk_0122|CAMB.L|CAMB.L|Cambria Automobiles plc|GBp|LSE|100000000|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.cambriaautomobilesplc.com|84|45.9|13418|45.9|0.525|73|-0.20862067|0.02846|0.035889998|0.15847|52.554||2020-05-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.161046|||67.0073|0.095|3.33|10.2|7.85|0.20407|0.214|0.922|0.01567|0.116239995|18|0
2020-08-03 17:05:29|aim_uk_0124|CAML.L|CAML.L|Central Asia Metals plc|GBp|LSE|176027008|United Kingdom|Basic Materials|Copper|http://www.centralasiametals.com|3.91|164.8|204005|165.6|1.382|233|-0.14814812|0.63115|0.09202|0.15699|32.681||2020-04-01|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.8|5|||||0|0.630813|||84.210526|2.121|3.361|28.6|0.44|0.63317|0.606|0.86|0.30205|0.56623|18|0
2020-08-03 17:05:31|aim_uk_0127|CBUY.L|CBUY.L|CloudBuy plc|GBp|LSE|130433000|||||100|0.15|2759306|0.1|0.05|2.5|||||||2019-08-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-08-03 17:05:32|aim_uk_0130|CCT.L|CCT.L|The Character Group plc|GBp|LSE|21329700|United Kingdom|Consumer Cyclical|Leisure|http://www.thecharacter.com|610|321|9496|330|3.225|565|-0.4027149|0.07954|0.097049996|0.14802|11.891||2020-05-28|||0m|0|0|-1m|0.5|2|-2m|1|1|-3m|1|1|||||0|0.861627|||205.37428|0.479|6.016|25.9|39.71|0.30138|2.046|2.704|0.04888|0.32761002|18|0
2020-08-03 17:05:34|aim_uk_0132|CDOG.L|CDOG.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:05:35|aim_uk_0135|CGH.L|CGH.L|Chaarat Gold Holdings Limited|GBp|LSE|524561984|Kyrgyzstan|Basic Materials|Gold|http://www.chaarat.com|35|34.4|45333|34.35|0.3609|41|0.16440678|-0.17959|-0.1169|-1.3420199|395.609||2020-04-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.443604|||764.44446|3.376|-18.798|-7.1||0.05249|0.142|0.307|-0.43187|0.18265|18|0
2020-08-03 17:05:37|aim_uk_0136|CGNR.L|CGNR.L|Conroy Gold and Natural Resources plc|GBp|LSE|26213900|Ireland|Basic Materials|Gold|http://www.conroygoldandnaturalresources.com|1|18.25|99644|18.25|0.108|29|2.7628868|0|-0.01566|-0.03078|5.682||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.054651||||||||0|0.046|0.046|0|0|18|0
2020-08-03 17:05:38|aim_uk_0138|CHAR.L|CHAR.L|Chariot Oil & Gas Limited|GBp|LSE|378868992||Basic Materials|Independent Oil & Gas||0.12|1.8525|2481370|1.87|0.01819|4.75|-0.56|0|-0.02701|-0.045890003|1.37||2019-04-10|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|2.752906|||7.849576||0.397|-1.1|-0.02|0.16588|3.59|3.771|0|0|18|0
2020-08-03 17:05:40|aim_uk_0139|CHH.L|CHH.L|Churchill China plc|GBp|LSE|10986100|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.churchill1795.com|677.59|960|6935|960|10.28|2060|-0.39811915|0.19007999|0.11562|0.22948|0.992||2020-04-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.164534|||252.03465|1.338|7.038|81.8|59.4|0.46367002|2.102|3.148|0.13426|0.84827006|18|0
2020-08-03 17:05:41|aim_uk_0142|CHRT.L|CHRT.L|Cohort plc|GBp|LSE|40959100|United Kingdom|Industrials|Aerospace & Defense|http://www.cohortplc.com|500|621|11049|621|5.07105|738|0.4033898|0.15525|0.04755|0.122|40.068||2019-12-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.047093|||335.31317|2.074|13.359|23.2|31|0.45303002|1.994|2.33|0.07294|0.38946998|18|0
2020-08-03 17:05:42|aim_uk_0143|CIC.L|CIC.L|The Conygar Investment Company PLC|GBp|LSE|53591600|United Kingdom|Real Estate|Real Estate—Diversified|http://www.conygar.com|186|110|10419|110|1.14|163|-0.19999999|0|-0.00876|-0.01747|||2019-05-20|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.490116|||61.867268|13.828||-3.1||0.15264|36.826|79.533|-1.03627|0.75332|18|0
2020-08-03 17:05:44|aim_uk_0144|CLIN.L|CLIN.L|Clinigen Group plc|GBp|LSE|132899000|United Kingdom|Healthcare|Medical Distribution|http://www.clinigengroup.com|1259.67|719|233370|705.5|7.47|1000|-0.2726804|0.2408|0.04493|0.03215|82.146||2020-09-17|||0m|0|0|-1m|1.5|4|-2m|1.25|4|-3m|1.5|4|||||0|1.178488|||216.30566|2.558|10.623|10.4|25.73|0.60576|0.859|1.121|0.02868|0.42790002|18|0
2020-08-03 17:05:45|aim_uk_0145|CLL.L|CLL.L|Cello Health plc|GBp|LSE|106691000|United Kingdom|Communication Services|Advertising Agencies|http://cellohealthplc.com|140.5|161|7448|161|1.11|165|0.26771653|0.06321|0.037920002|0.05702|14.716||2020-03-18|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.414534|||207.47423|1.048|16.578|-0.9||0.52708|1.113|1.147|-0.00565|0.64498|18|0
2020-08-03 17:05:47|aim_uk_0146|CLNR.L|CLNR.L|Deltic Energy Plc|GBp|LSE|1405959936|||||2|0.8|5822264|0.8|0.0077|1.69||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:05:48|aim_uk_0147|CLON.L|CLON.L|Clontarf Energy plc|GBp|LSE|716979968|Ireland|Energy|Oil & Gas E&P|http://www.clontarfenergy.com||0.48|204538|0.48|0.0038|1.98|0.9591836|0|-0.15496|-4.9249||||||||||||||||||||||0|-0.879651|||||-15.952|-0||0.00377|0.244|0.246|0|0|18|0
2020-08-03 17:05:50|aim_uk_0148|CLP.L|CLP.L|Clear Leisure plc|GBp|LSE|662340992|United Kingdom|Financial Services|Asset Management|http://www.clearleisure.co.uk||0.245|1587142|0.25|0.00211|0.434|-0.19354838|0|-0.25004998|-1.8297501|409.456|||||||||||||||||||||0|0.29593||||||||0|20.23|20.23|0|1|18|0
2020-08-03 17:05:51|aim_uk_0149|CLTV.L|CLTV.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:05:53|aim_uk_0150|CMB.L|CMB.L|Cambria Africa plc|GBp|LSE|544576000|Isle of Man|Financial Services|Asset Management|http://www.cambriaafrica.com|13.86|0.35|2587169|0.325|0.0025|0.7|-0.53571427|0.09295|0.0012899999|0.00541|7.11||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.224351|||26.923077|-0.043|-0.461|0||0.05116|3.387|3.534|0.0146200005|0.54465|18|0
2020-08-03 17:05:54|aim_uk_0151|CMCL.L|CMCL.L|Caledonia Mining Corporation Plc|GBp|LSE|11520900||Basic Materials|Gold||12.13|1750|1619|1712.5|12.5|1900|2.5863874|0.46855998|0.14648|0.44931|1.198|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.085154|||170.34946|||363.7||0.24324|1.62|2.978|0.51633|0.53365004|18|0
2020-08-03 17:05:55|aim_uk_0152|CMH.L|CMH.L|Chamberlin plc|GBp|LSE|7958130|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.chamberlin.co.uk|166|13.5|10000|13.5|0.171|54|-0.64|-0.00619|-0.04913|-2.10026|261.194||2019-11-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.522093|||42.1875|0.251|-40.485|-2.6||0.45879|0.616|0.921|-0.0069|0.086619996|18|0
2020-08-03 17:05:57|aim_uk_0153|CNC.L|CNC.L|Concurrent Technologies Plc|GBp|LSE|73673504|United Kingdom|Technology|Computer Hardware|http://www.gocct.com|1|118|46645|117.5|1.13855|124|0.7407408|0.19937|0.084350005|0.19141|||2020-04-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.502325|||392.02658|3.867|19.398|5.5||0.34307|2.615|3.726|0.20676|0.52671003|18|0
2020-08-03 17:05:58|aim_uk_0154|CNEL.L|CNEL.L|China New Energy Limited|GBp|LSE|444448000|||||0.05|7.5|897915|7.7|0.076|8.3|||||||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:06:00|aim_uk_0155|CNG.L|CNG.L|China Nonferrous Gold Limited|GBp|LSE|382392000|Cayman Islands|Basic Materials|Gold|http://www.cnfgold.com|0.99|12.05|21750|12.05|0.13875|22|0.49689436|0.12634|-0.00025|-2.6851|||2020-07-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.96686||||10.048|79.531|-2.8||0.04315|0.098|0.116|-0.27521|0.18808001|18|0
2020-08-03 17:06:01|aim_uk_0156|CNKS.L|CNKS.L|Cenkos Securities plc|GBp|LSE|56694800|United Kingdom|Financial Services|Capital Markets|http://www.cenkos.com||46.5|13750|45.5|0.476|67|-0.021505356|0|0.00078|0.00168|20.083||2019-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028488|||94.129555|0.011||-0.2||0.20275|2.409|2.466|0.0017|1|18|0
2020-08-03 17:06:03|aim_uk_0157|CNR.L|CNR.L|Condor Gold Plc|GBp|LSE|117049000|United Kingdom|Basic Materials|Gold|http://www.condorgold.com|130|51|253927|48.5|0.35656|62|1.5866666|0|-0.04091|-0.04567|||2020-03-13|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.556395|||190.29851||-30.06|-1.2||0.020669999|7.617|7.617|0|0|18|0
2020-08-03 17:06:04|aim_uk_0158|CNS.L|CNS.L|Corero Network Security plc|GBp|LSE|494852000|United Kingdom|Technology|Software—Infrastructure|http://www.corero.com|0.1|8.75|137374|8.725|0.0235|10|125.909096|-0.59203|-0.14392|-0.36360002|19.345||2020-04-06|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.310465|||250|3.928|-6.636|-1.6||0.25465|1.795|1.805|-0.67542|0.81038004|18|0
2020-08-03 17:06:06|aim_uk_0160|CON.L|CON.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:06:07|aim_uk_0162|COS.L|COS.L|Collagen Solutions plc|GBp|LSE|443683008|United Kingdom|Healthcare|Biotechnology|http://www.collagensolutions.com|0.2|2.75|39162|2.65|0.0301|4.06|-0.2948718|-0.67283994|-0.10406999|-0.20197001|7.486||2019-12-03|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||74.324326|3.151|-4.683|-0.8||0.24624|1.096|1.238|-0.83928|0.68523|18|0
2020-08-03 17:06:08|aim_uk_0163|CPX.L|CPX.L|CAP-XX Limited|GBp|LSE|439928992|Australia|Technology|Electronic Components|http://www.cap-xx.com|0.17|2.85|99720|2.85|0.02856|4.95|-0.40625006|-1.0516|-0.31903|-0.36262|||2020-03-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.14593|||259.0909|||-0.7||0.31673|1.607|3.877|-0.62993|0.55589|18|0
2020-08-03 17:06:10|aim_uk_0168|CRPR.L|CRPR.L|James Cropper PLC|GBp|LSE|9554800|United Kingdom|Basic Materials|Paper & Paper Products|http://www.cropper.com|1500|950|2028|950|11|1480|-0.19148934|0.08596|0.05198|0.17347999|58.319|||||0m|0|0|-1m|2|1|-2m|1|1|-3m|1|1|||||0|1.376162|||263.8889|0.969|11.27|50.5||0.16093001|1.372|2.12|0.04592|0.5809|18|0
2020-08-03 17:06:11|aim_uk_0169|CRS.L|CRS.L|Crystal Amber Fund Limited|GBp|LSE|91811600||||||79|2500|79|0.85|224.06|||||||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:06:13|aim_uk_0170|CRU.L|CRU.L|Coral Products plc|GBp|LSE|82614896|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.coralproducts.com|30|4.8|3672|4.8|0.0485|10.4|-0.45142853|0.08194|0.00495|-0.029289998|69.996||2020-01-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.109302|||30.573248|0.529|6.457|-0.5||0.16693|0.669|1.064|-0.01643|0.35438|18|0
2020-08-03 17:06:14|aim_uk_0171|CRV.L|CRV.L|Craven House Capital Plc|USD|LSE|3863590|United Kingdom|Financial Services|Asset Management|http://www.cravenhousecapital.com||0.75|401|0.75|0.7|295|-0.7457627|0|-0.01969|-0.20598|2.8|||||||||||||||||||||0|-1.011627|||0.111856826|1.499||-1.607||0.16615|0.314|0.314|-2.4432402|1|18|0
2020-08-03 17:06:16|aim_uk_0172|CRW.L|CRW.L|Craneware plc|GBp|LSE|26826500|United Kingdom|Healthcare|Health Information Services|http://public.craneware.com|39.21|1620|4618|1640|16.3|2700|-0.14805198|0.28702|0.11655|0.24849|3.87||2020-03-03|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.5|4|||||0|0.587209|||645.1613|5.486|19.113|56|0.81|0.55535|1.498|1.517|0.21354|0.94196|18|0
2020-08-03 17:06:17|aim_uk_0177|CSSG.L|CSSG.L|Croma Security Solutions Group plc|GBp|LSE|14902100|United Kingdom|Industrials|Security & Protection Services|http://www.cssgplc.com|70|70.5|200|70.5|0.67|98.5|-0.28061223|0.051599998|0.03666|0.07459|10.772||2020-03-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.069186|||84.73557|0.281|5.438|5.6||0.20101999|1.39|1.51|0.02664|0.18979|18|0
2020-08-03 17:06:19|aim_uk_0180|CTG.L|CTG.L|Christie Group plc|GBp|LSE|26526700|United Kingdom|Industrials|Specialty Business Services|http://www.christiegroup.com|180|74|1164|74|0.8075|132|-0.24102563|0.05898|0.05965||||2020-02-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.879069||||0.416|7.057|8.3||0.00682|0.999|0.999|0.030250002|0.29876|18|0
2020-08-03 17:06:20|aim_uk_0181|CTH.L|CTH.L|CareTech Holdings PLC|GBp|LSE|113173000|United Kingdom|Healthcare|Medical Care Facilities|http://www.caretech-uk.com|503|427|52856|424|4.29|502|0.12466848|0.20216|0.045440003|0.07388|116.209||2020-06-18|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.520348|||138.59137|2.08|10.29|21.9|39.6|0.6389|0.826|0.842|0.05885|0.34445|18|0
2020-08-03 17:06:21|aim_uk_0182|CTP.L|CTP.L|Castleton Technology plc|GBp|LSE|81709800|||||125|94.75|7684|94.75|48|101.5|||||||2019-11-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:06:23|aim_uk_0184|CVSG.L|CVSG.L|CVS Group plc|GBp|LSE|70655000|United Kingdom|Consumer Cyclical|Personal Services|http://www.cvsukltd.co.uk|1243.75|1143|135329|1139|10.0084|1290|0.28627896|0.12549|0.03429|0.07675|131.537||2020-03-27|||0m|0|0|-1m|0.67|3|-2m|0.33|3|-3m|0.33|3|||||0|0.625|||488.87936|2.329|18.558|17.4|37.33|0.71352994|0.606|0.839|0.02822|0.3877|18|0
2020-08-03 17:06:24|aim_uk_0185|CWR.L|CWR.L|Ceres Power Holdings plc|GBp|LSE|170815008|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.ceres.tech|230|467|576881|442.5|5.21|674|1.3537233|-0.37409002|-0.050029997|-0.05412|5.768||2020-03-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.011046|||856.88074|36.133|-96.589|-3|-7.23|0.36889|7.823|8.097|-0.26816|0.67370003|18|0
2020-08-03 17:06:26|aim_uk_0186|CYAN.L|CYAN.L|CyanConnode Holdings plc|GBp|LSE|183320000|United Kingdom|Technology|Communication Equipment|http://www.cyanconnode.com|100|3.85|199981|3.9|0.039|5.8|-0.22772276|-2.08539|-0.23020001|-0.37904|3.088||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|1|1|||||0|1.361627|||70|2.747|-1.317|-2.5||0.1459|2.766|2.92|-1.98743|0.63155997|18|0
2020-08-03 17:06:27|aim_uk_0190|DCD.L|DCD.L|DCD Media Plc|GBp|LSE|2541420|United Kingdom|Communication Services|Entertainment|http://www.dcdmedia.co.uk||225|112|225|2.25|275|-0.9918182|0.0074699996|0.00131|0.01535|||2020-08-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.411627|||189.39395|0.479|64.152|1.8||0.26156|1.212|1.212|0.00636|0.23858999|18|0
2020-08-03 17:06:29|aim_uk_0191|DCI.L|DCI.L|Dolphin Capital Investors Limited|GBp|LSE|904627008|||||0.08|3.15|10000|3.15|0.0302|5.1|||||||2020-09-24|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0||||||||||||||18|0
2020-08-03 17:06:30|aim_uk_0194|DEMG.L|DEMG.L|Deltex Medical Group plc|GBp|LSE|524868992|United Kingdom|Healthcare|Medical Devices|http://www.deltexmedical.com|8|1.475|368225|1.4|0.008|2.9|86.49999|0.047930002|0.01001|-0.06312|60.716||2019-09-23|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.440116|||295|1.859|38.79|-0||0.24418|0.886|1.38|-0.03736|0.77115|18|0
2020-08-03 17:06:32|aim_uk_0196|DGS.L|DGS.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:06:33|aim_uk_0197|DIS.L|DIS.L|Distil plc|GBp|LSE|501983008|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.distil.uk.com||1.05|467601|1.05|0.01015|1.39|0.02439022|0.080699995|0.03368|0.07813|||2020-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.654069|||149.99998|1.808|22.4|0.1||0.03825|10.976|13.889|0.10569|0.59238|18|0
2020-08-03 17:06:34|aim_uk_0198|DJI.L|DJI.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:06:36|aim_uk_0199|DKL.L|DKL.L|Dekel Agri-Vision plc|GBp|LSE|424212992|Cyprus|Consumer Defensive|Farm Products|http://www.dekelagrivision.com|0.04|2.25|75343|2.25|0.0226|4.17|-0.25|-0.00506|-0.027309999|-0.27413|139.867|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.748255|||40.909092|||-0.5||0.06444|0.041|0.188|-0.1594|0.07586|18|0
2020-08-03 17:06:37|aim_uk_0201|DOTD.L|DOTD.L|dotdigital Group Plc|GBp|LSE|297888000|United Kingdom|Technology|Software—Application|http://www.dotdigitalgroup.com|130|115.5|153152|114|0.988|117.172|0.18134713|0.31405002|0.14152001|0.29452|11.249||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.056395|||731.01263|7.138|22.73|3.2||0.60811|3.269|3.269|0.21468|0.90125|18|0
2020-08-03 17:06:39|aim_uk_0202|DPP.L|DPP.L|DP Poland plc|GBp|LSE|253968992|Poland|Consumer Cyclical|Restaurants|http://www.dppoland.com|35|7.25|88542|7.25|0.0705|10.9|0.017543912|-0.07557|-0.107250005|-0.31476998|64.187||2020-03-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.776744|||157.60869|1.576|-20.851|-1.5||0.29192|1.875|2.218|-0.25072|0.15609999|18|0
2020-08-03 17:06:40|aim_uk_0204|DRV.L|DRV.L|Driver Group plc|GBp|LSE|52175100|United Kingdom|Industrials|Consulting Services|http://www.driver-group.com|60|67|4751|67|0.546|74.9|0.18584073|0.06424|0.06697|0.14876|10.448||2019-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.88372|||174.02599|0.594|9.25|5||0.63651|2.464|2.491|0.050430004|0.24878|18|0
2020-08-03 17:06:41|aim_uk_0205|DSG.L|DSG.L|Dillistone Group Plc|GBp|LSE|19668000|United Kingdom|Technology|Software—Application|http://www.dillistonegroup.com|70|16|6827|16.5|0.16|38|-0.4918033|0.0877|-0.06429|-0.1902|47.366||2020-07-16|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0||||78.43137|0.53|6.047|-4.3||0.25236|0.478|0.478|-0.104890004|0.89422995|18|0
2020-08-03 17:06:43|aim_uk_0207|DTG.L|DTG.L|Dart Group PLC|GBp|LSE|178691008|United Kingdom|Industrials|Airlines|http://www.dartgroup.co.uk|1250|677.5|484487|646.5|8.15|1950|-0.1560052|0.13878|0.0579|0.18154|182.684||2019-07-11|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.650581|||159.03755|0.205|1.474|77.8|95.55|0.41294998|1.032|1.145|0.032360002|0.19745001|18|0
2020-08-03 17:06:44|aim_uk_0208|DUPD.L|DUPD.L|Dragon-Ukrainian Properties & Development plc|GBp|LSE|109362000|||||0.79|10.9|48847|10.8|0.298|12.5|||||||2019-05-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:06:46|aim_uk_0209|DX.L|DX.L|DX (Group) plc|GBp|LSE|573681984|United Kingdom|Industrials|Integrated Freight & Logistics|http://www.dxdelivery.com|18|15.5|173666|15.5|0.11856|18|0.26530612|0.01669|0.018029999|0.01932|425.116||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.175581|||418.9189|0.534|31.986|0.1||0.66743|0.554|0.554|0.00119|0.64273|18|0
2020-08-03 17:06:47|aim_uk_0210|EAH.L|EAH.L|ECO Animal Health Group plc|GBp|LSE|67547600|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.ecoanimalhealthgroupplc.com|725|250|54115|245|2.436|464.49|-0.402439|0.20461|0.05888|0.104169995|2.535||2019-06-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.628488|||216.82567|2.172|10.616|13.3|22.45|0.78751|2.259|3.58|0.123339996|0.43022|18|0
2020-08-03 17:06:49|aim_uk_0211|EBQ.L|EBQ.L|Ebiquity plc|GBp|LSE|82563296|United Kingdom|Communication Services|Advertising Agencies|http://www.ebiquity.com|128|27|13000|28|0.29|57|-0.51785713|0.096269995|0.03141|-0.15177|60.616||2020-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.46279|||54.766735|0.536|5.571|-10.1||0.83456004|1.631|1.69|-0.11649|0.47314999|18|0
2020-08-03 17:06:50|aim_uk_0212|ECK.L|ECK.L|Eckoh plc|GBp|LSE|253884992|United Kingdom|Technology|Information Technology Services|http://www.eckoh.com|57.5|63|193985|63|0.61|67|0.3125|0.15278|0.04919|0.17329|11.658||2019-11-19|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.419186|||839.99994|4.468|29.242|1.2|1.1|0.7274|0.841|1.227|0.094519995|0.79342|18|0
2020-08-03 17:06:52|aim_uk_0213|ECR.L|ECR.L|ECR Minerals plc|GBp|LSE|609699008|United Kingdom|Basic Materials|Gold|http://www.ecrminerals.com|2.4|2.175|7008263|2.175|0.00667|2.65|1.3513513|0|-0.12104999|-0.72019994|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.945348|||435||-15.365|-0.5||0.00735|3.526|3.526|0|0|18|0
2020-08-03 17:06:53|aim_uk_0214|EDEN.L|EDEN.L|Eden Research plc|GBp|LSE|380340000|United Kingdom|Basic Materials|Agricultural Inputs|http://www.edenresearch.com|17|6.75|59775|6.75|0.0795|10.57|-0.33168322|-0.53316003|-0.093839996|-0.14494|0.946||2019-05-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.097674|||192.85715|6.623|-12.423|-0.5||0.37283|1.639|1.803|-0.55891997|0.43155998|18|0
2020-08-03 17:06:54|aim_uk_0216|EDL.L|EDL.L|Edenville Energy Plc|GBp|LSE|6812239872|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.edenville-energy.com|0.85|0.045|73015470|0.045|0.00043|0.45|-0.18181813|0|-0.1658|-0.30551|9.439||2019-06-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.355813|||45|5.824|-1.423|-0.1||0.098850004|0.581|0.909|0|-2.7603|18|0
2020-08-03 17:06:56|aim_uk_0217|EDR.L|EDR.L|Egdon Resources plc|GBp|LSE|328316000|United Kingdom|Energy|Oil & Gas E&P|http://www.egdon-resources.com|37|2.05|648107|1.95|0.02|6.95|-0.6213592|-0.72485|-0.03195|-0.14626001|3.441||2020-04-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.291279|||22.282608|3.666|-5.057|-1.5|-0.08|0.15872|1.185|1.185|-2.5446|0.047989998|18|0
2020-08-03 17:06:57|aim_uk_0221|EKF.L|EKF.L|EKF Diagnostics Holdings plc|GBp|LSE|454592992|United Kingdom|Healthcare|Diagnostics & Research|http://www.ekfdiagnostics.com|30|50.75|613072|48.6|0.41|53.875|0.45945942|0.20121999|0.0404|0.05822|2.328||2020-03-24|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.187209|||327.41934|4.695|23.332|0.8|0.8|0.61154|1.532|2.042|0.081879996|0.52824|18|0
2020-08-03 17:07:00|aim_uk_0222|EKT.L|EKT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:01|aim_uk_0223|ELA.L|ELA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:02|aim_uk_0224|ELCO.L|ELCO.L|Elecosoft plc|GBp|LSE|82264600|United Kingdom|Technology|Software—Application|http://www.elecosoft.com|88|78.5|18854|78.5|0.745|94|0|0.22209999|0.06607|0.16172001|46.775||2019-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028488|||356.81818|2.559|11.522|3.3||0.18495001|0.946|0.984|0.106350005|0.89578|18|0
2020-08-03 17:07:04|aim_uk_0225|EMAN.L|EMAN.L|Everyman Media Group plc|GBp|LSE|91095504|United Kingdom|Communication Services|Entertainment|http://www.everymancinema.com|300|85|116|85|1.1|232|-0.5514512|0.16247|0.02434|0.03218|162.931||2020-03-19|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.023255|||112.43387|2.52|15.51|2.4||0.35226002|0.511|0.54|0.02725|0.61609|18|0
2020-08-03 17:07:05|aim_uk_0226|EME.L|EME.L|Empyrean Energy Plc|GBp|LSE|471196992|Australia|Energy|Oil & Gas E&P|http://www.empyreanenergy.com|29|6.1|105000|6.25|0.062|10.75|-0.25149703|0|-0.03514|0.03557|||2018-08-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.477325|||217.85713|||0.1||0.0029300002|0.99|0.989|0|0|18|0
2020-08-03 17:07:07|aim_uk_0228|EMIS.L|EMIS.L|EMIS Group plc|GBp|LSE|63311400|United Kingdom|Healthcare|Health Information Services|http://www.emisgroupplc.com|1054|1018|53838|1000|10.3|1700|-0.16247904|0.26278|0.118540004|0.21318|3.776||2020-09-09|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1.5|2|||||0|0.14593|||615.1058|3.769|14.341|35.9||0.71238|1.053|1.208|0.14122|0.50619|18|0
2020-08-03 17:07:08|aim_uk_0230|EMR.L|EMR.L|Empresaria Group plc|GBp|LSE|48884100|United Kingdom|Industrials|Staffing & Employment Services|http://www.empresaria.com|100|41.5|3073|41.5|0.355|68.5|-0.39416057|0.03212|0.03864|0.00975|96.667||2020-03-18|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.426744|||49.404762|0.157|4.887|-1.6|12.5|0.25108|1.011|1.036|-0.00223|0.20809999|18|0
2020-08-03 17:07:10|aim_uk_0234|EOG.L|EOG.L|Europa Oil & Gas (Holdings) plc|GBp|LSE|444692000|United Kingdom|Energy|Oil & Gas E&P|http://www.europaoil.com|41|1.275|3661508|1.225|0.0101|3.3|-0.52884614|-0.42525002|-0.22311|-0.57575|5.279||2020-04-15|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.870348|||127.5|2.465|-5.798|-0.8||0.15066|2.224|2.533|-2.28309|0.06372|18|0
2020-08-03 17:07:11|aim_uk_0235|EPO.L|EPO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:13|aim_uk_0236|EPWN.L|EPWN.L|Epwin Group PLC|GBp|LSE|142927008|United Kingdom|Industrials|Building Products & Equipment|http://www.epwin.co.uk|105|64.1|30675|65.2|0.6539|117.38|-0.091922104|0.087910004|0.04662|0.11969|116.329||2020-04-23|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.901744|||103.22061|0.636|7.229|7.5|14.43|0.50858|0.603|1.06|0.03793|0.31478|18|0
2020-08-03 17:07:14|aim_uk_0237|ERGO.L|ERGO.L|Ergomed plc|GBp|LSE|48336000|United Kingdom|Healthcare|Biotechnology|http://www.ergomedplc.com|265.41|560|118020|560|4.5|635|0.72307694|0.13375|0.09519|0.17087|14.758||2020-03-25|||0m|0|0|-1m|2|2|-2m|2|3|-3m|2|3|||||0|0.280813|||718.87036|3.75|28.04|11.5|8.27|0.56469|1.945|2.018|0.081590004|0.56355|18|0
2020-08-03 17:07:15|aim_uk_0239|ESG.L|ESG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:17|aim_uk_0242|ETQ.L|ETQ.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:18|aim_uk_0243|ETX.L|ETX.L|e-therapeutics plc|GBp|LSE|419056992|United Kingdom|Healthcare|Biotechnology|http://www.etherapeutics.co.uk|10|12.05|166500|12.05|0.16811|23|3.6346154|0|-0.29361|-0.41525|1.533||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.408139|||708.8235|76.931|-12.352|-0.9||0.12616|16.989|17.559|0|1|18|0
2020-08-03 17:07:20|aim_uk_0244|EUA.L|EUA.L|Eurasia Mining Plc|GBp|LSE|2724770048|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.eurasiamining.co.uk||16.75|10903180|17.5|0.00045|22|3931.5845|-1.0392|-0.15502|-0.16723|0.868||2019-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.86686|||5583.3335|415.606|-399.929|-0||0.04328|2.51|2.613|-0.84036005|0.04142|18|0
2020-08-03 17:07:21|aim_uk_0245|EUSP.L|EUSP.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:23|aim_uk_0248|EYE.L|EYE.L|Eagle Eye Solutions Group plc|GBp|LSE|25735500|United Kingdom|Technology|Software—Application|http://www.eagleeye.com|250|222|3657|222|1.67|246|0.26857138|0.045050003|-0.052249998|-0.34088|84.013||2020-03-17|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|1.823255|||1405.0632|3.107|68.981|-5.8||0.21868|0.721|0.721|-0.07734|0.9352|18|0
2020-08-03 17:07:24|aim_uk_0249|EZH.L|EZH.L|easyHotel plc|GBp|LSE|157532992|||||183|76|66516|73.5|47.5|110|||||||2020-01-24|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0||||||||||||||18|0
2020-08-03 17:07:25|aim_uk_0252|FBT.L|FBT.L|First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation|GBp|LSE|||||||1592|1560|1634.9|1626|1626||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:27|aim_uk_0254|FCRM.L|FCRM.L|Fulcrum Utility Services Limited|GBp|LSE|222106000|United Kingdom|Utilities|Utilities—Regulated Gas|http://www.fulcrumutilityserviceslimited.co.uk|81|28.75|6009|28.75|0.311|34|0.008771896|0.14224|0.02611|0.03119|18.676||2019-09-20|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.224418|||141.62563|1.568|11.023|0.6|3.98|0.41525|0.45|0.465|0.030580001|0.36379|18|0
2020-08-03 17:07:28|aim_uk_0255|FDBK.L|FDBK.L|Feedback plc|GBp|LSE|1066929984|United Kingdom|Healthcare|Health Information Services|http://fbkmed.com/feedback-plc|2.1|1.35|3694971|1.325|0.0101|2.42|-0.23188406|-2.26992|-0.36791|-0.69136|||2020-02-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.481976|||270|7.423|-3.27|-0.3||0.06021|3.957|3.957|-2.02504|0.98675|18|0
2020-08-03 17:07:30|aim_uk_0256|FDEV.L|FDEV.L|Frontier Developments plc|GBp|LSE|38911800|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.frontier.co.uk|1583.83|1982|19050|1944|18.0376|2120|1.1245902|0.16244|0.04662|0.07619|30.998||2020-02-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.847674|||973.4774|13.003|80.048|13.9||0.37269002|3.459|3.471|0.09809|0.64498|18|0
2020-08-03 17:07:31|aim_uk_0257|FDI.L|FDI.L|Firestone Diamonds plc|GBp|LSE|691899008|||||0.13|0.2|1384451|0.175|0.05|1.398|||||||2019-03-28|||0m|0|0|-1m|1|4|-2m|1.33|6|-3m|1.33|6|||||0||||||||||||||18|0
2020-08-03 17:07:33|aim_uk_0258|FDP.L|FDP.L|First Derivatives plc|GBp|LSE|27451700|United Kingdom|Technology|Information Technology Services|http://www.firstderivatives.com|4903.77|2720|9934|2700|24.35|3252.5|-0.023508132|0.11732|0.04835|0.097349994|64.463||2020-05-19|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.980232|||452.579|3.415|29.113|54.2|88.36|0.58483005|1.458|1.621|0.06263|0.42536998|18|0
2020-08-03 17:07:34|aim_uk_0259|FEN.L|FEN.L|Frenkel Topping Group Plc|GBp|LSE|75551600|United Kingdom|Financial Services|Asset Management|http://www.frenkeltopping.co.uk|45|42|19897|42|0.4544|57|0.16666663|0.15858|0.05395|0.07876|||2018-09-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.253488|||235.95505|3.152|19.878|1.3||0.35217997|3.841|3.841|0.10067|0.58912|18|0
2020-08-03 17:07:35|aim_uk_0260|FEVR.L|FEVR.L|Fevertree Drinks Plc|GBp|LSE|116259000|United Kingdom|Consumer Defensive|Beverages—Non-Alcoholic|http://www.fever-tree.com|3749.29|2231|216862|2190|20.29|2492.14|-0.990445|0.28599|0.18577999|0.28585|0.796||2020-09-08|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.136627|||1145.8655|9.277|32.44|50.3|20.54|0.55406|5.599|6.325|0.22457|0.5048|18|0
2020-08-03 17:07:37|aim_uk_0261|FFX.L|FFX.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:38|aim_uk_0263|FIF.L|FIF.L|Finsbury Food Group Plc|GBp|LSE|130383000|United Kingdom|Consumer Defensive|Packaged Foods|http://www.finsburyfoods.co.uk|150|59|103826|58.5|0.5501|105|-0.12030077|0.08054|0.044439998|0.102790006|49.833||2020-02-24|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0|1.020348|||67.97235|0.378|4.688|7.7||0.64688003|0.999|1.272|0.031089999|0.30693|18|0
2020-08-03 17:07:40|aim_uk_0264|FIPP.L|FIPP.L|Frontier IP Group Plc|GBp|LSE|55005500|United Kingdom|Financial Services|Asset Management|http://www.frontierip.co.uk|34|75|360608|65|0.58|86|-0.037037015|0.60216|0.09865|0.1598|||2020-03-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.720348|||142.58554|4.611|7.658|7||0.53925|27.484|27.484|0.60367|1|18|0
2020-08-03 17:07:41|aim_uk_0266|FJET.L|FJET.L|fastjet Plc|GBp|LSE|3800819968|United Kingdom|Industrials|Airlines|http://www.fastjet.com|0.29|0.0425|26416559|0.0425|0.00117|1.5|-0.9708475|-0.40723|-0.24350001|-11.85989|81.903||2019-07-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.669186|||21.25|0.071|-0.175|-2.3||0.36338|0.472|0.481|-1.25508|-0.16954|18|0
2020-08-03 17:07:43|aim_uk_0268|FLK.L|FLK.L|Fletcher King Plc|GBp|LSE|9209780|United Kingdom|Real Estate|Real Estate Services|http://www.fletcherking.co.uk||33.5|8000|33.5|0.27|47.94|-0.20238096|0.13738|0.03198|0.049429998|16.491||2019-07-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.775|||72.04301|0.563|4.095|2.3||0.00337|3.705|3.705|0.0716|1|18|0
2020-08-03 17:07:44|aim_uk_0269|FLO.L|FLO.L|Flowtech Fluidpower plc|GBp|LSE|61492700|United Kingdom|Industrials|Industrial Distribution|http://www.flowtechfluidpower.com|186.5|72.8|13560|72.8|0.72|132.5|-0.4421456|0.091000006|0.03849|0.042740002|32.482||2020-04-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.138953|||50.873516|0.618|6.795|6.1|15.57|0.56766|0.736|1.471|0.03326|0.35744|18|0
2020-08-03 17:07:45|aim_uk_0271|FLX.L|FLX.L|Falanx Group Limited|GBp|LSE|261900992|United Kingdom|Technology|Software—Infrastructure|http://www.falanx.com||1.05|200000|1.05|0.0135|2.35|-0.42465758|-0.35604998|-0.20336|-0.47946|7.214|||||||||||||||||||||0|1.569767|||70|0.695|-1.952|-0.6||0.32051|1.171|1.173|-0.42558998|0.41224|18|0
2020-08-03 17:07:47|aim_uk_0272|FOG.L|FOG.L|Falcon Oil & Gas Ltd.|GBp|LSE|981846976|Ireland|Energy|Oil & Gas E&P|http://www.falconoilandgas.com|0.33|8.15|51171|8.55|0.08|17.725|-0.39999998|0|-0.026619999|-0.05333||||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.031182|||189.53487|18272.238|-37.271|-0.2||0.00654|19.131|19.131|0|-2|18|0
2020-08-03 17:07:48|aim_uk_0273|FOGL.L|FOGL.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:07:50|aim_uk_0274|FOX.L|FOX.L|Fox Marble Holdings PLC|GBp|LSE|308372000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.foxmarble.net|0.24|2.125|235958|2.125|0.01782|6.35|-0.6530612|-1.0320201|-0.108610004|-0.26705998|49.466||2018-09-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.140697|||43.367348|||-2.3||0.07802|1.189|4.93|-1.28811|0.204|18|0
2020-08-03 17:07:51|aim_uk_0276|FPO.L|FPO.L|First Property Group plc|GBp|LSE|110382000|United Kingdom|Real Estate|Real Estate Services|http://www.fprop.com|19|38|47798|37.5|0.375|49|-0.11764705|0.36126998|0.01872|0.103819996|135.088||2020-06-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.691279|||87.35632|6.099|16.882|4.3|5.1|0.06959|0.873|1.147|0.29834|0.75631|18|0
2020-08-03 17:07:53|aim_uk_0283|FUM.L|FUM.L|Futura Medical plc|GBp|LSE|245627008|United Kingdom|Healthcare|Biotechnology|http://www.futuramedical.com|146|15|53111|14.75|0.145|47.9|-0.67222226|0|-0.88439006|-2.003|||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.976744||||870.945|-2.484|-4.4||0.24179001|0.989|0.999|0|1|18|0
2020-08-03 17:07:54|aim_uk_0286|GAL.L|GAL.L|Galantas Gold Corporation|GBp|LSE|35154600|Canada|Basic Materials|Gold|http://www.galantas.com|0.26|19.75|12084|19.75|0.18|27|3.5402298|0|-0.06443|-0.23819|46.757|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.808556|||617.1875|||-1||0.102419995|0.143|0.157|0|0|18|0
2020-08-03 17:07:55|aim_uk_0287|GAMA.L|GAMA.L|Gamma Communications plc|GBp|LSE|94932600|United Kingdom|Communication Services|Telecom Services|http://www.gamma.co.uk|960.5|1580|114173|1580|12.5|1630|0.44954133|0.17665|0.13389|0.25164|8.262||2020-09-08|||0m|0|0|-1m|1|3|-2m|1|3|-3m|2|1|||||0|0.962209|||980.7573|4.423|25.037|36.1|19.9|0.60502|2.208|2.345|0.104890004|0.50623|18|0
2020-08-03 17:07:57|aim_uk_0289|GBG.L|GBG.L|GB Group plc|GBp|LSE|194204992|United Kingdom|Technology|Software—Application|http://www.gbgplc.com|580.38|685|111185|668|6.41|806|0.1517241|0.19803|0.02927|0.051209997|19.674||2020-06-30|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.5|6|||||0|1.118023|||385.69818|6.718|33.925|8.7|11.64|0.76328003|1.018|1.11|0.0857|0.72419|18|0
2020-08-03 17:07:58|aim_uk_0291|GBP.L|GBP.L|Global Petroleum Limited|GBp|LSE|202652992|Australia|Energy|Oil & Gas E&P|http://www.globalpetroleum.com.au|5|1.05|415959|1.1|0.0075|2.7|-0.1372549|0|-0.19014|-0.31464002||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.484883|||50||-0.291|-0.8||0|6.555|6.862|0|0|18|0
2020-08-03 17:08:00|aim_uk_0292|GCM.L|GCM.L|GCM Resources Plc|GBp|LSE|112560000|United Kingdom|Energy|Thermal Coal|http://www.gcmplc.com|138|13.25|66152|14.5|0.1515|28|-0.35714287|0|-0.068720005|-0.12659|7.274||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.473837|||35.61828|||-4.8||0.00246|0.07|0.07|0|0|18|0
2020-08-03 17:08:01|aim_uk_0294|GDP.L|GDP.L|Goldplat PLC|GBp|LSE|169774000|United Kingdom|Basic Materials|Gold|http://www.goldplat.com|13|7.45|707085|7.75|0.057|8.29|1.5409837|0.13808|0.04464|-0.0069999998|10.127||2020-02-24|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.273837|||78.42105|0.653|4.73|-0.5||0.053049996|0.719|1.325|-0.036059998|0.1674|18|0
2020-08-03 17:08:03|aim_uk_0297|GFIN.L|GFIN.L|Gfinity plc|GBp|LSE|741696000|United Kingdom|Consumer Cyclical|Leisure|http://www.gfinityplc.com|12|3|1452256|2.95|0.01836|4.9|-0.35869563|-1.21209|-0.52773|-1.31444|12.841||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.169767|||250|1.704|-1.405|-2.4||0.110319994|1.749|1.749|-1.42802|0.37188998|18|0
2020-08-03 17:08:04|aim_uk_0298|GFM.L|GFM.L|Griffin Mining Limited|GBp|LSE|172786000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.griffinmining.com|2.2|41.5|234502|38.5|0.4405|103|-0.50641024|0.27793|0.00816|-0.00856|0.819||2020-07-23|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|1.259302|||34.156376|0.888|3.194|-1.1||0.080970004|0.467|0.611|-0.02795|0.33675|18|0
2020-08-03 17:08:05|aim_uk_0299|GGP.L|GGP.L|Greatland Gold plc|GBp|LSE|3774210048|United Kingdom|Basic Materials|Gold|http://greatlandgold.com||14.1|23387716|13.5|0.116|15.7|6.2580643|0|-0.43814|-0.78352|||2020-03-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.247093|||7050||-108.588|-0.1||0.043709997|6.407|6.407|0|0|18|0
2020-08-03 17:08:07|aim_uk_0300|GHE.L|GHE.L|Gresham House plc|GBp|LSE|30762400|United Kingdom|Financial Services|Asset Management|http://www.greshamhouse.com|643.67|692.5|12189|690|5.9|700|0.11740887|0.21927|-0.00171|-0.00997|0.49||2020-03-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.427906|||213.53685|4.545|20.727|-3.2||0.4727|1.291|1.853|-0.025209999|1|18|0
2020-08-03 17:08:08|aim_uk_0301|GHH.L|GHH.L|Gooch & Housego PLC|GBp|LSE|25040900|United Kingdom|Technology|Electronic Components|http://gandh.com|1446.5|1000|29959|1030|11.25|1489.2|-0.17928284|0.13428001|0.026659999|0.04283|37.57||2019-06-05|||0m|0|0|-1m|0|3|-2m|0.25|4|-3m|0.25|4|||||0|1.213953|||223.91402|2.253|16.782|18.6|65.2|0.75755|1.659|3.089|0.03692|0.32496|18|0
2020-08-03 17:08:10|aim_uk_0302|GINV.L|GINV.L|Global Invacom Group Limited|GBp|LSE|271662016|Singapore|Technology|Communication Equipment|http://www.globalinvacom.com|0.27|7.5|3909|7.5|0.0655|9|0.36363637|0.011619999|-0.01416|-0.24414|38.066|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.434883|||46.296295|0.21|18.059|-4.5||0.01459|0.904|1.663|-0.091280006|0.17892|18|0
2020-08-03 17:08:11|aim_uk_0303|GKO.L|GKO.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:08:13|aim_uk_0304|GLIF.L|GLIF.L|GLI Finance Limited|GBp|LSE|312065984||Financial|Asset Management||17.2|2.15|389832|2.3|0.02715|5.52|-0.4177215|0|-0.08873|-0.21898001|178.104||2020-04-07|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.866279|||16.165415|6.155||-3.3||0.25412|4.127|4.305|-0.85399|-0.03512|18|0
2020-08-03 17:08:14|aim_uk_0305|GLR.L|GLR.L|Galileo Resources Plc|GBp|LSE|766076032|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.galileoresources.com||0.775|1722273|0.775|0.00703|1.144|0.5196078|0|-0.03439|-0.06067|0.069|||||||||||||||||||||0|1.548255|||45.58823|||-0.1||0.06236|0.32|0.32|0|0|18|0
2020-08-03 17:08:15|aim_uk_0307|GMAA.L|GMAA.L|Gama Aviation Plc|GBp|LSE|63636300|United Kingdom|Industrials|Airports & Air Services|http://www.gamaaviation.com|3.92|33.5|24326|36|0.36055|84|-0.5764706|0.03836|0.01636|0.0072000003|161.934||2019-09-23|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.67|3|||||0||||31.425892|0.489|12.745|0.7||0.18236999|0.701|0.785|0.00177|0.15993|18|0
2020-08-03 17:08:17|aim_uk_0308|GMR.L|GMR.L|Gaming Realms plc|GBp|LSE|284428992|United Kingdom|Consumer Cyclical|Gambling|http://www.gamingrealms.com|16|15.3|220925|15.5|0.13325|18.2|0.97452235|-0.42227|-0.09854|-0.31097|31.693||2020-04-13|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.527325|||364.28574|6.591|-15.609|-1.9|2|0.108260006|1.625|2.478|-0.7761|0.75144|18|0
2020-08-03 17:08:18|aim_uk_0310|GOAL.L|GOAL.L|Goals Soccer Centres plc|||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:08:20|aim_uk_0311|GOOD.L|GOOD.L|Good Energy Group PLC|GBp|LSE|16643100|United Kingdom|Utilities|Utilities—Renewable|http://group.goodenergy.co.uk|287.5|188|4600|192.5|1.83|251.89|0.203125|0.08454|0.03573|0.06467|318.429||2020-06-03|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1|2|||||0|0.973837|||163.47827|0.624|7.384|1.5||0.05649|1.04|1.386|0.00204|0.25476998|18|0
2020-08-03 17:08:21|aim_uk_0313|GRA.L|GRA.L|Grafenia Plc|GBp|LSE|113572000|United Kingdom|Industrials|Specialty Business Services|http://www.grafenia.com||7.5|11166|8.25|0.025|10|61.5|-0.116280004|-0.114930004|-0.35773|54.504||2019-06-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.087209|||99.99999|0.662|-5.692|-3.1||0.48216|1.66|1.844|-0.16459998|0.53209|18|0
2020-08-03 17:08:23|aim_uk_0314|GRL.L|GRL.L|Goldstone Resources Limited|GBp|LSE|251786000||Basic Materials|Gold||25|7.95|898022|8.5|0.06525|9.7|4.074627|0|-0.040110003|-0.09042|16.963||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.093023|||283.92856||-42.025|-0.3||0|0.191|0.535|0|0|18|0
2020-08-03 17:08:24|aim_uk_0316|GTC.L|GTC.L|Getech Group Plc|GBp|LSE|37563600|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.getech.com|40|15|150000|15|0.14|27.701|-0.42307693|-0.01783|-0.0117999995|-0.27497|14.353||2018-11-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.826744|||57.91506|0.574|-32.181|-8.2||0.48368|3.038|3.202|-0.50974|0.58188|18|0
2020-08-03 17:08:25|aim_uk_0317|GVC.L|GVC.L|GVC Holdings PLC|GBp|LSE|583550976|Isle of Man|Consumer Cyclical|Resorts & Casinos|http://www.gvc-plc.com|1179.33|691.2|1887176|664.6|7.34|956.8|0.18214154|0.15258999|0.01316|-0.044359997|86.82||2020-03-05|||0m|0|0|-1m|1.18|11|-2m|1.3|10|-3m|1.3|10|||||0|1.107558|||143.10559|1.668|10.931|-26.4|0.49|0.76092005|0.649|0.734|-0.04269|0.85416|18|0
2020-08-03 17:08:27|aim_uk_0318|GWMO.L|GWMO.L|Great Western Mining Corporation PLC|GBp|LSE|2107960064|Ireland|Basic Materials|Other Industrial Metals & Mining|http://www.greatwesternmining.com||0.115|29916392|0.115|0.00094|0.454|-0.7356322|0|-0.07576|-0.12735||||||||||||||||||||||0|0.375581|||9.583333|||-0.2||0.01905|1.025|1.146|0|0|18|0
2020-08-03 17:08:28|aim_uk_0321|HAT.L|HAT.L|H&T Group plc|GBp|LSE|39864100|United Kingdom|Financial Services|Credit Services|http://www.handt.co.uk|400|325.5|8713|315|3.1112|415.35|-0.027777791|0.15823|0.080819994|0.14741999|41.005||2020-03-10|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.690697|||105.51054|1.02|6.447|43.8||0.67070997|7.867|10.272|0.104169995|0.63266|18|0
2020-08-03 17:08:30|aim_uk_0323|HAYD.L|HAYD.L|Haydale Graphene Industries plc|GBp|LSE|340224000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.haydale.com|24|3.7|1125174|3.6|0.0195|5.196|1.4827585|-1.13621|-0.21090999|-0.70144|7.775||2020-02-27|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1|||137.03703|3.225|-2.838|-2.4||0.17672001|1.488|2.137|-2.02013|0.5854|18|0
2020-08-03 17:08:31|aim_uk_0325|HCM.L|HCM.L|Hutchison China MediTech Limited|GBp|LSE|332479008|Hong Kong|Healthcare|Biotechnology|http://www.chi-med.com|65.02|408|38480|400|4.25|478|0.2012012|-0.70219004|-0.18679|-0.29313|9.07||2020-07-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.977906|||819.2771|12.057|-17.17|-16.4|-0.29|0.047259998|3.011|3.139|-0.52682996|-0.47050998|18|0
2020-08-03 17:08:33|aim_uk_0327|HDD.L|HDD.L|Hardide plc|GBp|LSE|53218700|United Kingdom|Basic Materials|Specialty Chemicals|http://www.hardide.com|2.2|29.5|37263|23.5|0.371|76.906|-0.5607476|-0.02706|-0.040749997|-0.09355|30.534||2019-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.548255|||187.89809|||-2.5|-0.07|0.34034002|2.484|2.712|-0.1442|0.52846|18|0
2020-08-03 17:08:34|aim_uk_0328|HDT.L|HDT.L|Holders Technology plc|GBp|LSE|4224160|United Kingdom|Technology|Electronic Components|http://www.holderstechnology.com|125|45|3033|45|0.365|50|0|0.01644|0.015800001|0.04381|||2020-03-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.655813|||45.638947|0.096|5.834|4.3||0.051020004|1.766|3.923|0.014880001|0.2789|18|0
2020-08-03 17:08:35|aim_uk_0331|HGM.L|HGM.L|Highland Gold Mining Limited|GBp|LSE|363896992|Channel Islands|Basic Materials|Gold|http://www.highlandgold.com|2.23|292.4|7740193|296|2.256|314|0.36154556|0.4885|0.06603|0.19945|30.797||2020-09-01|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.61686|||112.15956|3.364|6.887|48.7||0.39659|1.134|2.279|0.44814|0.47895|18|0
2020-08-03 17:08:37|aim_uk_0332|HMLH.L|HMLH.L|HML Holdings plc|GBp|LSE|45995100|United Kingdom|Real Estate|Real Estate Services|http://www.hmlgroup.com|53|36.5|2000|36.5|0.267|38|0.083086014|0.08765|0.03591|0.06868|39.698||2019-07-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.176744|||101.95531|0.746|8.513|2.4||0.39271998|0.465|0.465|0.03502|0.12052|18|0
2020-08-03 17:08:38|aim_uk_0334|HSP.L|HSP.L|Hargreaves Services Plc|GBp|LSE|32282300|United Kingdom|Energy|Thermal Coal|http://www.hsgplc.co.uk|491|224|121301|210|2.02|323.4|-0.20454544|0.09151|0.00935|0.03316|35.849||2020-01-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.660465|||55.610725|0.432|4.717|13.1|21|0.78650004|1.09|1.78|0.01942|0.117189996|18|0
2020-08-03 17:08:40|aim_uk_0335|HUM.L|HUM.L|Hummingbird Resources PLC|GBp|LSE|354974016|United Kingdom|Basic Materials|Gold|http://www.hummingbirdresources.co.uk|0.51|39.6|438792|39.5|0.28|42.222|0.71739125|0.27831|0.03749|0.05822|48.663||2020-06-03|||0m|0|0|-1m|1.2|5|-2m|1.25|4|-3m|1.25|4|||||0|0.776744|||103.66492|1.318|4.735|1.5||0.59913|0.16|0.408|0.034560002|0.41339|18|0
2020-08-03 17:08:41|aim_uk_0336|HUR.L|HUR.L|Hurricane Energy plc|GBp|LSE|1991869952|United Kingdom|Energy|Oil & Gas E&P|http://www.hurricaneenergy.com|98.25|5.85|7649207|6.1|0.057|50.9|-0.85714287|0.62084997|-0.00892|0.08896|44.248||2020-03-19|||0m|0|0|-1m|1.5|8|-2m|1.5|8|-3m|1.5|8|||||0|0.865697|||16.810345|1.519|2.447|1.7|-0.7|0.44714|2.308|2.424|0.34457|0.30438|18|0
2020-08-03 17:08:43|aim_uk_0338|HYD.L|HYD.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:08:44|aim_uk_0339|HYDG.L|HYDG.L|Hydrogen Group Plc|GBp|LSE|33789400|United Kingdom|Industrials|Staffing & Employment Services|http://www.hydrogengroup.com||30.5|42538|30.5|0.35|69|-0.45045048|0.02422|0.04002|0.057340004|11.558||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.649418|||42.717087|0.067|2.784|3.7||0.19685|1.739|1.793|0.01105|0.24252|18|0
2020-08-03 17:08:46|aim_uk_0340|HYR.L|HYR.L|Hydrodec Group plc|GBp|LSE|28373800|United Kingdom|Energy|Oil & Gas Refining & Marketing|http://www.hydrodec.com|0.04|3.75|46|3.75|0.035|53|-0.92718446|-0.19916001|-0.09316|-0.39990002|49.121||2018-05-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|2.006395|||5.877743|0.948|-4.762|-61.1||0.33983|0.116|0.249|-0.85767996|0.05432|18|0
2020-08-03 17:08:47|aim_uk_0341|HZD.L|HZD.L|Horizon Discovery Group plc|GBp|LSE|157510000|United Kingdom|Healthcare|Diagnostics & Research|http://www.horizondiscovery.com|226.57|105|590394|97.6|0.924|186.8|-0.34320325|-0.06374|-0.039619997|-0.06809|9.621|2Q2017/-7.58/-4.91|2020-08-17||-7.58|0m|0|0|-1m|0.8|5|-2m|0.8|5|-3m|0.75|4|||||0|0.881976|||124.55516|2.412|-37.838|-3.1|-4.07|0.59193003|2.669|3.014|-0.079050004|0.69962|18|0
2020-08-03 17:08:48|aim_uk_0342|HZM.L|HZM.L|Horizonte Minerals Plc|GBp|LSE|1446380032|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://horizonteminerals.com|14.42|3.5|3250800|3.5|0.032|6.979|0.6279069|0|-0.03848|-0.12507|93.776||2020-04-08|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.84186|||205.88234|||-0.3||0.23225|40.275|45.996|0|0|18|0
2020-08-03 17:08:50|aim_uk_0344|IDEA.L|IDEA.L|Ideagen plc|GBp|LSE|226622000|United Kingdom|Technology|Software—Application|http://www.ideagen.com|180|176.5|101167|180|1.829|210|0.2765957|0.17417999|0.01787|0.031|35.864||2020-01-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.921511|||516.08185|7.885|45.271|1||0.62002|0.491|0.491|0.042969998|0.91709|18|0
2020-08-03 17:08:51|aim_uk_0345|IDH.L|IDH.L|Immunodiagnostic Systems Holdings PLC|GBp|LSE|29450200|United Kingdom|Healthcare|Medical Devices|http://www.idsplc.com|268.59|250|4800|240|2.5|420|0.182266|0.08051|0.01192|0.059580002|6.231|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|1|||||0|0.469186|||128.99898|1.186|14.726|11.6||0.40332|3.636|4.671|0.08509|0.44160998|18|0
2020-08-03 17:08:53|aim_uk_0347|IDOX.L|IDOX.L|IDOX plc|GBp|LSE|443259008|United Kingdom|Technology|Software—Application|http://www.idoxplc.com|87|48.4|135808|48.6|0.47801|51|0.61730444|0.086339995|0.02422|0.00877|105.136||2020-03-24|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.638372|||474.50983|3.239|37.513|0.1|4.8|0.77179|1.133|1.133|0.00501|0.70489|18|0
2020-08-03 17:08:54|aim_uk_0348|IGAS.L|IGAS.L|IGas Energy plc|GBp|LSE|122426000|United Kingdom|Energy|Oil & Gas E&P|http://www.igasplc.com|161.67|14.45|5016|14.45|0.14759|56.788|-0.73727274|0.27789|-0.14576|-0.36266997|17.887||2020-04-09|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.459302|||15.604752|0.726|2.612|-41.3||0.62688|1.214|1.47|-1.22799|0.49776|18|0
2020-08-03 17:08:56|aim_uk_0349|IGC.L|IGC.L|India Capital Growth Fund Limited|GBp|LSE|112502000||||||59.4|83004|58.2|0.526|87.08|||||||2020-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:08:57|aim_uk_0350|IGE.L|IGE.L|Image Scan Holdings plc|GBp|LSE|136355008|United Kingdom|Industrials|Security & Protection Services|http://www.3dx-ray.com/investor-relations/|10|2.35|286601|2.4|0.01629|3.5|2|-0.010290001|-0.01282|-0.00679|||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.858139|||213.63635|0.66|-64.192|-0||0.07358|2.208|2.736|-0.00306|0.50216997|18|0
2020-08-03 17:08:59|aim_uk_0351|IGP.L|IGP.L|Intercede Group plc|GBp|LSE|50523900|United Kingdom|Technology|Software—Application|http://www.intercede.com|80|87|27902|85.5|0.7|88|1.5675676|0.119940005|0.070300005||||2019-06-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.887209||||4.322|36.038|1.9||0.11342|1.593|1.615|0.09715|0.99884003|18|0
2020-08-03 17:09:00|aim_uk_0352|IGR.L|IGR.L|IG Design Group plc|GBp|LSE|96366800|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.thedesigngroup.com|640|524|35270|524|5.02|852|-0.09965634|0.07388|0.03788|0.061880004|33.577||2019-11-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.941279|||168.59717|1.099|14.878|16.9||0.50163|0.877|1.564|0.028450001|0.17668|18|0
2020-08-03 17:09:02|aim_uk_0353|IKA.L|IKA.L|Ilika plc|GBp|LSE|138596992|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.ilika.com|44.64|64|89810|67|0.54|104|1.768595|-0.83532|-0.16016|-0.26770002|1.315||2020-07-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.246511|||516.129|27.578|-33.015|-3|4.39|0.56485003|16.479|16.874|-1.0870401|0.44682997|18|0
2020-08-03 17:09:03|aim_uk_0354|IME.L|IME.L|Immedia Group Plc|GBp|LSE|14556800|United Kingdom|Communication Services|Internet Content & Information|http://www.immediaplc.com|35|14|437|14|0.115|29|-0.24324322|-0.02283|-0.09665||||2019-04-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.757558||||0.485|-21.233|-1.9||0.00202|0.445|0.596|-0.05957|0.53925997|18|0
2020-08-03 17:09:05|aim_uk_0356|IMM.L|IMM.L|ImmuPharma plc|GBp|LSE|183011008|United Kingdom|Healthcare|Biotechnology|http://www.immupharma.co.uk|5|13.875|384114|13.675|0.126|32.292|0.4148991|0|-0.54306|-0.94996|0.508||2019-05-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.652906|||447.58066|276.529|-3.479|-4|-3.39|0.2394|3.899|6.733|0|1|18|0
2020-08-03 17:09:06|aim_uk_0357|IMO.L|IMO.L|IMImobile PLC|GBp|LSE|82209296|United Kingdom|Technology|Software—Application|http://www.imimobile.com|400|335|30150|347.5|2.9|425|0.069230795|0.11959|0.03417|0.02921|62.974||2020-07-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.518023|||318.13867|1.661|13.892|2.5||0.65993|1.061|1.078|0.011519999|0.46210998|18|0
2020-08-03 17:09:07|aim_uk_0359|IND.L|IND.L|IndigoVision Group plc|GBp|LSE|7337940|||||496|391|1500|385|171|400|||||||2020-03-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:09:09|aim_uk_0360|INFA.L|INFA.L|InfraStrata plc|GBp|LSE|64160100|United Kingdom|Utilities|Utilities—Regulated Gas|http://www.infrastrataplc.com|13|38.5|254666|37.75|0.0039|40.0655|87.823524|0|-0.0943|-0.25991|68.713||2020-01-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.819186|||75.93688|53.685||-19.7||0.36894|0.189|0.329|0|0.16314|18|0
2020-08-03 17:09:10|aim_uk_0361|INL.L|INL.L|Inland Homes plc|GBp|LSE|228340992|United Kingdom|Real Estate|Real Estate—Development|http://www.inlandhomes.co.uk|97|49|142957|50.5|0.47|94.4|-0.27442527|0.118319996|||108.718||2020-01-31|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.255813|||64.729195|2.162|18.272|9.2||0.03995|0.669|2.858|0.16633|0.21974|18|0
2020-08-03 17:09:12|aim_uk_0362|INS.L|INS.L|Instem plc|GBp|LSE|20481900|United Kingdom|Healthcare|Health Information Services|http://www.instem.com|223|507.5|7520|507.5|4.35|558|0.28156567|0.13384|0.05321|-0.055609997|15.4||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.725|||501.9782|3.149|23.531|-5.7||0.68037003|0.964|1.055|-0.035889998|0.47082|18|0
2020-08-03 17:09:13|aim_uk_0363|INSC.L|INSC.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:09:15|aim_uk_0364|INSE.L|INSE.L|Inspired Energy PLC|GBp|LSE|959899008|United Kingdom|Industrials|Specialty Business Services|http://www.inspiredenergy.co.uk|27.33|15.15|12093|15.15|0.169527|21.048|0.16538453|0.22680001|0.03807|0.08415|84.951||2020-03-31|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.5|2|||||0|0.78779|||236.71873|3.031|13.364|0.5||0.69444|1.764|1.883|0.06909|0.83018994|18|0
2020-08-03 17:09:16|aim_uk_0365|INSP.L|INSP.L|Inspirit Energy Holdings Plc|GBp|LSE|2903780096|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.inspirit-energy.com||0.045|11333944|0.0475|0.00046|0.95|0.4545455|0|-0.054109998|-0.10957|4.253||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.039534|||45||-5.913|-0||0.00102|0.583|0.583|0|0|18|0
2020-08-03 17:09:18|aim_uk_0367|IOF.L|IOF.L|Iofina plc|GBp|LSE|191858000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.iofina.com|0.44|14|112041|14.5|0.1585|33.227|-0.42000002|0.1512|0.04401|0.04388|96.06||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.051162|||140|1.254|8.293|0.3||0.06038|0.622|0.899|0.01889|0.28194|18|0
2020-08-03 17:09:19|aim_uk_0368|IOG.L|IOG.L|Independent Oil and Gas plc|GBp|LSE|480172992|United Kingdom|Energy|Oil & Gas E&P|http://www.iog.co.uk|69.83|12.5|12001|12.5|0.1122|23|-0.3333333|0|-0.043330003|0.86443|222.408||2020-03-26|||0m|0|0|-1m|2|2|-2m|2|1|-3m|2|1|||||0|1.019186|||148.80952||-20.347|3.7||0.36483002|2.358|7.485|0|0|18|0
2020-08-03 17:09:20|aim_uk_0369|IOM.L|IOM.L|iomart Group plc|GBp|LSE|109222000|United Kingdom|Technology|Software—Infrastructure|http://www.iomart.com|455.8|340|78747|347|3.35749|409|0.057926774|0.34944|0.05271|0.12615|65.305||2019-06-11|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.67|3|||||0|0.84593|||331.06137|3.872|11.081|12.2||0.49208|0.684|1.034|0.12124|0.60834|18|0
2020-08-03 17:09:22|aim_uk_0370|IPEL.L|IPEL.L|Impellam Group PLC|GBp|LSE|45919900|United Kingdom|Industrials|Staffing & Employment Services|http://www.impellam.com|950|260|21488|255|2.201|449.76|-0.4256757|-0.00135|-0.0107700005|-0.108739994|62.924||2019-07-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||54.736843|0.057|-42.22|-55.7||0.21802999|1.121|1.121|-0.01208|0.118540004|18|0
2020-08-03 17:09:23|aim_uk_0372|IPX.L|IPX.L|Impax Asset Management Group plc|GBp|LSE|130415000|United Kingdom|Financial Services|Asset Management|http://www.impax.co.uk|250|410|9718|396|3.32|410|0.6779661|0.20552|0.09667|0.23736|18.018||2019-11-29|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.093023|||797.66534|5.836|28.394|10.8|13.86|0.58039004|2.602|2.602|0.17479|0.36705002|18|0
2020-08-03 17:09:25|aim_uk_0373|IQE.L|IQE.L|IQE plc|GBp|LSE|796816000|United Kingdom|Technology|Semiconductor Equipment & Materials|http://www.iqep.com|118.78|53|1884997|52.5|0.48908|76.3|-0.11016947|0.047220003|-0.00772|-0.121190004|26.899||2019-09-03|||0m|0|0|-1m|1.75|4|-2m|1.75|4|-3m|1.75|4|||||0|1.531395|||157.7381|3.46|73.275|-4.5|4|0.77182|1.189|2.222|-0.25335|0.15273|18|0
2020-08-03 17:09:26|aim_uk_0375|IRON.L|IRON.L|Ironveld Plc|GBp|LSE|654990976|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.ironveld.com||0.925|1318|0.925|0.0081|1.35|0.2758621|0|-0.0148599995|-0.02996|||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.601162|||33.035713||-14.74|-0.1||0.12453|0.23|0.23|0|0|18|0
2020-08-03 17:09:27|aim_uk_0378|ITM.L|ITM.L|ITM Power Plc|GBp|LSE|477460992|United Kingdom|Technology|Electronic Components|http://www.itm-power.com|63|259.5|2045146|241|2.585|367|5.571843|-1.7138499|-0.12935|-0.26878|1.067||2020-01-27|||0m|0|0|-1m|2|1|-2m|1.5|2|-3m|1.5|2|||||0|0.633139|||1153.3334|106.737|-62.279|-4.1|-0.35|0.12804|4.425|4.619|-2.02431|-1.49202|18|0
2020-08-03 17:09:29|aim_uk_0380|IXI.L|IXI.L|IXICO plc|GBp|LSE|47091300|United Kingdom|Healthcare|Biotechnology|http://www.ixico.com|0.62|68|23004|68|0.684|98|0.74358976|0.10932|0.044970002|0.08585|||2020-05-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.894186|||375.6906|2.918|26.693|1.5|-1.2|0.67696|5.005|5.005|0.079629995|0.65569997|18|0
2020-08-03 17:09:30|aim_uk_0381|JDG.L|JDG.L|Judges Scientific plc|GBp|LSE|6274940|United Kingdom|Technology|Scientific & Technical Instruments|http://www.judges.uk.com|2600|4990|4540|5100|49.7|6060|0.4739884|0.21635|0.13147001|0.39581|65.858||2020-09-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.136627|||1114.8347|3.917|18.104|179.8|138.85|0.49389|1.059|1.653|0.13796|0.62792|18|0
2020-08-03 17:09:32|aim_uk_0382|JHD.L|JHD.L|James Halstead plc|GBp|LSE|208140992|United Kingdom|Industrials|Building Products & Equipment|http://www.jameshalstead.com|500|480|32466|492|5.1|677|-0.035294116|0.20136|0.1494|0.30201|5.534||2020-03-31|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.362209|||761.9048|3.753|18.638|18.5|18.95|0.11188|1.658|2.915|0.14963001|0.44017|18|0
2020-08-03 17:09:33|aim_uk_0384|JIM.L|JIM.L|Jarvis Securities plc|GBp|LSE|10938400|United Kingdom|Financial Services|Capital Markets|http://www.jarvissecurities.co.uk|600|687.5|5715|650|5.70152|698|0.35416663|0|0.40947|0.72818|2.829||2020-03-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.960465|||1121.5334|5.614||44.7||0.0538|1.958|1.958|0.40304002|1|18|0
2020-08-03 17:09:35|aim_uk_0386|JLH.L|JLH.L|John Lewis of Hungerford plc|GBp|LSE|186746000|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.john-lewis.co.uk||0.45|83774|0.45|0.004|0.699|-0.100000024|-0.00221|-0.035669997|-0.34441003|203.95||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.704069|||75|0.404|-182.6|-0.2||0.06028|0.162|0.252|-0.04611|0.47785|18|0
2020-08-03 17:09:36|aim_uk_0387|JLP.L|JLP.L|Jubilee Metals Group PLC|GBp|LSE|2112509952|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.jubileemetalsgroup.com||4.375|4725664|4.525|0.035|4.9|0.4140625|0.32773|0.06306|0.17366|22.175||2020-07-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.491279|||101.74419|2.528|7.713|0.7||0.13326|1.549|1.661|0.31719|0.45951|18|0
2020-08-03 17:09:38|aim_uk_0392|JSG.L|JSG.L|Johnson Service Group PLC|GBp|LSE|443976000|United Kingdom|Industrials|Specialty Business Services|http://www.jsg.com|175|94.5|666466|93.1|1.11124|226|-0.43915665|0.3186|0.064959995|0.15531|65.638||2020-03-02|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.988953|||168.4492|1.347|4.227|8.3|7.5|0.68967|0.664|0.711|0.08813|0.43639|18|0
2020-08-03 17:09:39|aim_uk_0393|JWNG.L|JWNG.L|Jaywing plc|GBp|LSE|93332600|United Kingdom|Communication Services|Advertising Agencies|http://www.jaywing.com|25|2.9|8633964|2.15|0.021|8.94|-0.7034483|0.068569995|0.00271|-0.05355|25.15||2019-07-05|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.768023|||9.446254|0.351|5.116|-3.6||0.29813|0.607|0.607|-0.10823|0.87675005|18|0
2020-08-03 17:09:40|aim_uk_0396|KBT.L|KBT.L|K3 Business Technology Group plc|GBp|LSE|42946700|United Kingdom|Technology|Information Technology Services|http://www.k3btg.com|275|65.5|1000|65.5|0.725|216|-0.6967592|-0.12133|-0.0808|-0.26131|29.567||2019-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.341279|||57.00609|0.439|-3.618|-36||0.54118997|0.856|0.922|-0.19700001|0.51058996|18|0
2020-08-03 17:09:42|aim_uk_0397|KDR.L|KDR.L|Karelian Diamond Resources plc|GBp|LSE|43042700|Ireland|Basic Materials|Other Precious Metals & Mining|http://www.kareliandiamondresources.com||4.25|6136|4.25|0.02025|5.4|0.41666663|0|-0.02454|-0.04378|1.02||2020-02-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.927325|||9.465479|||-2.2||0|0.033|0.033|0|0|18|0
2020-08-03 17:09:43|aim_uk_0399|KEFI.L|KEFI.L|KEFI Minerals Plc|GBp|LSE|1867100032|Cyprus|Basic Materials|Gold|http://www.kefi-minerals.com|10.3|1.795|13583832|1.685|0.0081|2.228|0.17832172|0|-0.07831|-0.33947|9.089||2019-09-23|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.33|3|||||0|1.886627|||128.21428||-8.363|-0.8|-0.2|0.0448|0.279|0.279|0|0|18|0
2020-08-03 17:09:45|aim_uk_0402|KIBO.L|KIBO.L|Kibo Energy PLC|GBp|LSE|129449000|Ireland|Energy|Thermal Coal|http://kibo.energy|26.1|0.175|5731975|0.175|0.0015|3.5|-0.78125|0|-0.09078|-0.16804|1.675||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.530813|||5.30303||-0.628|-0.6||0.14085001|0.113|0.113|0|0|18|0
2020-08-03 17:09:46|aim_uk_0405|KMK.L|KMK.L|Kromek Group plc|GBp|LSE|344559008|United Kingdom|Healthcare|Medical Devices|http://www.kromek.com|45|15.15|500892|15.625|0.17155|28|-0.34210527|0.02858|-0.01133|-0.018|16.689||2019-12-11|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.604069|||88.59649|3.109|108.791|-0.4||0.41345|3.761|4.195|-0.0553|0.55193|18|0
2020-08-03 17:09:48|aim_uk_0406|KOD.L|KOD.L|Kodal Minerals Plc|GBp|LSE|11110599680|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.kodalminerals.com||0.0475|23602513|0.046|0.00045|0.48|-0.44578314|0|-0.04599|-0.07941||||||||||||||||||||||0|2.43372|||47.499996|||-0||0.00135|0.081|0.081|0|0|18|0
2020-08-03 17:09:49|aim_uk_0407|KOOV.L|KOOV.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:09:51|aim_uk_0408|KUBC.L|KUBC.L|Kubera Cross-Border Fund Limited|USD|LSE|109734000||||||0.05|160000|0.0475|0.00065|0.11||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:09:52|aim_uk_0415|LEK.L|LEK.L|Lekoil Limited|GBp|LSE|536529984|Nigeria|Energy|Oil & Gas E&P|http://www.lekoil.com|0.46|2.75|34707|2.75|0.0201|11.14|-0.2966752|0.22049999|-0.00081|-0.07575|8.715||2019-06-20|||0m|0|0|-1m|1.4|5|-2m|1.33|6|-3m|1.17|6|||||0|1.588372|||7.994186|0.372|1.688|-3.1|0.1|0.36131|0.534|1.01|-0.29208001|0.65199|18|0
2020-08-03 17:09:53|aim_uk_0417|LGT.L|LGT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:09:55|aim_uk_0418|LID.L|LID.L|LiDCO Group Plc|GBp|LSE|244175008|United Kingdom|Healthcare|Medical Devices|http://www.lidco.com|9.1|6.625|18302|6.75|0.07|10.9|0.38020825|-0.10786|-0.08708999|-0.16959|4.213||2020-04-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|-0.965116|||288.0435|1.995|-18.492|-0.4|-0.45|0.25185|1.184|1.821|-0.13633999|0.65191|18|0
2020-08-03 17:09:56|aim_uk_0419|LND.L|LND.L|Landore Resources Limited|GBp|LSE|1799079936||Basic Materials|Industrial Metals & Minerals||12|1.125|7511201|1.175|0.007|1.44|0.46874988|0|-5.11839|-52.39446|||2019-06-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.810465|||||-9.854|-0.2||0.14032|0.42|0.42|0|0|18|0
2020-08-03 17:09:58|aim_uk_0420|LOGP.L|LOGP.L|Lansdowne Oil & Gas plc|GBp|LSE|800552000|Ireland|Energy|Oil & Gas E&P|http://www.lansdowneoilandgas.com|2|1.2|3344195|1.2|0.00806|2.475|-0.3333333|0|-0.0049|-0.01313|9.622||2019-06-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|3.234883|||60.000004|||-0||0.42494|0.011|0.021|0|0|18|0
2020-08-03 17:09:59|aim_uk_0421|LOK.L|LOK.L|Lok'nStore Group Plc|GBp|LSE|29630000|United Kingdom|Real Estate|Real Estate Services|http://www.loknstore.co.uk|609|570|16909|570|5.39867|740|0.08159387|0.43622002|0.01739|0.02765|46.837||2020-04-24|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|0.465697|||141.4392|11.996|27.501|10.5||0.3181|2.008|2.143|0.1776|0.52005|18|0
2020-08-03 17:10:01|aim_uk_0422|LPA.L|LPA.L|LPA Group Plc|GBp|LSE|12658200|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.lpa-group.com|200|68|59915|61.5|0.63|117|-0.34574467|0.05178|0.0099|0.029000001|28.591||2020-01-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.666279|||67.79661|0.54|10.432|2.9||0.13635|1.162|1.96|0.01746|0.21812999|18|0
2020-08-03 17:10:02|aim_uk_0426|LTG.L|LTG.L|Learning Technologies Group plc|GBp|LSE|737236992|United Kingdom|Consumer Defensive|Education & Training Services|http://www.ltgplc.com|171.25|134.2|1559404|133|1.181|174.4|0.26908398|0.3243|0.039300002|0.06343|28.829||2020-04-16|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|2|2|||||0|0.745348|||516.1539|6.899|21.272|1.6|1|0.46889|1.019|1.052|0.08356|0.31530002|18|0
2020-08-03 17:10:04|aim_uk_0427|LTHM.L|LTHM.L|James Latham plc|GBp|LSE|19900800|United Kingdom|Industrials|Industrial Distribution|http://www.lathamtimber.co.uk|980|820|7|820|7.9|1020|0.021806836|0.08008|0.06829|0.123430006|5.396||2019-06-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.853488|||155.71593|0.611|7.634|63||0.0887|2.143|3.626|0.05051|0.17581|18|0
2020-08-03 17:10:05|aim_uk_0428|LWRF.L|LWRF.L|LightwaveRF plc|GBp|LSE|123583000|||||56|0.625|927123|1|0.5|8.1|||||||2020-01-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:10:07|aim_uk_0429|LXB.L|LXB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:08|aim_uk_0430|MAC.L|MAC.L|Marechale Capital Plc|GBp|LSE|57681200|United Kingdom|Financial Services|Capital Markets|http://marechalecapital.com||1.125|7057219|0.95|0.0085|1.3|0.4074074|0|-0.6191|-1.08264||||||||||||||||||||||0|-0.16279|||562.5|0.953||-0.3||0.00232|1.215|1.215|-0.32536998|0.83424|18|0
2020-08-03 17:10:09|aim_uk_0432|MAFL.L|MAFL.L|Mineral & Financial Investments Limited|GBp|LSE|35135400|Cayman Islands|Financial Services|Asset Management|http://www.mineralandfinancial.com||9.25|40868|9.25|0.065|14|-0.026315808|0|0.23881|0.41337|0.186|||||||||||||||||||||0|0.676744|||60.457516|-1.001||5.8||0.00031|40.728|40.728|0.90975|1|18|0
2020-08-03 17:10:11|aim_uk_0434|MAI.L|MAI.L|Maintel Holdings Plc|GBp|LSE|14337100|United Kingdom|Technology|Communication Equipment|http://www.maintel.co.uk|1000|223|1466|229|1.86|452|-0.5|0.07871|0.02033|0.14941|143.722||2019-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.871511|||153.37001|0.503|6.394|22.2||0.23222|0.343|0.629|0.026010001|0.28674|18|0
2020-08-03 17:10:12|aim_uk_0439|MATD.L|MATD.L|Petro Matad Limited|GBp|LSE|677489024|Isle of Man|Energy|Oil & Gas E&P|http://www.petromatadgroup.com|0.45|2.6|284510|2.6|0.02825|10|-0.59375|0|-0.38209|-0.60351|||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.109302|||86.666664|3223.026|-0.74|-2.5||0.042519998|8.661|9.42|0|1|18|0
2020-08-03 17:10:14|aim_uk_0440|MBH.L|MBH.L|Michelmersh Brick Holdings plc|GBp|LSE|93717400|United Kingdom|Basic Materials|Building Materials|http://www.mbhplc.co.uk|95|96.5|26356|96.5|0.99|188.2|0.08426964|0.24016|0.05173|0.123|29.782||2020-03-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.84186|||117.253944|1.808|7.529|9.2||0.38112|1.52|2.273|0.16075|0.40925997|18|0
2020-08-03 17:10:15|aim_uk_0442|MDZ.L|MDZ.L|Mediazest PLC|GBp|LSE|1396429952|United Kingdom|Communication Services|Advertising Agencies|http://www.mediazest.com|1.07|0.045|4805137|0.0475|0.0004|0.098|-0.4666667|-0.1346|-0.06317|-0.24514|54.563||2019-08-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.480813|||45|0.722|-5.364|-0||0|0.207|0.264|-0.20332001|0.5218|18|0
2020-08-03 17:10:17|aim_uk_0444|MERC.L|MERC.L|Mercia Asset Management PLC|GBp|LSE|440110016|United Kingdom|Financial Services|Asset Management|http://www.mercia.co.uk|53|18.75|420320|18.5|0.1818|35.3|-0.46220934|-0.02895|-0.00564|-0.13049|0.418||2019-07-08|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.261046|||58.411213|4.029|-139.182|-5.1||0.44994|4.798|4.798|-1.36926|1|18|0
2020-08-03 17:10:18|aim_uk_0446|MFX.L|MFX.L|Manx Financial Group PLC|GBp|LSE|114130000|Isle of Man|Financial Services|Banks—Regional|http://www.mfg.im||7|57961|7|0.068|11|-0.22222221|0|0.011879999|0.12716|74.725||2019-03-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.470348|||41.17647|-1.779||1.7||0|1.149|1.151|0.13363|0.72874|18|0
2020-08-03 17:10:20|aim_uk_0447|MGR.L|MGR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:21|aim_uk_0448|MIN.L|MIN.L|Minoan Group Plc|GBp|LSE|455780992|United Kingdom|Consumer Cyclical|Travel Services|http://www.minoangroup.com|20|1.175|698353|1.175|0.00944|2.8|-0.39743596|0|-0.01007|-0.05014|4.349||2020-05-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.658139|||11.633662||-8.447|-0.6||0.00124|0.031|6.091|0|0|18|0
2020-08-03 17:10:23|aim_uk_0450|MIRA.L|MIRA.L|Mirada Plc|GBp|LSE|8908430|United Kingdom|Communication Services|Entertainment|http://www.mirada.tv|22|80|71|80|0.9|194|-0.31914896|-0.09523|-0.044850003|0.05727|54.208||2020-07-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.537209|||67.567566|0.962|-10.105|6.6||0.01275|1.021|1.042|0.044689998|0.94862|18|0
2020-08-03 17:10:24|aim_uk_0455|MMX.L|MMX.L||GBp|LSE||||||17|6.25|315599|6.25|0.056|8.67|||||||2019-09-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:10:25|aim_uk_0457|MOGP.L|MOGP.L|Mountfield Group Plc|GBp|LSE|254244000|United Kingdom|Industrials|Engineering & Construction|http://www.mountfieldgroupplc.com|3.5|0.7|4250|0.7|0.00703|1.9|-0.5882353|0.07135|0.05875|0.108739994|8.35||2018-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.863953|||26.923077|0.104|1.46|0.3||0.00082|0.923|0.943|0.04124|0.15018|18|0
2020-08-03 17:10:27|aim_uk_0460|MOS.L|MOS.L|Mobile Streams Plc|GBp|LSE|1148569984|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://www.mobilestreams.com||0.275|13366212|0.265|0.0022|0.52|0.17777777|-0.98035|-0.46006||||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.809302||||0.353|-0.36|-0.3||0.0043200003|0.639|0.639|-0.66958|0.30568|18|0
2020-08-03 17:10:28|aim_uk_0461|MPE.L|MPE.L|M.P. Evans Group plc|GBp|LSE|54490300|United Kingdom|Consumer Defensive|Farm Products|http://www.mpevans.co.uk|11.87|605|5304|605|5.2|756|-0.086102724|0.25392|0.019170001|0.0195|25.821||2020-03-31|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.669186|||91.84758|3.411|13.434|11.5|0.55|0.27278998|1.339|1.653|0.05307|0.15059|18|0
2020-08-03 17:10:30|aim_uk_0464|MRS.L|MRS.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:31|aim_uk_0465|MSI.L|MSI.L|MS INTERNATIONAL plc|GBp|LSE|16749700|United Kingdom|Industrials|Aerospace & Defense|http://www.msiplc.com||130|1500|130|1.3|216|-0.375|-0.01604|-0.02999|-0.07557|4.079||2019-06-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.465116|||71.23287|0.107|-6.687|-15.1||0.17688999|0.851|1.551|-0.04073|0.21059|18|0
2020-08-03 17:10:33|aim_uk_0466|MSMN.L|MSMN.L|Mosman Oil and Gas Limited|GBp|LSE|1585810048|Australia|Energy|Oil & Gas E&P|http://www.mosmanoilandgas.com||0.125|20078098|0.1325|0.00081|0.33|-0.4884615|-0.36745|-0.09083|-1.19103|||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.908139|||13.888889|||-1||0|0.664|0.875|0|0.35886002|18|0
2020-08-03 17:10:34|aim_uk_0467|MSYS.L|MSYS.L|Microsaic Systems plc|GBp|LSE|456364992|United Kingdom|Technology|Scientific & Technical Instruments|http://www.microsaic.com||0.475|7484653|0.65|0.0061|1.799|-0.5|0|-0.35861|-0.56533|4.617||2020-03-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.550581|||59.374996|0.585|-0.17|-0.6||0.63870996|11.664|12.993|0|0.38784|18|0
2020-08-03 17:10:35|aim_uk_0469|MTPH.L|MTPH.L|Midatech Pharma plc|GBp|LSE|39252600|United Kingdom|Healthcare|Biotechnology|http://www.midatechpharma.com|67|31.5|361566|33.5|0.1933|87|4.114504|0|-0.27557|-0.50096|35.735||2019-09-30|||0m|0|0|-1m|1|1|-2m|1|2|-3m|1|2|||||0|1.531976|||37.815125|13.666|-0.891|-55||0.56369|2.397|2.424|0|0|18|0
2020-08-03 17:10:37|aim_uk_0470|MTR.L|MTR.L|Metal Tiger plc|GBp|LSE|153174000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.metaltigerplc.com|3.6|20.5|558946|20.5|0.22|27.5|14.471698|0.56848|0.10511|0.19490999|16.279||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.013953|||119.18604|1.62|2.85|2.9||0.13612|12.91|13.074|0.57297003|1|18|0
2020-08-03 17:10:38|aim_uk_0472|MTW.L|MTW.L|Mattioli Woods plc|GBp|LSE|26949700|United Kingdom|Financial Services|Asset Management|http://www.mattioliwoods.com|860.2|702.5|9684|702.5|7.05|865|-0.105095565|0.22251|0.061160002|0.10142|3.605||2020-02-04|||0m|0|0|-1m|0|5|-2m|0|5|-3m|0.5|4|||||0|0.694186|||216.48691|2.878|12.936|31.8|45.34|0.68557|2.55|2.55|0.14347|0.45852003|18|0
2020-08-03 17:10:40|aim_uk_0474|MUL.L|MUL.L|Mulberry Group plc|GBp|LSE|60047500|United Kingdom|Consumer Cyclical|Footwear & Accessories|http://www.mulberry.com|1100|159|21|150|1.88|320|-0.45454544|0.00664|-0.0207|-0.12009|166.292||2019-11-13|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.842441|||128.84927|1.165|175.402|-13.3|14|0.2498|0.557|1.388|-0.04724|0.60671|18|0
2020-08-03 17:10:41|aim_uk_0475|MUR.L|MUR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:42|aim_uk_0477|MWE.L|MWE.L|M.T.I Wireless Edge Ltd.|GBp|LSE|87888704|Israel|Technology|Communication Equipment|http://www.mtiwe.com|38|33|155890|33|0.3304|43|0.5|0.10273|0.07123|0.13302|2.704||2020-05-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.644767|||127.413124|0.532|5.175|3.3||0.13051|2.353|2.984|0.07097|0.32056|18|0
2020-08-03 17:10:44|aim_uk_0478|MWG.L|MWG.L|Modern Water plc|GBp|LSE|524692992|United Kingdom|Industrials|Pollution & Treatment Controls|http://www.modernwater.co.uk|20|2.025|8073101|1.925|0.0166|4.4|0.18461537|-0.48808998|-0.37976003|-1.25947|40.277||2019-04-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.723255|||168.75|0.586|-1.202|-2||0.45623|0.528|1.128|-0.49206|0.56046003|18|0
2020-08-03 17:10:45|aim_uk_0479|MXCP.L|MXCP.L|MXC Capital Limited|GBp|LSE|67203400||||||48|222081|48.5|41.2|115||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:47|aim_uk_0480|MXO.L|MXO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:48|aim_uk_0482|MYSL.L|MYSL.L|MySale Group plc|GBp|LSE|840296000|Australia|Consumer Cyclical|Internet Retail|http://www.mysalegroup.com|1.26|5.675|6392|5.8|0.056|8.6663|2.3129606|-0.15123|-0.14629|-1.3613901|28.449||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.923837|||14.856022|||-0|0.02|0.49065|0.358|0.615|-0.42917|0.09144|18|0
2020-08-03 17:10:50|aim_uk_0484|NAH.L|NAH.L|NAHL Group plc|GBp|LSE|46240200|United Kingdom|Communication Services|Advertising Agencies|http://www.nahlgroupplc.co.uk|202|35.8|210083|39|0.41|129|-0.67364013|0.07877|0.01609|0.02488|40.354||2020-09-22|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|1.171511|||29.635763|0.83|10.54|-6.4|18.5|0.69694|2.212|2.276|-0.05766|0.513|18|0
2020-08-03 17:10:51|aim_uk_0485|NAK.L|NAK.L|Nakama Group plc|GBp|LSE|117791000|United Kingdom|Industrials|Staffing & Employment Services|http://www.nakamagroupplc.com|5.5|0.3|10000|0.3|0.003|1.3|-0.6666666|-0.00834|-0.02348|-0.99035|250.481||2019-11-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.16686|||150|0.086|-10.314|0.1||0|1.114|1.114|0.01112|0.29508|18|0
2020-08-03 17:10:53|aim_uk_0486|NANO.L|NANO.L|Nanoco Group plc|GBp|LSE|305687008|United Kingdom|Technology|Semiconductor Equipment & Materials|http://www.nanocotechnologies.com|60|16.9|140601|16.54|0.1466|32.94|0.22518528|-0.48726|-0.21211|-0.43907002|27.322||2019-10-16|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.543604|||704.1666|6.631|-13.608|-1.3|-2.53|0.48416|2.342|2.708|-0.55148|0.96656|18|0
2020-08-03 17:10:54|aim_uk_0488|NASA.L|NASA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:10:55|aim_uk_0489|NBI.L|NBI.L|Northbridge Industrial Services plc|GBp|LSE|27899600|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.northbridgegroup.co.uk|172|89.5|1225|90|0.81|165|-0.33823532|0.23208|0.02273|-0.0066000004|31.476||2019-09-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.761627|||71.31474|0.978|4.214|-0.8||0.64114|1.171|1.63|-0.0070200004|0.47018|18|0
2020-08-03 17:10:57|aim_uk_0491|NCCL.L|NCCL.L|Ncondezi Energy Limited|GBp|LSE|349695008|British Virgin Islands|Energy|Thermal Coal|http://www.ncondezienergy.com|31|3.55|469193|3.375|0.0321|7.27|-0.45564514|0|-0.05249|-0.16209|28.017||2019-09-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.471511|||77.17391||-9.336|-0.7||0|0.16|0.16|0|0|18|0
2020-08-03 17:10:58|aim_uk_0494|NET.L|NET.L|Netcall plc|GBp|LSE|144380000|United Kingdom|Technology|Software—Application|http://www.netcall.com|90|37.5|21850|37.5|0.35|44.96|0.027397275|0.104720004|0.02408|0.01631|34.03||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.68372|||243.5065|2.302|21.979|0.2||0.75945|0.84|0.937|0.01495|0.88588|18|0
2020-08-03 17:11:00|aim_uk_0497|NFC.L|NFC.L|Next Fifteen Communications Group plc|GBp|LSE|90639200|United Kingdom|Communication Services|Advertising Agencies|http://www.next15.com|646.25|362|10455|375|3.5|610|-0.36440676|0.13267|0.0521|0.02533|81.838||2020-04-23|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.324418|||276.54697|1.289|9.714|2.5|22|0.77598|0.977|1.018|0.0075199995|0.26784|18|0
2020-08-03 17:11:01|aim_uk_0499|NICL.L|NICL.L|Nichols plc|GBp|LSE|36968800|United Kingdom|Consumer Defensive|Beverages—Non-Alcoholic|http://www.nicholsplc.co.uk|1576.67|1225|12613|1310|12.5549|1880|-0.27222222|0.22277|0.10774|0.14788|2.458||2020-07-22|||0m|0|0|-1m|-0.5|4|-2m|-0.5|4|-3m|-0.25|4|||||0|0.482558|||361.8907|3.271|14.681|47.7|69.23|0.18679|3.882|4.209|0.13086|0.46258|18|0
2020-08-03 17:11:03|aim_uk_0501|NKTN.L|NKTN.L|Nektan plc|GBp|LSE|246516000|||||278|0.85|343868|0.85|0.07|10|||||||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:11:04|aim_uk_0505|NRR.L|NRR.L|NewRiver REIT plc|GBp|LSE|306200000|United Kingdom|Real Estate|REIT—Retail|http://www.nrr.co.uk|286.8|60.1|649249|61.1|0.628|218.5|-0.61082804|0.49523997|0.03284|-0.17218|117.524||2020-06-18|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.145348|||30.14042|5.597|11.302|-39.6|20.96|0.73984003|2.074|2.273|-0.82268995|0.62636|18|0
2020-08-03 17:11:06|aim_uk_0507|NTBR.L|NTBR.L|Northern Bear PLC|GBp|LSE|19017300|United Kingdom|Industrials|Building Products & Equipment|http://www.northernbearplc.com||57.5|3000|57.5|0.539|81.9|-0.1544118|0.05125|0.03387|0.06288|21.396||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.82093|||44.367283|0.224|4.366|8||0.01727|1.137|1.279|0.02734|0.19985001|18|0
2020-08-03 17:11:07|aim_uk_0508|NTOG.L|NTOG.L|Nostra Terra Oil and Gas Company plc|GBp|LSE|198606000|United Kingdom|Energy|Oil & Gas E&P|http://www.ntog.co.uk|0.36|0.275|404814|0.275|0.00305|1.975|-0.8552632|-0.38384|-0.19652||||2019-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.690697||||1.677|-4.368|-0.9||0.05662|0.355|0.417|-0.96879995|0.35042|18|0
2020-08-03 17:11:08|aim_uk_0509|NUM.L|NUM.L|Numis Corporation Plc|GBp|LSE|105667000|United Kingdom|Financial Services|Capital Markets|http://www.numiscorp.com|34|283|5717|285|3.09|324|0.20762718|0|0.02566|0.071279995|4.143||2019-05-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.15|||215.70122|1.478||8.6|22.1|0.38917|1.486|1.52|0.085200004|1|18|0
2020-08-03 17:11:10|aim_uk_0510|NWF.L|NWF.L|NWF Group plc|GBp|LSE|48750000|United Kingdom|Energy|Oil & Gas Refining & Marketing|http://www.nwf.co.uk|207.5|205|16192|205|1.91255|213.5|0.2275449|0.02073|0.03822|0.15256|72.336||2020-01-28|||0m|0|0|-1m|1.33|3|-2m|1.33|3|-3m|1.33|3|||||0|0.457558|||204.7952|0.193|9.331|15|14.07|0.2043|0.99|1.062|0.01058|0.04596|18|0
2020-08-03 17:11:11|aim_uk_0511|NWT.L|NWT.L|Newmark Security plc|GBp|LSE|468732000|United Kingdom|Industrials|Security & Protection Services|http://www.newmarksecurity.com|1.8|1.225|161730|1.225|0.013|1.65|0.5806452|0.05671|0.04068|0.10858|23.977||2020-01-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.689534|||72.05882|0.369|6.505|0.2||0.044749998|1.059|1.686|0.042140003|0.40460998|18|0
2020-08-03 17:11:13|aim_uk_0513|OBT.L|OBT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:11:14|aim_uk_0515|OCT.L|OCT.L|Octagonal Plc|GBp|LSE|568577024|United Kingdom|Financial Services|Asset Management|http://www.octagonalplc.com|2.8|1.3|1306135|1.125|0.014|2.5|-0.13461536|0|0.12882|0.13871999|||2019-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.740697|||72.22222|0.099||0.2||0.00228|10.844|10.844|0.34752998|0.66157997|18|0
2020-08-03 17:11:16|aim_uk_0516|ODX.L|ODX.L|Omega Diagnostics Group PLC|GBp|LSE|178203008|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.omegadiagnostics.com|27|55|2434068|58.5|0.406|91.5|5.1578946|-0.00861|-0.00925|-0.42946997|18.907||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|5.018604|||611.1111|10.876|-1262.905|-4.9||0.16715|1.364|1.906|-0.69544|0.64102|18|0
2020-08-03 17:11:17|aim_uk_0517|OEX.L|OEX.L|Oilex Ltd|GBp|LSE|3807130112|Australia|Energy|Oil & Gas E&P|http://www.oilex.com.au|0.01|0.0925|21335720|0.095|0.00105|0.345|-0.29629636|0|-0.19529|-0.90289|6.645|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.676162|||92.5|||-0.2||0.12659|0.39|0.927|0|0|18|0
2020-08-03 17:11:18|aim_uk_0518|OMG.L|OMG.L|Oxford Metrics plc|GBp|LSE|125735000|United Kingdom|Technology|Software—Application|http://www.oxfordmetrics.com||75|66707|75|0.72|127.4|-0.16666669|0.13156|0.04802|0.10757|7.719||2020-02-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.660465|||321.88843|2.496|18.973|2.4|4.3|0.81351995|2.175|2.53|0.089420006|0.70088|18|0
2020-08-03 17:11:20|aim_uk_0519|OMI.L|OMI.L|Orosur Mining Inc.|GBp|LSE|160278000|Canada|Basic Materials|Gold|http://www.orosur.ca|0.39|3.95|89200|4|0.0304|7.7|-0.006211221|0|-0.06046|||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.026105|||||-1.118|-0.7||0.037639998|0.044|0.213|0|0|18|0
2020-08-03 17:11:21|aim_uk_0520|OMIP.L|OMIP.L|One Media iP Group Plc|GBp|LSE|135604000|United Kingdom|Communication Services|Entertainment|http://www.onemediaip.com|15|8|43170|8|0.065|8.47|0.4545455|0.36359|0.05667|0.08357|19.444||2020-03-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.644767|||129.03226|2.884|7.933|0.4|0.7|0.33933|2.403|2.403|0.16919|0.50806|18|0
2020-08-03 17:11:23|aim_uk_0523|OPG.L|OPG.L|OPG Power Ventures Plc|GBp|LSE|400734016|India|Utilities|Utilities—Regulated Electric|http://www.opgpower.com|22.5|10.25|20000|10.25|0.10565|20|-0.36923075|0.2502|0.05704|0.10079|41.663||2019-08-01|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.67|3|||||0|0.059302|||24.404762|0.748|2.989|4||0.26565|0.366|1.193|0.10754|0.39803|18|0
2020-08-03 17:11:24|aim_uk_0524|OPM.L|OPM.L|1pm plc|GBp|LSE|90374200|United Kingdom|Financial Services|Credit Services|http://www.1pm.co.uk|91|17.25|113999|17.25|0.121|37.75|-0.3490566|0|0.03521|0.10574|6.107||2020-01-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.760465|||27.165356|0.524||6.2|7.7|0.47686002|1.73|1.73|0.18135999|0.66166|18|0
2020-08-03 17:11:26|aim_uk_0525|OPTI.L|OPTI.L|OptiBiotix Health Plc|GBp|LSE|87940600|United Kingdom|Healthcare|Biotechnology|http://www.optibiotix.com||55|270835|52|0.49|72.7|-0.1925466|-2.36709|||11.244||2020-07-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.212209|||901.63934|64.23|-27.134|-2.3||0.11966|2.167|2.343|-2.84243|0.52733004|18|0
2020-08-03 17:11:27|aim_uk_0526|ORCP.L|ORCP.L|Oracle Power plc|GBp|LSE|1979910016|United Kingdom|Energy|Thermal Coal|http://www.oraclepower.co.uk|11|0.675|5574696|0.65|0.0085|1.798|1.2413793|0|-0.12521|-0.21063|||2020-06-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.671511|||225||-10.141|-0.1||0.12864|3.169|3.193|0|0|18|0
2020-08-03 17:11:29|aim_uk_0528|ORM.L|ORM.L|Ormonde Mining plc|GBp|LSE|472507008|Ireland|Basic Materials|Other Industrial Metals & Mining|http://www.ormondemining.com|0.06|0.725|937475|0.725|0.0072|3.596|-0.76229507|0|-0.03886|-0.06407||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.668604|||15.104167|||-0.1||0|0.859|15.657|0|0|18|0
2020-08-03 17:11:30|aim_uk_0536|PACL.L|PACL.L|Pacific Alliance China Land Ltd|USD|LSE|2653080||||||0.18|70000|0.07|0.05|2.63|||||||2018-09-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:11:31|aim_uk_0537|PAF.L|PAF.L|Pan African Resources PLC|GBp|LSE|1928329984|South Africa|Basic Materials|Gold|http://www.panafricanresources.com|16.67|25.6|2636444|24.7|0.174|28.148|1|0.32141998|0.09838|0.27829|58.75||2020-09-16|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1.25|4|||||0|0.376162|||243.80954|2.322|7.224|2.6|1.23|0.69324994|0.361|0.526|0.19856001|0.3367|18|0
2020-08-03 17:11:33|aim_uk_0538|PAL.L|PAL.L|Equatorial Palm Oil plc|GBp|LSE|356278016|United Kingdom|Consumer Defensive|Farm Products|http://www.epoil.co.uk|8|0.55|1509246|0.55|0.0032|2.18|-0.3125|0|-0.03026|-0.8688|||2018-11-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.501162|||28.94737|13.284|-2.368|-2.9||0.04817|16.216|16.216|0|1|18|0
2020-08-03 17:11:34|aim_uk_0539|PANR.L|PANR.L|Pantheon Resources Plc|GBp|LSE|502759008|United Kingdom|Energy|Oil & Gas E&P|http://www.pantheonresources.com|10|20.15|1286217|21.15|0.1266|24.452|0.1494565|0|-0.2757|0.29879|||2020-03-20|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.808139|||59.792282|221.768|-14.013|7.4|13.34|0.24819|0.703|0.703|77.52317|-0.9322|18|0
2020-08-03 17:11:36|aim_uk_0541|PCA.L|PCA.L|Palace Capital Plc|GBp|LSE|46036500|United Kingdom|Real Estate|Real Estate Services|http://www.palacecapitalplc.com|415|184.75|5786|190|1.68|347.34|-0.3624161|0.68582|0.029189998|-0.03138|73.835||2020-07-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.854069|||51.134792|9.239|13.471|-11.8|18.81|0.63713|1.483|3.227|-0.2572|0.88689005|18|0
2020-08-03 17:11:37|aim_uk_0542|PCF.L|PCF.L|PCF Group plc|GBp|LSE|250240000|United Kingdom|Financial Services|Credit Services|http://pcf.bank/investors|48.33|18.5|403673|17.7|0.1901|38.85|-0.39487177|0|0.01526|0.1009|62.13||2020-06-03|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1|1|||||0|1.35872|||76.76349|1.88||2.3||0.17645|1.274|1.274|0.22258|0.94416|18|0
2020-08-03 17:11:39|aim_uk_0544|PEBI.L|PEBI.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:11:40|aim_uk_0545|PEG.L|PEG.L|Petards Group plc|GBp|LSE|57528200|United Kingdom|Industrials|Security & Protection Services|http://www.petards.com|34|9.125|755995|7.375|0.0825|22.85|-0.67222226|-0.06329|-0.057490002|-0.02553|18.08||2019-09-19|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.961627|||70.19231|0.303|-4.792|-0.3||0.065349996|0.739|1.188|-0.01229|0.30835|18|0
2020-08-03 17:11:42|aim_uk_0546|PEN.L|PEN.L|Pennant International Group plc|GBp|LSE|36328600|United Kingdom|Technology|Software—Application|http://www.pennantplc.co.uk|110|41|5000|41.5|0.3775|91|-0.5|0.08284|0.033859998|-0.10348|25.479||2020-04-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.017441|||99.75669|0.886|10.69|-4.2||0.48544|1.509|1.644|-0.07314|0.35981|18|0
2020-08-03 17:11:43|aim_uk_0547|PET.L|PET.L|Petrel Resources Plc|GBp|LSE|157038000|Ireland|Energy|Oil & Gas E&P|http://www.petrelresources.com|0.2|4.75|390214|4.75|0.03922|27|-0.103773594|0|-0.56943|-1.2897|||2019-09-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.694767|||206.52174|||-5||0|0.615|0.644|0|0|18|0
2020-08-03 17:11:45|aim_uk_0549|PFP.L|PFP.L|Pathfinder Minerals Plc|GBp|LSE|360224000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.pathfinderminerals.com|2.7|0.425|206837|0.425|0.00453|1.917|-0.72131145|0|-1.3060899||||2018-09-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.790697||||||-0.2||0.1005|1.143|1.329|0|0|18|0
2020-08-03 17:11:46|aim_uk_0550|PGD.L|PGD.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:11:48|aim_uk_0551|PGH.L|PGH.L|Personal Group Holdings Plc|GBp|LSE|30799900|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.personalgroup.com|320|297|10571|288|2.68|407.2|-0.2763819|0.14366001|0.1086|0.24111|2.033||2020-04-21|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.577325|||243.24326|1.035|7.207|28.4||0.33471|1.906|2.045|0.12467|0.36863|18|0
2020-08-03 17:11:49|aim_uk_0552|PGR.L|PGR.L|Phoenix Global Resources plc|GBp|LSE|2785019904|United Kingdom|Energy|Oil & Gas E&P|http://www.phoenixglobalresources.com|0.55|9.75|1208|9.75|0.08525|23|-0.54332554|0.18257|-0.04894|-0.40727|138.736||2019-06-11|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|1.250878|||121.875|4.391|24.049|-4.1||0.00089|0.215|0.414|-0.87941|-0.11896|18|0
2020-08-03 17:11:50|aim_uk_0554|PHC.L|PHC.L|Plant Health Care plc|GBp|LSE|251990000|United States|Basic Materials|Agricultural Inputs|http://www.planthealthcare.com|0.52|9.5|30717|9.925|0.09|15.5|0.75454533|-0.57893|-0.20336|-0.34924|4.622||2019-04-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.604069|||197.91667|2.805|-4.845|-2.1||0.16419001|3.507|5.189|-0.57240003|0.55966|18|0
2020-08-03 17:11:52|aim_uk_0555|PHD.L|PHD.L|Proactis Holdings PLC|GBp|LSE|95532600|United Kingdom|Technology|Software—Application|http://www.proactis.com|182.52|36|128396|36|0.3503|64.7|-0.3142857|0.014140001|0.00059|-0.34217998|78.562||2020-04-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.215116|||50.919376|1.619|114.495|-29.8|11.15|0.71867996|0.737|0.737|-0.55672|0.42476|18|0
2020-08-03 17:11:53|aim_uk_0556|PHE.L|PHE.L|PowerHouse Energy Group plc|GBp|LSE|3515099904|United Kingdom|Utilities|Utilities—Renewable|http://www.powerhouseenergy.net|47|3.6|7217066|3.75|0.035|4.6|8.259259|0|-1.39508|-3.81794|||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.604651|||||-43.119|-0.1||0.00156|0.659|0.939|0|0|18|0
2020-08-03 17:11:55|aim_uk_0557|PHO.L|PHO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:11:56|aim_uk_0559|PHSC.L|PHSC.L|PHSC plc|GBp|LSE|14677300|United Kingdom|Industrials|Security & Protection Services|http://www.phsc.plc.uk|21|8|1045|8|0.08|16|-0.19999999|0.11838|0.048720002|-0.0124699995|1.456||2019-12-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.682558|||22.160666|0.124|1.044|-0.5||0.1078|2.4|2.82|-0.014780001|0.48889|18|0
2020-08-03 17:11:58|aim_uk_0562|PIP.L|PIP.L|PipeHawk plc|GBp|LSE|34860500|United Kingdom|Technology|Scientific & Technical Instruments|http://www.pipehawk.com||4|50000|4|0.045|7.584|-0.058823526|0.14126|0.18235001||||2020-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.835465||||0.765|5.414|1.1||0.00168|0.354|0.429|0.07027|0.59528|18|0
2020-08-03 17:11:59|aim_uk_0563|PIRI.L|PIRI.L|Pires Investments plc|GBp|LSE|119472000|United Kingdom|Financial Services|Asset Management|http://www.piresinvestments.com||3.5|529535|3.8|0.01525|5.875|157.33333|0|-0.07843|-0.08116|||2019-07-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||76.08696|12543.312||-0.3||0|85.399|85.399|0|1|18|0
2020-08-03 17:12:01|aim_uk_0568|PLUS.L|PLUS.L|Plus500 Ltd.|GBp|LSE|105979000|Israel|Financial Services|Capital Markets|http://www.plus500.com|24.27|1192|221481|1196.5|12.88|1470|1.1042914|0|0.46691|0.53718|2.006||2020-08-11|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|-0.331395|||457.406|2.802||134.9|2.33|0.67587|10.446|10.718|0.42793|1|18|0
2020-08-03 17:12:02|aim_uk_0569|PMG.L|PMG.L|The Parkmead Group Plc|GBp|LSE|109182000|United Kingdom|Energy|Oil & Gas E&P|http://www.parkmeadgroup.com|83|33.45|28967|33.45|0.32|55.8|-0.37242025|0.17705|-0.00634|-0.022030002|6.839||2020-03-27|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|0.740697|||49.629078|2.684|15.16|-1.5|0.5|0.12669|5.473|5.537|-0.29475|0.52996|18|0
2020-08-03 17:12:03|aim_uk_0570|PMP.L|PMP.L|Portmeirion Group PLC|GBp|LSE|13973700|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.portmeiriongroup.com|1320|369|6115|369|3.509|982|-0.62346935|0.106879994|0.06574|0.12019|41.226||2020-09-24|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.298255|||81.655235|0.624|5.842|54.6||0.21905|1.018|2.525|0.06264|0.57848|18|0
2020-08-03 17:12:05|aim_uk_0572|POL.L|POL.L|Polo Resources Limited|GBp|LSE|384006016||||||1.615|4568692|1.92|0.018|4.2|||||||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:12:06|aim_uk_0573|POLR.L|POLR.L|Polar Capital Holdings plc|GBp|LSE|98479000|United Kingdom|Financial Services|Asset Management|http://www.polarcapital.co.uk|686|480|32474|477|4.84|614.92|-0.11007464|0.34136|0.19218999|0.35599998|4.84||2020-06-22|||0m|0|0|-1m|0.8|5|-2m|0.75|4|-3m|0.75|4|||||0|0.932558|||380.9524|1.986|5.818|41.3|46.5|0.55210996|3.155|3.226|0.26048002|0.92675|18|0
2020-08-03 17:12:08|aim_uk_0574|POS.L|POS.L|Plexus Holdings plc|GBp|LSE|100436000|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.plexusplc.com|197|12.75|10000|12.75|0.13|37|-0.6357143|-1.2576699|-0.07753|-0.104499996|5.792|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.325581|||40.865383|4.318|-3.434|-3.7||0.26307|4.968|5.467|-1.59327|0.53663|18|0
2020-08-03 17:12:09|aim_uk_0576|PPC.L|PPC.L|President Energy Plc|GBp|LSE|1266269952|United Kingdom|Energy|Oil & Gas E&P|http://www.presidentenergyplc.com|0.18|1.55|720473|1.55|0.0148|6.9|-0.7633588|0.25948|-0.33020002|-0.83906|37.64||2020-06-22|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|1.722674|||27.67857|0.999|3.851|-7.9|-0.38|0.19547|0.268|0.273|-2.1630201|0.121920004|18|0
2020-08-03 17:12:11|aim_uk_0578|PREM.L|PREM.L|Premier African Minerals Limited|GBp|LSE|12437000192|British Virgin Islands|Basic Materials|Other Industrial Metals & Mining|http://www.premierafricanminerals.com|4.2|0.072|123320844|0.0712|0.00075|0.197|1.0285714|0|-0.40725|-3.3828602|10.127||2020-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.902325|||35.999996|-1181.159|0.754|-0.2||0|0.757|0.76|0|31|18|0
2020-08-03 17:12:12|aim_uk_0579|PRES.L|PRES.L|Pressure Technologies plc|GBp|LSE|18595200|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.pressuretechnologies.com|180|97|67892|93.5|0.77|147|-0.16888887|0.08337|-0.01145|-0.05717|43.337||2019-06-25|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.818023|||58.118633|1.019|12.223|-3.5||0.54143|1.131|1.63|-0.023570001|0.29251|18|0
2020-08-03 17:12:14|aim_uk_0581|PRM.L|PRM.L|Proteome Sciences plc|GBp|LSE|295182016|United Kingdom|Healthcare|Diagnostics & Research|http://www.proteomics.com|6|4.26|338749|3.91|0.03626|7|0.0025640726|0.07216|0.02429||||2020-04-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.418023||||4.637|64.252|0||0.27409|0.218|0.3|0.032|0.63445|18|0
2020-08-03 17:12:15|aim_uk_0583|PRP.L|PRP.L|Prime People Plc|GBp|LSE|12307300|United Kingdom|Industrials|Staffing & Employment Services|http://www.prime-people.co.uk||46.7|1855|46.7|0.58889|147|-0.5058201|0.12077|0.08665|0.13951|9.066||2019-06-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.513372|||37.936638|0.197|1.631|12||0.00782|2.083|2.287|0.059710003|0.65732|18|0
2020-08-03 17:12:17|aim_uk_0585|PSL.L|PSL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:12:18|aim_uk_0587|PTCM.L|PTCM.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:12:19|aim_uk_0588|PTD.L|PTD.L|Pittards plc|GBp|LSE|13888700|United Kingdom|Consumer Cyclical|Footwear & Accessories|http://www.pittards.com|170|39.5|20000|40|0.4|75|-0.4513889|0.08574|0.02343|0.022939999|55.691||2020-03-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.58779|||31.274742|0.675|7.874|2.9||0.50381|0.254|1.638|0.01821|0.30927|18|0
2020-08-03 17:12:21|aim_uk_0590|PTR.L|PTR.L|PetroNeft Resources plc|GBp|LSE|839356992|Ireland|Energy|Oil & Gas E&P|http://www.petroneft.com|0.02|0.55|50000|0.55|0.00502|1.4|-0.4358974|-0.74139|-0.0165|-0.2321|8.632|||||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|-0.205232|||12.5|4.337|-5.85|-1.2||0.05466|0.192|0.209|0|0.29402|18|0
2020-08-03 17:12:22|aim_uk_0592|PTY.L|PTY.L|Parity Group plc|GBp|LSE|102624000|United Kingdom|Industrials|Staffing & Employment Services|http://www.parity.net|15|7.75|900|7.75|0.077|10.5|0.04729724|0.00421|0.0087|-0.16663|50.086||2020-04-16|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|0.954069|||123.01587|0.088|20.809|-1.1||0.42218|1.137|1.157|-0.013459999|0.93716|18|0
2020-08-03 17:12:24|aim_uk_0593|PUR.L|PUR.L|Pure Gold Mining Inc.|GBp|LSE|384936000|Canada|Basic Materials|Gold|http://www.puregoldmining.ca|178|127|146368|120|1.0006|138|2.116883|0|-0.10317001|-0.26489002|38.709|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.339376||||||||0.12486|5.104|5.145|0|0|18|0
2020-08-03 17:12:25|aim_uk_0594|PURE.L|PURE.L|PureCircle Limited|GBp|LSE|184455008|||||5.21|99.5|381248|98.6|70|274.5|||||||2020-04-09|||0m|0|0|-1m|0|3|-2m|1.33|3|-3m|1.33|3|||||0||||||||||||||18|0
2020-08-03 17:12:27|aim_uk_0595|PVR.L|PVR.L|Providence Resources P.l.c.|GBp|LSE|835398016|Ireland|Energy|Oil & Gas E&P|http://www.providenceresources.com|0.3|5.45|334137|5.35|0.03525|9.425|-0.24113476|0|-0.20197001|-0.38052|0.045|||||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|2.177325|||33.641975|||-3.8||0.32716998|0.572|0.731|0|0|18|0
2020-08-03 17:12:28|aim_uk_0596|PXS.L|PXS.L|Provexis plc|GBp|LSE|2059320064|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.provexis.org||0.665|618906|0.675|0.0075|1.08|0.92857146|0|-0.52219003|-2.42186|||2019-09-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.829069||||37.74||-0||0.07248|2.175|2.339|-1.2836|0.87918997|18|0
2020-08-03 17:12:30|aim_uk_0597|PYC.L|PYC.L|Physiomics Plc|GBp|LSE|95589000|United Kingdom|Healthcare|Biotechnology|http://www.physiomics-plc.com|0.2|6.75|3882910|8|0.049|17.25|1.3880599|-0.25968|-0.17851|-0.20844|||2020-03-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|4.074418|||964.2857|7.053|-27.161|-0.2||0.00397|8.139|8.139|-0.16183001|-0.27346|18|0
2020-08-03 17:12:31|aim_uk_0598|QFI.L|QFI.L|Quadrise Fuels International plc|GBp|LSE|1035150016|United Kingdom|Energy|Oil & Gas Integrated|http://www.quadrisefuels.com|30|1.825|986154|1.825|0.01552|6.1005|-0.515838|0|-0.33719003|-0.89818|34.334||2020-03-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.225|||304.1667|710.241|-4.755|-0.5|-0.1|0.03856|1.706|1.782|0|0|18|0
2020-08-03 17:12:32|aim_uk_0601|QRM.L|QRM.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:12:34|aim_uk_0602|QTX.L|QTX.L|Quartix Holdings plc|GBp|LSE|47954600|United Kingdom|Technology|Scientific & Technical Instruments|http://www.quartix.net|375|342|3792|342|3.15|450|0.03323257|0.28937|0.17076|0.33444|4.033||2020-07-28|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|0.892441|||765.10065|5.919|20.454|12.9||0.20915002|1.725|1.828|0.23552|0.69221|18|0
2020-08-03 17:12:35|aim_uk_0603|QXT.L|QXT.L|Quixant Plc|GBp|LSE|66435100|United Kingdom|Technology|Computer Hardware|http://www.quixant.com|6.82|114|1681|114|1.1|317.3|-0.61744964|0.11638|0.06994|0.13335|2.742||2020-09-30|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.550581|||115.97152|0.656|5.638|12.4|0.23|0.53705|2.239|3.346|0.09008|0.37138999|18|0
2020-08-03 17:12:37|aim_uk_0604|R4E.L|R4E.L|reach4entertainment enterprises plc|GBp|LSE|1276429952|United Kingdom|Communication Services|Advertising Agencies|http://www.r4e.com|65|0.24|423475|0.24|0.003|1.25|-0.76585364|0.02348|0.03051|0.07777|74.366||2019-05-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.190116|||21.818182|0.066|2.825|0||0.21943001|0.968|0.997|0.0037|0.20556|18|0
2020-08-03 17:12:38|aim_uk_0605|RBN.L|RBN.L|Robinson plc|GBp|LSE|16613400|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.robinsonpackaging.com|130|122.5|2288|120|0.9|132|0.4906832|0.1162|0.02735|0.05278|36.422||2020-04-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.171511|||88.76812|0.766|6.594|7.3||0.00317|1.205|1.53|0.03449|0.21354|18|0
2020-08-03 17:12:40|aim_uk_0606|RC2.L|RC2.L|Reconstruction Capital II Limited|EUR|LSE|135856992||||||0.1075|20000|0.1375|0.1075|0.2207|||||||2019-08-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:12:41|aim_uk_0608|RCN.L|RCN.L|Redcentric plc|GBp|LSE|154046000|United Kingdom|Technology|Information Technology Services|http://www.redcentricplc.com|100|148|7011|149|1.2|151.572|0.8742138|0.06619|-0.041100003|-0.15652001|63.977||2020-07-21|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.612209|||366.3366|2.914|44.029|-7.1|6.64|0.55084|0.52|0.537|-0.12116|0.63269|18|0
2020-08-03 17:12:43|aim_uk_0609|RDT.L|RDT.L|Rosslyn Data Technologies plc|GBp|LSE|338916000|United Kingdom|Technology|Software—Application|http://www.rosslyndatatech.com||5.15|124949|5.15|0.053|7.9|-0.27972025|-0.1284|-0.18368|-1.4899001|545.926||2020-01-14|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.542441|||5150|1.665|-12.969|-0.7|0.2|0.5457|0.633|0.633|-0.19343|0.81099|18|0
2020-08-03 17:12:44|aim_uk_0611|REDD.L|REDD.L|Redde Northgate plc|GBp|LSE|306868000|United Kingdom|Industrials|Rental & Leasing Services|http://reddenorthgate.co.uk|203.5|164.6|563451|165.4|1.654|415|-0.4879257|0.37369|0.03833|0.086490005|96.53||2020-09-16|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.463372|||38.35936|0.995|2.663|35.5|14.47|0.72547996|0.782|0.998|0.06645|0.21332|18|0
2020-08-03 17:12:45|aim_uk_0615|RENE.L|RENE.L|ReNeuron Group plc|GBp|LSE|31833800|United Kingdom|Healthcare|Biotechnology|http://www.reneuron.com|625|122.5|37947|122.5|1.386|297.5|-0.4221698|-2.29067|-0.35162|-0.62292|6.602||2020-07-20|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.336627|||295.18073|4.419|-1.929|-35.9|-78.48|0.47415|2.97|2.97|-1.85109|-1.6496401|18|0
2020-08-03 17:12:47|aim_uk_0617|RGD.L|RGD.L|Real Good Food plc|GBp|LSE|99564400|United Kingdom|Consumer Defensive|Confectioners|http://www.realgoodfoodplc.com|55|5|7983|5|0.047|7.5|-0.31034482|0.041300002|0.00154|-0.54216|178.958||2019-08-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.701162|||24.271845|0.745|18.039|-23.1||0.08846|0.837|1.341|-0.35354|0.35381|18|0
2020-08-03 17:12:48|aim_uk_0618|RGM.L|RGM.L|Regency Mines Plc|GBp|LSE|189911008|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.regency-mines.com|15.65|1|3734939|0.9|0.00819|7.7|-0.82|0|-0.11926|-0.58326|25.751||2020-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.40872|||27.777779||-1.962|-8.8||0.054640003|0.765|0.765|0|0|18|0
2020-08-03 17:12:50|aim_uk_0620|RHL.L|RHL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:12:51|aim_uk_0622|RKH.L|RKH.L|Rockhopper Exploration plc|GBp|LSE|457715008|United Kingdom|Energy|Oil & Gas E&P|http://www.rockhopperexploration.co.uk|0.75|7.2|290736|7.17|0.077|22.45|-0.64132065|-0.25571|-0.0107|-0.05085|0.545||2020-04-08|||0m|0|0|-1m|0.63|8|-2m|0.63|8|-3m|0.38|8|||||0|1.711046|||8.26636|1.699|-6.643|-4.5|-0.04|0.21966|1.025|1.999|-1.9975799|0.55006003|18|0
2020-08-03 17:12:53|aim_uk_0623|RLD.L|RLD.L|Richland Resources Ltd|GBp|LSE|1108169984|Bermuda|Basic Materials|Other Precious Metals & Mining|http://www.richlandresourcesltd.com|0.1|0.325|28305066|0.27|0.00196|1|3.642857|-1.05263|-0.02925|-7.59055|||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.750581||||146.327|-139.01|-0||0.02149|1.052|1.069|0|1|18|0
2020-08-03 17:12:54|aim_uk_0624|RLE.L|RLE.L|Real Estate Investors plc|GBp|LSE|186420992|United Kingdom|Real Estate|REIT—Diversified|http://www.reiplc.com|75|29|23991|29|0.325|58|-0.4798206|0.69672996|0.03009|0.02883|86.275||2020-03-17|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.411046|||43.09064|9.171|13.162|1.9||0.65585|0.673|1.053|0.22072001|0.91052|18|0
2020-08-03 17:12:56|aim_uk_0626|RM2.L|RM2.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:12:57|aim_uk_0627|RMM.L|RMM.L|Rambler Metals and Mining PLC|GBp|LSE|1296409984|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.ramblermines.com|0.12|1.05|322310|1.05|0.0125|2.67|-0.22222227|-0.056799997|-0.086780004|-0.25316998|49.846||2019-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.948837|||27.631578|0.971|-17.101|-1||0.82791|0.108|0.27|-0.32779|0.07143|18|0
2020-08-03 17:12:58|aim_uk_0628|RMP.L|RMP.L|Red Emperor Resources NL|GBp|LSE|525292992|Australia|Energy|Oil & Gas E&P|http://redemperorresources.com|65|0.45|1303565|0.46|0.00421|1.1|-0.1891892|0|-0.77079004|-1.26728||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.430232|||25|||-0.1|-2.5|0|177.726|177.726|0|1|18|0
2020-08-03 17:13:00|aim_uk_0629|RNWH.L|RNWH.L|Renew Holdings plc|GBp|LSE|78555104|United Kingdom|Industrials|Engineering & Construction|http://www.renewholdings.com|507.67|445|50361|436|4.42|570|0.09000003|0.07219|0.0634|0.22923|55.856||2020-05-19|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.67|3|||||0|0.740116|||298.8583|0.596|8.259|29.3|39.15|0.63891|0.788|0.806|0.03665|0.14408|18|0
2020-08-03 17:13:01|aim_uk_0630|ROL.L|ROL.L|Rotala PLC|GBp|LSE|50091100|United Kingdom|Industrials|Railroads|http://www.rotalaplc.com|74|20.25|142500|18.75|0.25|39.94|32.944954|0.15638|0.04224|0.05446|124.611||2020-04-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.189534|||27.701778|0.802|5.126|4||0.15998|0.162|0.749|0.02883|0.20162001|18|0
2020-08-03 17:13:03|aim_uk_0631|ROSE.L|ROSE.L|Rose Petroleum plc|GBp|LSE|287112000|United Kingdom|Energy|Oil & Gas E&P|http://www.rosepetroleum.com|9|0.475|632501|0.475|0.005|1.85|-0.6935484|0|-0.08437|-0.21086|0.371||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.482558|||9.5||-0.168|-0.6||0.003|2.29|2.456|0|0|18|0
2020-08-03 17:13:04|aim_uk_0632|RQIH.L|RQIH.L|Randall & Quilter Investment Holdings Ltd|GBp|LSE|222563008|Bermuda|Financial Services|Insurance—Specialty|http://www.rqih.com|200|152.5|38510|152.5|1.48739|226.4|-0.086826324|-0.0731|-0.00756|0.16648|50.192||2019-04-29|||0m|0|0|-1m|1|2|-2m|0.5|2|-3m|0.5|2|||||0|0.768604|||107.621735|0.958|-13.109|20.5|13.95|0.63049|14.82|15.348|0.19326|0.29643|18|0
2020-08-03 17:13:06|aim_uk_0634|RRR.L|RRR.L|Red Rock Resources plc|GBp|LSE|696766976|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.rrrplc.com|6|0.47|1049489|0.49|0.003|0.57|-0.01999998|0|-0.04223|-0.118149996|11.902||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.912209|||36.153847|||-0.2||0.03609|0.059|0.419|0|0|18|0
2020-08-03 17:13:07|aim_uk_0635|RST.L|RST.L|Restore plc|GBp|LSE|125313000|United Kingdom|Industrials|Specialty Business Services|http://www.restoreplc.com|622|367.5|63007|367.5|3.42|560|-0.16477275|0.22775|0.03492|0.01082|109.014||2020-03-18|||0m|0|0|-1m|1.25|4|-2m|1.25|4|-3m|1|4|||||0|0.79593|||214.2857|3.338|14.656|1.8||0.78363|1.279|1.3|0.0115600005|0.42836|18|0
2020-08-03 17:13:09|aim_uk_0636|RTC.L|RTC.L|RTC Group plc|GBp|LSE|14643700|United Kingdom|Industrials|Staffing & Employment Services|http://www.rtcgroupplc.co.uk|75|37|443|37|0.379|77|-0.2673267|0.01966|0.04987|0.16461|60.034||2020-07-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.238372|||81.677704|0.081|4.103|6.2||0.06916|1.526|1.527|0.01113|0.14774|18|0
2020-08-03 17:13:10|aim_uk_0637|RUR.L|RUR.L|Rurelec PLC|GBp|LSE|561388032|United Kingdom|Utilities|Utilities—Independent Power Producers|http://www.rurelec.com||0.5|115761|0.5|0.0045|0.9|-0.4285714|0|-0.02716|-0.19496|||2019-08-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.158139|||13.513514|||-0.8||0.00409|7.238|7.238|0|0|18|0
2020-08-03 17:13:11|aim_uk_0639|RWS.L|RWS.L|RWS Holdings plc|GBp|LSE|275188000|United Kingdom|Industrials|Consulting Services|http://www.rws.com|513.33|617|141123|603|5.87|685|-0.019512177|0.22059|0.06759|0.11634|21.562||2020-06-09|||0m|0|0|-1m|0|3|-2m|0|3|-3m|0|3|||||0|0.903488|||429.96518|4.855|22.009|15.9|17.99|0.56395|1.804|1.804|0.12415|0.39545|18|0
2020-08-03 17:13:13|aim_uk_0641|SAA.L|SAA.L|M&C Saatchi plc|GBp|LSE|115431000|United Kingdom|Communication Services|Advertising Agencies|http://www.mcsaatchiplc.com|468.5|57|85834|56|0.49|346|-0.8328358|0.05173|0.029760001|0.20986|106.952||2019-09-24|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|1.812209|||70.98381|0.204|3.942|16.5||0.63781|1.062|1.062|0.03598|0.03354|18|0
2020-08-03 17:13:14|aim_uk_0642|SAF.L|SAF.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:13:16|aim_uk_0643|SAG.L|SAG.L|Science Group plc|GBp|LSE|41618500|United Kingdom|Industrials|Consulting Services|http://www.sciencegroup.com|295|243|3376|243|2.4|255|0.25581396|0.13262|0.042140003|-0.05431|53.489||2020-07-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|1|1|||||0|0.764534|||258.51065|1.418|10.689|-5.5||0.49301997|1.144|1.356|-0.03192|0.12097|18|0
2020-08-03 17:13:17|aim_uk_0644|SAL.L|SAL.L|SpaceandPeople plc|GBp|LSE|19519600|United Kingdom|Communication Services|Advertising Agencies|http://www.spaceandpeople.co.uk|43|5.25|8712|5.25|0.0675|14|-0.625|0.057529997|0.0042|0.00537|12.023||2020-03-19|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.957558|||11.290322|0.146|2.537|0.3|3.55|0.16348|1.319|1.393|0.00879|0.62961|18|0
2020-08-03 17:13:19|aim_uk_0645|SAR.L|SAR.L|Sareum Holdings plc|GBp|LSE|3255419904|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.sareum.com|1.9|0.91|12419216|0.935|0.005|1.104|1.3086419|0|-0.5754|-0.89304|||2020-03-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.572674|||||-19.06|-0||0.0241|8.463|8.463|0|0|18|0
2020-08-03 17:13:20|aim_uk_0647|SAV.L|SAV.L|Savannah Resources Plc|GBp|LSE|1298960000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.savannahresources.com|20|2.35|462266|2.25|0.02031|4.362|-0.47674423|0|-0.08695|-0.14696999|0.118||2020-03-18|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|1.492441|||117.5|727.597|-6.763|-0.4||0.18183|4.044|4.065|0|1|18|0
2020-08-03 17:13:22|aim_uk_0649|SCE.L|SCE.L|Surface Transforms Plc|GBp|LSE|154598000|United Kingdom|Consumer Cyclical|Auto Parts|http://www.surfacetransforms.com|24.5|23.5|5010|24|0.23|29|0.20000005|-1.01861|||25.491||2020-02-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.248255|||573.1707|13.057|-12.818|-1.7||0.36633998|1.491|2.41|-0.90765|0.59821|18|0
2020-08-03 17:13:23|aim_uk_0650|SCH.L|SCH.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:13:25|aim_uk_0651|SCHO.L|SCHO.L|Scholium Group Plc|GBp|LSE|13600000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.scholiumgroup.com||32.5|1000|33.5|0.29|45|-0.2117647|0.05041|0.00209|-0.02575|1.781|||||||||||||||||||||0|0.930232|||45.77465|0.609|12.084|-1.9||0.32808998|1.25|8.025|-0.03452|0.4|18|0
2020-08-03 17:13:26|aim_uk_0652|SCLP.L|SCLP.L|Scancell Holdings plc|GBp|LSE|471065984|United Kingdom|Healthcare|Biotechnology|http://www.scancell.co.uk|55|6.6|285917|6.95|0.0531|9.925|-0.120253205|0|-0.32226002|-0.43323|||2020-01-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.242441|||286.9565||-4.334|-1.2||0.34115002|10.226|10.226|0|0|18|0
2020-08-03 17:13:28|aim_uk_0653|SCPA.L|SCPA.L|Scapa Group plc|GBp|LSE|186907008|United Kingdom|Basic Materials|Specialty Chemicals|http://www.scapa.com|518.33|88.1|347571|85.7|0.94676|295|-0.56051284|0.11447|0.04374|-0.42709|98.809||2020-05-19|||0m|0|0|-1m|0.75|4|-2m|0.75|4|-3m|0.75|4|||||0|1.210465|||148.06721|0.649|5.669|-31.9|13.44|0.84566003|1.013|1.623|-0.15439999|0.38085|18|0
2020-08-03 17:13:29|aim_uk_0654|SDI.L|SDI.L|SDI Group plc|GBp|LSE|97504000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.scientificdigitalimaging.com|44|58.5|261663|55|0.4935|92.8|0.05769229|0.21263|0.07077|0.13949001|61.234||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.127906|||301.5464|2.606|12.255|2.6||0.47955|1.52|2.157|0.10576|0.67757004|18|0
2020-08-03 17:13:30|aim_uk_0657|SEE.L|SEE.L|Seeing Machines Limited|GBp|LSE|3365210112|Australia|Technology|Software—Application|http://www.seeingmachines.com|0.21|3.3|9270307|3.1|0.03053|5.67|-0.28074247|-1.23269|-0.36422002|-0.74966|11.222||2020-03-10|||0m|0|0|-1m|2|1|-2m|2|1|-3m|0|0|||||0|2.044186|||137.5|||-1.6||0.38953|6.038|7.075|-1.24779|0.46056|18|0
2020-08-03 17:13:32|aim_uk_0660|SEY.L|SEY.L|Sterling Energy plc|GBp|LSE|220054000|United Kingdom|Energy|Oil & Gas E&P|http://www.sterlingenergyplc.com|0.19|12.2|110868|12.2|0.109|12.4|0.27748692|0|-0.023629999|-0.02404|1.433||2020-04-15|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|0.545348|||40.802677||6.696|-0.7|-0.01|0.08691|69.62|69.708|0|0|18|0
2020-08-03 17:13:33|aim_uk_0661|SFE.L|SFE.L|Safestyle UK plc|GBp|LSE|132809000|United Kingdom|Industrials|Building Products & Equipment|http://www.safestyleukplc.co.uk|35.5|27.75|23936|28.2|0.26127|78|-0.55729985|0.01575|-0.00151|-0.11882|39.66||2020-03-19|||0m|0|0|-1m|1|2|-2m|0.5|2|-3m|0.5|2|||||0|0.882558|||88.37579|0.233|14.789|-4|12.9|0.55524|0.326|0.591|-0.02619|0.2527|18|0
2020-08-03 17:13:35|aim_uk_0662|SGI.L|SGI.L|The Stanley Gibbons Group plc|GBp|LSE|426916992||Services|Specialty Retail, Other||112.32|2.25|237880|2.25|0.0252|4.2|0.07142866|-0.09624|-0.036530003|-0.45257|610.896||2019-11-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||250.00002|2.253|-23.412|-0.6||0.66822|0.88|4.349|-0.17973|0.45867002|18|0
2020-08-03 17:13:37|aim_uk_0663|SGM.L|SGM.L|Sigma Capital Group plc|GBp|LSE|89538000|United Kingdom|Real Estate|REIT—Residential|http://www.sigmacapital.co.uk||93|15922|91|0.8792|118.5|-0.17272729|0.57569003|0.06664|0.18511|32.326||2020-07-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.893023|||137.57396|6.066|10.537|11.4||0.69543|2.791|2.848|0.74987|0.99502|18|0
2020-08-03 17:13:38|aim_uk_0664|SGZ.L|SGZ.L|Scotgold Resources Limited|GBp|LSE|51351700|Australia|Basic Materials|Gold|http://www.scotgoldresources.com|0.56|94|9278|95|0.7|102.25|1.6760564|0|-0.04409|-0.09992|33.06||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.511246|||207.50551|||-5.9||0|3.359|3.526|0|1|18|0
2020-08-03 17:13:40|aim_uk_0665|SHG.L|SHG.L|Shanta Gold Limited|GBp|LSE|793931008||Basic Materials|Gold||0.14|15.3|2117814|15.75|0.1281|18.875|0.769663|0.28833|0.01642|-0.09417|30.371||2020-02-28|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|1|3|||||0|0.520348|||125.409836|1.328|4.604|-1.2||0.54051|0.114|0.82|-0.08406|0.48595002|18|0
2020-08-03 17:13:41|aim_uk_0666|SHOE.L|SHOE.L|Shoe Zone plc|GBp|LSE|50000000|United Kingdom|Consumer Cyclical|Footwear & Accessories|http://www.shoezone.com|210|63|5237|63|0.6|205.9|-0.99683416|0.06589|0.04997|0.10348|||2020-05-19|||0m|0|0|-1m|0.5|2|-2m|0.5|2|-3m|0.5|2|||||0|1.063372|||121.153854|0.177|2.68|5.7|16.4|0.37605|0.269|1.167|0.01799|0.1656|18|0
2020-08-03 17:13:43|aim_uk_0667|SHRE.L|SHRE.L|Share Plc|GBp|LSE|150796992||||||25.75|15356|26.5|0.25225|36|||||||2020-03-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||||||||||||18|0
2020-08-03 17:13:44|aim_uk_0668|SIM.L|SIM.L|SimiGon Ltd.|GBp|LSE|50863600|Israel|Technology|Software—Application|http://www.simigon.com|0.59|6|45000|6|0.06|10.016|-0.3142857|-0.28513|-0.08959|-0.18666|3.93||2019-04-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.347093|||43.478264|-0.556|1.95|-3||0.23691|5.302|5.672|-0.29659998|0.63191|18|0
2020-08-03 17:13:45|aim_uk_0669|SIS.L|SIS.L|Science in Sport plc|GBp|LSE|135100992|United Kingdom|Consumer Defensive|Packaged Foods|http://www.scienceinsport.com|115|32.5|125993|33|0.311|62|-0.45901638|-0.04862|-0.04625|-0.11826|2.389||2020-03-18|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|1.038953|||86.89839|0.704|-14.477|-4.6||0.72788|1.47|2.163|-0.111090004|0.43910998|18|0
2020-08-03 17:13:47|aim_uk_0670|SIXH.L|SIXH.L|The 600 Group PLC|GBp|LSE|117473000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.600group.com|25.5|8|109554|8|0.094|19.8|-0.5897436|0.10023|0.05777|0.14494|96.325||2019-07-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.498255|||29.850746|0.527|5.26|2.6||0.024230001|0.703|1.972|0.04383|0.35724|18|0
2020-08-03 17:13:49|aim_uk_0671|SLE.L|SLE.L|San Leon Energy plc|GBp|LSE|449912992|Ireland|Energy|Oil & Gas E&P|http://www.sanleonenergy.com|1.72|24.55|447363|22.6|0.239|37.464|-0.39328855|0|-0.02864|-0.16641001|1.397||2018-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777906|||54.555553|-167.048|4.786|-8.3||0.72726|27.434|27.484|0|0.44361|18|0
2020-08-03 17:13:50|aim_uk_0672|SLN.L|SLN.L|Silence Therapeutics plc|GBp|LSE|82826304|United Kingdom|Healthcare|Biotechnology|http://www.silence-therapeutics.com|277|457|23254|473|4.34|646.5|1.5159574|0|-0.33446997|-0.69981|1.373||2020-04-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.998837|||1711.6106|1383.042|-15.1|-26.1|-17.8|0.18173|3.837|3.881|0|0|18|0
2020-08-03 17:13:52|aim_uk_0673|SLP.L|SLP.L|Sylvania Platinum Limited|GBp|LSE|271852000|Bermuda|Basic Materials|Other Precious Metals & Mining|http://www.sylvaniaplatinum.com|0.3|48.6|700514|50|0.1375|67|0.37931037|0.55761003|0.18872|0.26771|0.416||2020-07-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.430813|||92.74809|1.109|1.989|12||0.39806|7.066|7.733|0.36075002|0.5117|18|0
2020-08-03 17:13:53|aim_uk_0675|SML.L|SML.L|Strategic Minerals Plc|GBp|LSE|1712080000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.strategicminerals.net||0.4|10219621|0.4|0.00405|1.18|-0.6097561|0.11334|-0.03744|-0.12751001|21.171|||||||||||||||||||||0|1.809883|||57.142857|2.517|22.211|-0.1||0.00087|0.494|0.54|-0.36305|0.83559996|18|0
2020-08-03 17:13:54|aim_uk_0676|SMS.L|SMS.L|Smart Metering Systems plc|GBp|LSE|112847000|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.sms-plc.com|849.5|619|174213|620|5.73828|742|0.30361652|0.51919|0.031|0.01777|122.205||2020-03-17|||0m|0|0|-1m|1.4|5|-2m|1.5|4|-3m|1.5|4|||||0|-0.177325|||311.99597|8.065|15.533|3.5||0.78462|1.951|2.436|0.03498|0.36807|18|0
2020-08-03 17:13:56|aim_uk_0680|SND.L|SND.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:13:57|aim_uk_0681|SNG.L|SNG.L|Synairgen plc|GBp|LSE|149432992|United Kingdom|Healthcare|Biotechnology|http://www.synairgen.com|54|197|658708|204|0.38667|231.215|17.976744|0|-0.55368|-0.93841004|14.558||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-3.822093|||9380.952||-46.837|-3.6||0.29993|1.988|2.069|0|0|18|0
2020-08-03 17:13:59|aim_uk_0682|SNT.L|SNT.L|Sabien Technology Group Plc|GBp|LSE|1520339968|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.sabien-tech.co.uk|50|0.194|4776243|0.19|0.0019|0.328|-0.975641|-0.08696|-0.14979|-0.36402|||2020-03-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.24186|||194|1.429|-16.436|-0||0.00537|4.843|5.157|-0.14380999|0.84615|18|0
2020-08-03 17:14:00|aim_uk_0684|SNX.L|SNX.L|Synectics plc|GBp|LSE|17794400|United Kingdom|Industrials|Security & Protection Services|http://www.synecticsplc.com|315|130|15000|132.5|1.05|204|-0.3532338|-0.00868|-0.01008|-0.03046|8.095||2020-07-14|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.565116|||55.579308|0.355|-40.9|-7.2|18.6|0.36398|1.295|1.663|-0.02106|0.34643|18|0
2020-08-03 17:14:02|aim_uk_0685|SOG.L|SOG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:14:03|aim_uk_0686|SOLG.L|SOLG.L|SolGold plc|GBp|LSE|2072210048|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.solgold.com.au|1.26|25.9|3519720|24.95|0.205|30.7|-0.10251796|0|-0.02592|-0.04098|0.612||2020-02-14|||0m|0|0|-1m|1.25|4|-2m|1.33|3|-3m|1.33|3|||||0|1.157558|||200.7752||-49.335|-0.6||0.08173|1.463|1.463|0|0|18|0
2020-08-03 17:14:04|aim_uk_0687|SOLI.L|SOLI.L|Solid State plc|GBp|LSE|8557500|United Kingdom|Technology|Electronic Components|http://www.solidstateplc.com|400|600|4694|600|5.37|685|0.33037698|0.075840004|0.06446|0.16092|6.574||2019-12-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.165116|||227.44504|0.73|9.625|39.5|28.25|0.39921|1|1.85|0.050640002|0.3062|18|0
2020-08-03 17:14:06|aim_uk_0688|SOLO.L|SOLO.L|Solo Oil Plc|GBp|LSE|647510016|United Kingdom|Energy|Oil & Gas E&P|http://www.solooil.co.uk|18.2|1.075|1126556|1.075|0.01|2.55|-0.17307687|0|-0.16268|-0.09158||||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.475581|||25|||-0.4||0|14.199|15.094|0|0|18|0
2020-08-03 17:14:07|aim_uk_0689|SOM.L|SOM.L|Somero Enterprises, Inc.|GBp|LSE|56386900|United States|Industrials|Farm & Heavy Construction Machinery|http://www.somero.com|4.52|235|117751|235|2.12|307.92|-0.16071427|0.31044|0.2399|0.36992002|2.776||2020-03-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.681976|||224.23665|1.235|3.979|37||0.73262|3.699|5.105|0.23639|0.56776|18|0
2020-08-03 17:14:09|aim_uk_0691|SOU.L|SOU.L|Sound Energy plc|GBp|LSE|1162720000|United Kingdom|Energy|Oil & Gas E&P|http://www.soundenergyplc.com|70|2.0475|1450042|2.0425|0.0262|9.4|-0.7522135|0|-0.03963|-0.096190006|13.221||2019-03-21|||0m|0|0|-1m|0|1|-2m|0|2|-3m|0|2|||||0|1.59186|||13.649999||-6.679|-1.5|-0.4|0.072459996|2.322|2.724|0|0|18|0
2020-08-03 17:14:10|aim_uk_0692|SPA.L|SPA.L|1Spatial Plc|GBp|LSE|110486000|United Kingdom|Technology|Software—Application|http://www.1spatial.com|1|24.5|22000|24.5|0.13|29|76.77778|-0.034849998|-0.03196|-0.10368|29.233||2019-10-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.787209|||175|1.132|-32.49|-1.4|0.22|0.78866994|0.892|1.163|-0.0635|0.52435|18|0
2020-08-03 17:14:12|aim_uk_0693|SPE.L|SPE.L|Sopheon plc|GBp|LSE|10202100|United Kingdom|Technology|Software—Application|http://www.sopheon.com|16.36|870|4579|870|7|900|0.12987018|0.09195|0.0357|0.076570004|5.66||2020-03-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.456976|||317.28665|2.336|25.399|19.2|0.39|0.19233999|2.077|2.131|0.06769|0.7011|18|0
2020-08-03 17:14:13|aim_uk_0695|SPK.L|SPK.L|Gresham House Strategic plc|GBp|YHD|||||||1210|0|1210|0|10.201||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:14:15|aim_uk_0699|SPSY.L|SPSY.L|Spectra Systems Corporation|GBp|LSE|44731800|United States|Technology|Software—Application|http://www.spsy.com|1.83|123|3372|122.5|1.165|165|-0.05769229|0.40599|0.091280006|0.16363001|4.19||2019-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.213953|||208.12183|3.258|8.024|9||0.18681999|6.155|7.41|0.32759|0.70928|18|0
2020-08-03 17:14:16|aim_uk_0701|SQZ.L|SQZ.L|Serica Energy plc|GBp|LSE|267522000|United Kingdom|Energy|Oil & Gas E&P|http://www.serica-energy.com|1.96|116.6|134840|117.2|1.05|146|0.08518517|0.56212|0.11534|0.38821998|||2020-04-23|||0m|0|0|-1m|1|3|-2m|1|3|-3m|2|2|||||0|1.296511|||157.35492|0.845|1.503|23|0.06|0.38834|1.905|2.079|0.25553|0.34015|18|0
2020-08-03 17:14:17|aim_uk_0702|SRB.L|SRB.L|Serabi Gold plc|GBp|LSE|58959600|United Kingdom|Basic Materials|Gold|http://www.serabigold.com||88.5|268723|83.5|0.84|97|0.41525424|0.2811|0.051810004|0.04861|6.235||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.737209|||93.84942|0.779|2.77|5||0.35846|0.483|0.875|0.054640003|0.40347|18|0
2020-08-03 17:14:19|aim_uk_0703|SRE.L|SRE.L|Sirius Real Estate Limited|GBp|LSE|1038369984|Channel Islands|Real Estate|Real Estate Services|http://www.sirius-real-estate.com|0.83|74.7|1253162|73.5|0.72|93.5|0.113636374|0.43972|0.03187|0.12847|62.451||2020-06-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.544767|||95.28061|||11.9|0.04|0.64241|1.414|1.533|0.64502|0.57493|18|0
2020-08-03 17:14:20|aim_uk_0704|SRES.L|SRES.L|Sunrise Resources plc|GBp|LSE|3313679872|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.sunriseresourcesplc.com|0.32|0.2|10458151|0.195|0.00147|0.248|0.9499999|0|-0.09069|-0.15055999|0.463||2020-05-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.398837|||200||-107.53|-0|-0.02|0.01222|4.764|4.764|0|0|18|0
2020-08-03 17:14:22|aim_uk_0705|SRO.L|SRO.L|Spitfire Oil Limited|GBp|LSE|25884000|Australia|Energy|Oil & Gas E&P|http://www.spitfireoil.com||1.625|239000|2.1|0.02|4.38|-0.9911111|0|-0.19337|-0.30376|||2020-03-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.867441|||18.46591|||-3.9||0|89.218|91.223|0|1|18|0
2020-08-03 17:14:23|aim_uk_0707|SRT.L|SRT.L|SRT Marine Systems plc|GBp|LSE|164252000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.srt-marine.com|75|41.5|67454|41.5|0.21|45.644|108.93378|0.16965|0.08999|0.21476999|33.617||2020-09-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.161627|||345.83334|3.291|19.402|2.1|3|0.029460002|3.171|4.02|0.1541|0.44936|18|0
2020-08-03 17:14:25|aim_uk_0709|SSTY.L|SSTY.L|Safestay plc|GBp|LSE|64679000|United Kingdom|Consumer Cyclical|Lodging|http://www.safestay.com|69.7|14|10515|14|0.17|40|-0.58823526|0.1752|0.017819999|-0.029930001|181.707||2019-04-11|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.848837|||25|3.913|22.332|-1.5||0.3648|0.88|0.982|-0.05223|0.84357|18|0
2020-08-03 17:14:26|aim_uk_0710|SSY.L|SSY.L|SCISYS Group PLC|GBp|LSE|29698200|||||205|253|31008|253|246|260|||||||2019-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:14:28|aim_uk_0711|STAF.L|STAF.L|Staffline Group plc|GBp|LSE|68930496|United Kingdom|Industrials|Staffing & Employment Services|http://www.stafflinegroupplc.co.uk|1271.67|27|28641|28.25|0.305|165|-0.8234375|0|-0.02611|-0.55556|122.559||2019-09-17|||0m|0|0|-1m|1|4|-2m|1|4|-3m|1|4|||||0|1.565116|||24.150269|0.081||-96.3|118.25|0.50781|1.07|1.153|-0.04087|0.080340005|18|0
2020-08-03 17:14:29|aim_uk_0712|STAR.L|STAR.L|Starcom plc|GBp|LSE|351480000||Technology|Communication Equipment||0.05|0.9|804614|0.9|0.00853|1.7|-0.34545457|-0.084350005|-0.05645|-0.2629|33.41||2020-03-02|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.543023|||81.818184|0.623|-7.391|-0.3||0.0043|0.68|1.419|-0.14948|0.41044|18|0
2020-08-03 17:14:31|aim_uk_0713|STB.L|STB.L|Secure Trust Bank PLC|GBp|LSE|18622700|United Kingdom|Financial Services|Banks—Regional|http://www.securetrustbank.com|2045|575|5317|566|6.8|1730|-0.5578125|0|0.012130001|0.12663001|||2020-05-07|||0m|0|0|-1m|0.67|6|-2m|0.8|5|-3m|1|6|||||0|1.001744|||41.8121|2.362||166.4|189.7|0.72183996|||0.23401|0|18|0
2020-08-03 17:14:32|aim_uk_0714|STCM.L|STCM.L|Steppe Cement Ltd.|GBp|LSE|219000000|Malaysia|Basic Materials|Building Materials|http://www.steppecement.com|0.43|22.5|141725|22.5|0.24|38|-0.23728812|0.26617|0.09928001|0.15673|26.736||2020-06-10|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.372093|||78.39721|0.714|2.683|4.4||0.31301|0.902|1.762|0.12144|0.42144|18|0
2020-08-03 17:14:33|aim_uk_0719|STL.L|STL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:14:35|aim_uk_0720|STM.L|STM.L|STM Group Plc|GBp|LSE|59408100|United Kingdom|Financial Services|Asset Management|http://www.stmgroupplc.com|100|26.5|749|26.5|0.2755|45|-0.3822844|0.1221|0.02928|0.10112|11.341||2020-04-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.811627|||44.76351|0.028|0.232|6.2||0.24082|1.945|1.994|0.16153999|1|18|0
2020-08-03 17:14:36|aim_uk_0722|SUH.L|SUH.L|Sutton Harbour Group plc|GBp|LSE|115944000|United Kingdom|Industrials|Infrastructure Operations|http://www.suttonharbourgroup.com||16|16000|16|0.18|26|-0.36|0.21424|0.00896|-0.02152|52.821||2020-07-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.549418|||40.302265|6.42|29.964|-0.9||0.10682999|0.521|5.079|-0.15066|0.35514|18|0
2020-08-03 17:14:38|aim_uk_0724|SUMM.L|SUMM.L|Summit Therapeutics plc|GBp|LSE|160495008|||||109|20.5|268382|20.5|18|30||||||4Q2017/-3/-10.3!1Q2018/-16/-11.5!2Q2018/-8/-5!4Q2018/-10/-7.8|2019-12-17||-3|0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:14:39|aim_uk_0725|SUN.L|SUN.L|Surgical Innovations Group plc|GBp|LSE|795315968|United Kingdom|Healthcare|Medical Devices|http://www.sigroupplc.com|4.5|1.6|290000|1.6|0.01533|2.6|-0.372549|0.07118|-7.0E-5|-0.19680999|17.126||2020-03-31|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.730232|||106.66667|1.261|17.711|-0.3||0.34590998|1.5|2.902|-0.24400999|0.40370998|18|0
2020-08-03 17:14:41|aim_uk_0726|SVE.L|SVE.L|Starvest plc|GBp|LSE|57574000|United Kingdom|Financial Services|Asset Management|http://www.starvest.co.uk||13.5|87296|13.25|0.111|14.8|5.309524|0|-0.03753|0.66792|||2020-02-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.177906|||166.66667|8.535||4.1||0.00148|38.771|38.771|7.06213|0.19989|18|0
2020-08-03 17:14:42|aim_uk_0728|SWL.L|SWL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:14:43|aim_uk_0729|SXX.L|SXX.L|Sirius Minerals Plc|GBp|LSE|7020199936|||||45|5.49|140795635|5.485|2.1|8389|||||||2018-08-17|||0m|0|0|-1m|1.5|4|-2m|1.5|4|-3m|1.5|4|||||0||||||||||||||18|0
2020-08-03 17:14:45|aim_uk_0730|SYM.L|SYM.L|Symphony Environmental Technologies plc|GBp|LSE|170526000|United Kingdom|Consumer Cyclical|Packaging & Containers|http://www.symphonyenvironmental.com|21|25.5|976252|28|0.13188|47|1.8717949|-0.06577|-0.088470004|-0.25195998|28.21||2019-03-15|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.256395|||1342.1053|5.758|-87.542|-0.4||0.01977|2.195|2.869|-0.080240004|0.45896998|18|0
2020-08-03 17:14:46|aim_uk_0733|TAN.L|TAN.L|Tanfield Group PLC|GBp|LSE|162907008|United Kingdom|Financial Services|Asset Management|http://www.tanfieldgroup.com|79|3.5|5218|3.5|0.025|7.45|-0.4814815|0|-0.01031|-0.01651|||2020-04-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.361627|||29.661016|||-0.2||0.24966|1.529|1.529|0|0|18|0
2020-08-03 17:14:48|aim_uk_0734|TAST.L|TAST.L|Tasty plc|GBp|LSE|141090000|United Kingdom|Consumer Cyclical|Restaurants|http://dimt.co.uk|85|2.6|304830|2.6|0.0285|4.8|-0.3793103|0.03437|0.00049|-0.02231|12.434||2020-03-17|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|1|||||0|0.661046|||27.659575|0.02|0.582|-0.2||0.39118|0.56|1.299|-0.00597|0.014630001|18|0
2020-08-03 17:14:49|aim_uk_0735|TAVI.L|TAVI.L|Tavistock Investments PLC|GBp|LSE|607795968|United Kingdom|Financial Services|Capital Markets|http://www.tavistockinvestments.com|10|1.65|101744|1.65|0.013|2.565|-0.32653064|-0.14908|-0.12625|-0.30876|15.074||2020-07-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.286046|||66|0.345|-2.314|-0.9||0.05978|0.987|1.485|-0.18974|0.40812|18|0
2020-08-03 17:14:51|aim_uk_0737|TCM.L|TCM.L|Telit Communications PLC|GBp|LSE|132691000|United Kingdom|Technology|Communication Equipment|http://www.telit.com|2.31|137.8|224644|136.8|1.04|180.658|-0.15659678|0.05409|0.026099999|0.42928|32.717||2020-03-17|||0m|0|0|-1m|0|2|-2m|0.5|2|-3m|1|3|||||0|0.963372|||134.70186|0.363|6.703|35.7|0.35|0.44318|1.327|1.512|0.120749995|0.32929|18|0
2020-08-03 17:14:52|aim_uk_0738|TCN.L|TCN.L|Tricorn Group plc|GBp|LSE|49219300|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.tricorn.uk.com|50|7.75|3763|7.75|0.072|18.1767|-0.5769974|0.06968|0.025190001|0.086540006|95.87||2020-06-23|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.004651|||37.62136|0.452|6.484|1.7|4.2|0.23704|0.638|1.032|0.02823|0.37936002|18|0
2020-08-03 17:14:54|aim_uk_0740|TEF.L|TEF.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:14:55|aim_uk_0741|TEK.L|TEK.L|Tekcapital plc|GBp|LSE|87778000|United Kingdom|Technology|Software—Application|http://www.tekcapital.com|30|10.5|134102|11|0.1105|24|0.5942029|0.7093|0.17322001|0.28546|||2020-02-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.737209|||29.745043|0.847|1.194|9.5||0.09031|2.709|3.002|0.71505|0.92144996|18|0
2020-08-03 17:14:56|aim_uk_0742|TFW.L|TFW.L|FW Thorpe Plc|GBp|LSE|116330000|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.fwthorpe.co.uk||297|31265|306|2.88|363.32|-0.06134969|0.1882|0.0738|0.12524|0.527||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.393023|||280.98392|2.637|14.012|12.7||0.09575|3.78|5.071|0.1289|0.47772|18|0
2020-08-03 17:14:58|aim_uk_0743|TGL.L|TGL.L|TransGlobe Energy Corporation|GBp|LSE|72543000|Canada|Energy|Oil & Gas E&P|http://www.trans-globe.com||45.5|1861|45.5|0.455|125|-0.63600004|0.55731|-0.051119998|-0.27636|24.609|||||||||||||||||||||5|2.524929|||21.351479|0.303|0.543|-70||0.37962002|2.196|2.638|-0.32317|0.60026|18|5
2020-08-03 17:14:59|aim_uk_0744|THAL.L|THAL.L|Thalassa Holdings Limited|GBp|LSE|16242300|British Virgin Islands|Energy|Oil & Gas Equipment & Services|http://www.thalassaenergyltd.com|2.14|53|8103|54.5|0.542|78|-0.30128205|0|-0.06205|-0.12218001|29.445||2020-03-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.847674|||32.160194|-39.035|1.934|-17.7||0.25377|2.745|2.82|0|-0.62013|18|0
2020-08-03 17:15:01|aim_uk_0745|THR.L|THR.L|Thor Mining PLC|GBp|LSE|1282169984|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.thormining.com|4.2|0.5|48001961|0.47|0.00285|0.793|-0.32857144|0|-0.04044|-0.06717|0.446||2020-03-13|||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|1.636627|||45.454544||-6.297|-0.1||0|1.327|1.387|0|0|18|0
2020-08-03 17:15:02|aim_uk_0746|TIDE.L|TIDE.L|Crimson Tide plc|GBp|LSE|457486016|United Kingdom|Technology|Software—Application|http://www.crimsontide.co.uk|4.4|3.15|553699|2.95|0.0286|3.4|0.3111111|0.14002|0.040560003|0.11375|13.246||2019-09-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.222674|||450|4.659|33.273|0.1||0.18518|1.573|2.117|0.12051|0.87162|18|0
2020-08-03 17:15:04|aim_uk_0747|TILS.L|TILS.L|Tiziana Life Sciences PLC|GBp|LSE|168540992|United Kingdom|Healthcare|Biotechnology|http://www.tizianalifesciences.com|500|236|1225867|268|0.977|300|3.5423727|0|-1.33375||||2019-05-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|2|||||0|1.251744|||||-36.996|-6.8|-2.9|0.21188|0.201|0.205|0|0|18|0
2020-08-03 17:15:05|aim_uk_0748|TLA.L|TLA.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:15:07|aim_uk_0749|TLY.L|TLY.L|Totally plc|GBp|LSE|182186000|United Kingdom|Healthcare|Medical Care Facilities|http://www.totallyplc.com|50|17.65|270729|18.5|0.2|26|0.88775504|0.028099999|-0.01224|-0.09393|12.129||2019-11-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.87093|||93.386246|0.274|9.755|-1.8||0.49925|0.776|0.779|-0.02674|0.18099001|18|0
2020-08-03 17:15:08|aim_uk_0750|TMMG.L|TMMG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:15:10|aim_uk_0752|TND.L|TND.L|Tandem Group plc|GBp|LSE|5034090|United Kingdom|Consumer Cyclical|Leisure|http://tandemgroupplc.co.uk||365|15536|340|2.6|380|0.8378378|0.07753|0.07105|0.15225|22.297||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.110465|||128.20514|0.392|5.062|39.6||0.0077100005|1.181|1.753|0.05237|0.30352|18|0
2020-08-03 17:15:11|aim_uk_0754|TOM.L|TOM.L|TomCo Energy Plc|GBp|LSE|669134016|Isle of Man|Energy|Oil & Gas Drilling|http://tomcoenergy.com|5|0.7|14739801|0.65|0.004|6.39|-0.8898305|0|-0.039809998|-0.065799996|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.081395|||18.918919||-1.402|-0.4||0.01625|2.388|2.388|0|0|18|0
2020-08-03 17:15:13|aim_uk_0756|TRAF.L|TRAF.L|Trafalgar Property Group plc|GBp|LSE|1425190016|United Kingdom|Real Estate|Real Estate—Development|http://www.trafalgarproperty.group|0.95|0.185|19199558|0.185|0.0009|0.3|-0.026315749|-0.40422|-0.1129||||2019-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.428488||||3.178|-7.862|-0.6||0.01208|0.03|1.674|-0.98133004|-0.18135001|18|0
2020-08-03 17:15:14|aim_uk_0757|TRAK.L|TRAK.L|Trakm8 Holdings PLC|GBp|LSE|49975000|United Kingdom|Technology|Scientific & Technical Instruments|http://www.trakm8.com|70|18.75|21425|19.25|0.121|26|-0.14444447|0.01115|-5.0E-5|-0.05052|45.413||2019-07-08|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.188953|||44.2217|0.899|80.611|-2.2|9.99|0.070650004|1.257|1.555|-0.055910002|0.59125|18|0
2020-08-03 17:15:16|aim_uk_0759|TRCS.L|TRCS.L|Tracsis plc|GBp|LSE|29117600|United Kingdom|Technology|Software—Application|http://www.tracsis.com|737.5|580|19691|575|6.1|840|-0.10505837|0.18952999|0.06455|0.11273|3.221||2020-04-02|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.732558|||331.9977|2.483|13.103|18|25.55|0.66138|2.129|2.153|0.09362|0.58618|18|0
2020-08-03 17:15:17|aim_uk_0761|TREE.L|TREE.L|Cambium Global Timberland Limited|GBp|LSE|73728304|||||44|6.5|32955|6.5|0.06|13|||||||2020-01-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:15:19|aim_uk_0762|TRIN.L|TRIN.L|Trinity Exploration & Production plc|GBp|LSE|478488992|United Kingdom|Energy|Oil & Gas E&P|http://trinityexploration.com|0.48|7.55|244655|7.6|0.07525|13.47|-0.33913046|0.19201|0.010190001|-0.17639999|2.931||2020-05-13|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.669186|||57.63359|0.264|1.374|-2.5||0.19209999|1.918|2.442|-0.15099|0.42935002|18|0
2020-08-03 17:15:20|aim_uk_0763|TRP.L|TRP.L|Tower Resources plc|GBp|LSE|1243270016|United Kingdom|Energy|Oil & Gas E&P|http://www.towerresources.co.uk|0.12|0.325|1969080|0.325|0.00281|0.89|-0.5806452|0|-0.06306|-0.13156|3.864||2019-06-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570348|||16.25||7.656|-0.4||0.13611001|0.035|0.035|0|0|18|0
2020-08-03 17:15:21|aim_uk_0764|TRT.L|TRT.L|Transense Technologies plc|GBp|LSE|16307300|United Kingdom|Consumer Cyclical|Auto Parts|http://www.transense.co.uk|100|51.5|58|51.5|0.55|90|-0.14876032|-0.72896004|-0.30666|-0.56145|24.441||2020-02-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.14593|||235.15982|3.434|-4.71|-12.2||0.07321|1.792|2.314|-0.82949996|0.81134003|18|0
2020-08-03 17:15:23|aim_uk_0765|TRX.L|TRX.L|Tissue Regenix Group plc|GBp|LSE|7032990208|United Kingdom|Healthcare|Biotechnology|http://www.tissueregenix.com|16.1|0.3025|35133801|0.32|0.0033|4.1|-0.91466665|-0.47057|-0.13166|-0.24861|9.294||2020-06-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.458139|||13.750001|0.229|-0.487|-0.6||0.4468|1.758|3.255|-0.53503|0.46183|18|0
2020-08-03 17:15:24|aim_uk_0766|TSTL.L|TSTL.L|Tristel Plc|GBp|LSE|46175200|United Kingdom|Healthcare|Medical Instruments & Supplies|http://www.tristel.com|300|437.5|46077|412.5|4.15|534|0.42241383|0.25204|0.1195|0.20715|16.09||2020-02-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.800581|||805.70905|6.383|25.325|10.1|12|0.41217998|2.433|3.154|0.16165|0.79385|18|0
2020-08-03 17:15:26|aim_uk_0767|TSTR.L|TSTR.L|Tri-Star Resources plc|GBp|LSE|95276896|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.tri-starresources.com|68|25.5|21718|25.5|0.1599|41|-0.32|0|-0.030380001|-0.03425|6.865||2019-06-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.036046|||134.92064||-75.446|-0.2||0.72431|0.202|0.202|0|0|18|0
2020-08-03 17:15:27|aim_uk_0769|TUNG.L|TUNG.L|Tungsten Corporation plc|GBp|LSE|126088000|United Kingdom|Industrials|Specialty Business Services|http://www.tungsten-network.com|80|40.7|2300|40.75|0.3295|51.8|-0.16082472|-0.07507|-0.010650001|-0.0482|6.484||2020-09-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.910465|||45.222225|1.548|-20.625|-4.5||0.55391|0.521|0.619|-0.15323|0.46058998|18|0
2020-08-03 17:15:29|aim_uk_0770|TYM.L|TYM.L|Tertiary Minerals plc|GBp|LSE|831057984|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.tertiaryminerals.com|9|0.225|4359613|0.23|0.00221|0.899|-0.06122452|-2.71845|-0.18912001|-0.3093|||2020-05-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.322093|||37.5|4.346|-1.599|-0.2||0.011820001|5.175|5.175|0|1|18|0
2020-08-03 17:15:30|aim_uk_0774|UCG.L|UCG.L|United Carpets Group plc|GBp|LSE|81400000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.unitedcarpetsandbeds.com|8.7|2.75|12173|2.75|0.0301|6.4|-0.47619045|0.02162|0.00625|-0.1457|730.05|||||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0||||74.324326|0.774|35.809|-0.7|1.6|0.0077100005|0.66|0.846|-0.021240002|0.6181|18|0
2020-08-03 17:15:32|aim_uk_0777|UJO.L|UJO.L|Union Jack Oil plc|GBp|LSE|15440900096|United Kingdom|Energy|Oil & Gas E&P|http://www.unionjackoil.com||0.285|105882242|0.275|0.00183|0.38|0.03773594|0|-0.09826|-0.16931||||||||||||||||||||||0|0.473837|||284.99997|261.656|-28.017|-0||0.00208|29.297|29.429|0|-0.352|18|0
2020-08-03 17:15:33|aim_uk_0778|UKOG.L|UKOG.L|UK Oil & Gas PLC|GBp|LSE|11099400192|United Kingdom|Energy|Oil & Gas E&P|http://www.ukogplc.com|4.4|0.23|385360171|0.17|0.002|1.374|-0.8111111|0|-0.0466|-0.104320005|||2020-06-30|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.212209|||32.857143|57.549|-3.285|-0.1||0.0546|1.152|1.153|0|0.52525|18|0
2020-08-03 17:15:35|aim_uk_0779|UKR.L|UKR.L|Ukrproduct Group Limited|GBp|LSE|39673000|Ukraine|Consumer Defensive|Packaged Foods|http://www.ukrproduct.com||5.475|34610|6.075|0.05975|7|0.8615385|0.042529996|0.05356|0.98497003|230.411||2019-09-02|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.123837|||68.4375|0.189|4.452|5.1||0|0.428|0.763|0.04065|0.09463|18|0
2020-08-03 17:15:36|aim_uk_0780|ULS.L|ULS.L|ULS Technology plc|GBp|LSE|64871300|United Kingdom|Communication Services|Internet Content & Information|http://www.ulstechnology.com|135|63.9|65197|63|0.48114|71.8|-0.06528193|0.17915002|0.118090004|0.28004|57.373||2019-12-03|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.560465|||329.38144|1.618|9.032|4.8|6.8|0.84682|0.45|0.482|0.11549|0.43941003|18|0
2020-08-03 17:15:38|aim_uk_0782|UNG.L|UNG.L|Universe Group plc|GBp|LSE|261067008|United Kingdom|Industrials|Specialty Business Services|http://www.universe-group.co.uk|10|5.625|69066|5.75|0.05765|7|0.2777778|0.07491|0.02858|-0.06147|25.474||2019-04-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.704651|||61.813187|0.65|8.682|-0.6||0.62713003|0.905|1.192|-0.06533|0.51767|18|0
2020-08-03 17:15:39|aim_uk_0784|URU.L|URU.L|URU Metals Limited|GBp|LSE|780571|Canada|Basic Materials|Other Industrial Metals & Mining|http://www.urumetals.com|1.14|195|1404|195|0.907|348|-0.36065573|0|-0.080579996|-0.62429|||2019-10-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.317441|||89.28571||-2.616|-275.2||0.17813998|0.123|0.123|0|0|18|0
2020-08-03 17:15:41|aim_uk_0787|UVEL.L|UVEL.L|UniVision Engineering Limited|GBp|LSE|383676992|Hong Kong|Industrials|Security & Protection Services|http://www.uvel.com|1.6|1|149000|1.05|0.0115|2.991|-0.53333336|0.08064|0.049450003|0.11449|10.684||2019-09-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.237209|||45.454544|0.343|4.248|0.2||0|2.008|2.184|0.06948|0.1935|18|0
2020-08-03 17:15:43|aim_uk_0788|VAL.L|VAL.L|ValiRx plc|GBp|LSE|54062400|United Kingdom|Healthcare|Biotechnology|http://www.valirx.com|6|8.25|913065|8.25|0.03|22.9|44.833332|0|-0.43026|-0.92339|8.97||2019-05-29|||0m|0|0|-1m|0|0|-2m|1|1|-3m|1|1|||||0|2.239534|||37.5||-0.377|-33.1||0.011390001|0.237|0.276|0|0|18|0
2020-08-03 17:15:45|aim_uk_0789|VAST.L|VAST.L|Vast Resources plc|GBp|LSE|12214500352|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.vastplc.com|3.7|0.225|153540397|0.22|0.00191|0.537|0.5942029|-0.60964|||93.369||2020-01-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.798255|||224.99998|23.159|-37.988|0||0.19986999|0.463|0.581|1.9091201|-0.09393|18|0
2020-08-03 17:15:46|aim_uk_0790|VCP.L|VCP.L|Victoria plc|GBp|LSE|125398000|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.victoriaplc.com|750|270|146627|264|2.55|535|-0.49714285|-0.00016000001|-0.03211|-0.23497|239.946||2019-11-26|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.511046|||129.93262|1.254|-7795.507|-56||0.65887|1.24|1.88|-0.11295|0.36428002|18|0
2020-08-03 17:15:48|aim_uk_0791|VELA.L|VELA.L|Vela Technologies PLC|GBp|LSE|1748940032|United Kingdom|Financial Services|Asset Management|http://www.velatechplc.com||0.07|2176707|0.07|0.00062|0.8|-0.39130437|0|-0.07621|-0.7371|29.689|||||||||||||||||||||0|1.507558|||70|||-0.1||0.00205|0.254|0.254|0|0|18|0
2020-08-03 17:15:49|aim_uk_0792|VENN.L|VENN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:15:51|aim_uk_0794|VGAS.L|VGAS.L|Volga Gas plc|GBp|LSE|80818400|United Kingdom|Energy|Oil & Gas E&P|http://www.volgagas.com|0.76|24|1460|24|0.236|50|-0.3766234|0.58238|0.010369999|-0.18912001|||2020-04-07|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.128488|||40.13378|0.167|0.286|-12.4||0.75615996|2.351|2.483|-0.316|0.30326|18|0
2020-08-03 17:15:52|aim_uk_0797|VLG.L|VLG.L|Venture Life Group plc|GBp|LSE|83712096|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.venture-life.com|83|80|57330|81|0.76|90.5|0.6363636|0.1015|0.02004|0.02786|21.407||2020-04-09|||0m|0|0|-1m|1.5|2|-2m|1|1|-3m|1|1|||||0|0.409302|||204.08163|3.173|31.264|1||0.5505|2.084|2.721|0.04474|0.39606997|18|0
2020-08-03 17:15:53|aim_uk_0799|VLS.L|VLS.L|Velocys plc|GBp|LSE|1063760000|United Kingdom|Energy|Oil & Gas Equipment & Services|http://www.velocys.com|26.65|6.4|3173970|6.12|0.058|16.8|1.04|0|-0.63039|-3.56391|169.745||2019-05-15|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|0.881976|||3200|84.714|-2.078|-2.6||0.45705003|0.298|0.846|0|1|18|0
2020-08-03 17:15:55|aim_uk_0801|VNET.L|VNET.L|Vianet Group plc|GBp|LSE|28953400|United Kingdom|Industrials|Specialty Business Services|http://www.vianetplc.com|142|91.5|12725|91.5|0.89|169.75|-0.28235292|0.28123|0.046079997|0.09132|10.043||2020-06-02|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.136627|||94.81866|1.676|5.959|8.5||0.55861|1.102|1.413|0.14931|0.68284|18|0
2020-08-03 17:15:56|aim_uk_0803|VNL.L|VNL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:15:58|aim_uk_0804|VOF.L|VOF.L|VinaCapital Vietnam Opportunity Fund Limited|GBp|LSE|174428000|||||4.5|312.5|985907|306|3.00461|408|||||||2020-03-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-08-03 17:15:59|aim_uk_0805|VOG.L|VOG.L|Victoria Oil & Gas Plc|GBp|LSE|256862000|United Kingdom|Energy|Oil & Gas Integrated|http://www.victoriaoilandgas.com|1.07|3.61|262935|3.65|0.0351|14.2|-0.73454547|0.11807|-0.025409998|-0.11424|17.925||2019-05-24|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.677325|||6.366843|0.803|6.805|-7.2|0.17|0.13161|2.222|2.247|-0.7633|0.34208|18|0
2020-08-03 17:16:01|aim_uk_0806|VRP.L|VRP.L|Verona Pharma plc|GBp|LSE|414278016|United Kingdom|Healthcare|Biotechnology|http://www.veronapharma.com|247.67|67.5|162521|67.5|0.47|115|0.40625|0|-0.54749|-0.86033994|5.545||2020-04-30|||0m|0|0|-1m|2|2|-2m|2|2|-3m|2|2|||||0|-0.795348|||275.5102||-1.176|-34.3||0.25605|3.667|3.913|0|0|18|0
2020-08-03 17:16:02|aim_uk_0807|VRS.L|VRS.L|Versarien plc|GBp|LSE|169682000|United Kingdom|Basic Materials|Specialty Chemicals|http://www.versarien.com|25|45.2|2233207|41|0.3705|124|-0.6255708|-0.38513002|-0.14606|-0.33908|11.066||2019-07-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|0.830232|||551.2195|7.351|-19.086|-2.4||0.26334998|1.787|2.635|-0.44284|0.26623|18|0
2020-08-03 17:16:03|aim_uk_0808|VTU.L|VTU.L|Vertu Motors plc|GBp|LSE|369174016|United Kingdom|Consumer Cyclical|Auto & Truck Dealerships|http://www.vertumotors.com|51|22|215985|22.35|0.1825|43.328|-0.37042254|0.02123|0.02921|0.0110599995|63.066||2020-06-03|||0m|0|0|-1m|2|2|-2m|1.33|3|-3m|1.33|3|||||0|1.194767|||30.726255|0.068|3.189|0.8|7|0.80472|0.146|0.977|0.00097000005|0.10901|18|0
2020-08-03 17:16:05|aim_uk_0810|WAND.L|WAND.L|WANdisco plc|GBp|LSE|51342300|United Kingdom|Technology|Software—Application|http://www.wandisco.com|12.07|538|17231|530|6|834|-0.066901386|-1.6497|-0.48117|-1.28534|16.905||2018-03-09|||0m|0|0|-1m|2|3|-2m|2|2|-3m|1.33|3|||||0|1.177325|||859.4249|15.714|-9.525|-62.6||0.68195|3.375|3.441|-1.74955|0.5995|18|0
2020-08-03 17:16:06|aim_uk_0811|WEB.L|WEB.L|Webis Holdings plc|GBp|LSE|393337984|Isle of Man|Consumer Cyclical|Gambling|http://www.webisholdingsplc.com|1600|1.55|82070|1.55|0.016|3.7|0.34782612|-0.0047|-0.03305|-0.45199|138.201||2020-02-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.493023|||774.99994|0.093|-19.765|-0.1||0.03136|1.215|1.503|-0.010930001|0.09342|18|0
2020-08-03 17:16:08|aim_uk_0812|WGB.L|WGB.L|Walker Greenbank PLC|GBp|LSE|70983504|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.walkergreenbank.com|128.75|48.5|17518|48.5|0.41|91.75|-0.4457143|0.08457|0.0353|0.05923|15.629||2020-06-30|||0m|0|0|-1m|1.67|3|-2m|1.67|3|-3m|1.67|3|||||0|1.097093|||53.12158|0.372|4.403|5.2||0.60209|0.757|1.895|0.0334|0.61127996|18|0
2020-08-03 17:16:09|aim_uk_0814|WHI.L|WHI.L|WH Ireland Group plc|GBp|LSE|48729900|United Kingdom|Financial Services|Capital Markets|http://www.whirelandplc.com|177|37.5|17433|40|0.41|58.8|-0.19191921|0|-0.20064|-0.384|34.129||2019-11-06|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.652906|||211.86441|0.909||-7.1||0.63036|1.433|1.96|-0.14909|1|18|0
2020-08-03 17:16:11|aim_uk_0815|WIND.L|WIND.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:12|aim_uk_0816|WINK.L|WINK.L|M Winkworth PLC|GBp|LSE|12733200|United Kingdom|Real Estate|Real Estate Services|http://www.winkworthplc.com|144|146|596|140|1.24|185|0.21739125|0.27322|0.15666|0.26847|10.593||2020-04-06|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.044767|||373.40152|2.321|8.494|10.1||0.10459|3.187|3.514|0.20028|0.79426|18|0
2020-08-03 17:16:13|aim_uk_0817|WKOF.L|WKOF.L|Weiss Korea Opportunity Fund Ltd.|GBp|LSE|84365000||||||168|5203|167|1.345|172||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:15|aim_uk_0819|WRES.L|WRES.L|W Resources Plc|GBp|LSE|6700040192|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.wresources.com|1.2|0.1425|24359178|0.1425|0.0022|0.448|-0.6379747|-2.6411|-0.01195|-0.15405|253.408||2020-06-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.570348|||47.5|||-0.1||0.00551|0.423|1.176|0|0.06027|18|0
2020-08-03 17:16:16|aim_uk_0821|WSBN.L|WSBN.L|Wishbone Gold Plc|GBp|LSE|91918200|Gibraltar|Basic Materials|Gold|http://www.wishbonegold.com||1.15|260051|1.225|0.0122|3.8|-0.67763156|0|-0.24271|-1.24294||||||||||||||||||||||0|-0.060465|||19.166666|0.017||-13.1||0.18259001|1.066|1.426|-0.14027001|0.0031299999|18|0
2020-08-03 17:16:18|aim_uk_0822|WSG.L|WSG.L|Westminster Group PLC|GBp|LSE|160403008|United Kingdom|Industrials|Security & Protection Services|http://www.wsg-corporate.com||7.7|1378448|7.75|0.091|15.2|-0.16666669|-0.06796|-0.06726|-0.94014|133.161||2020-04-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.263372|||481.24997|1.186|-17.455|-1||0.07248|1.138|1.321|-0.12839|0.40820998|18|0
2020-08-03 17:16:19|aim_uk_0824|WYG.L|WYG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:21|aim_uk_0825|WYN.L|WYN.L|Wynnstay Group Plc|GBp|LSE|20007600|United Kingdom|Basic Materials|Agricultural Inputs|http://www.wynnstay.co.uk|534|327.5|15412|320|2.85|400|0.06666672|0.02411|0.02844|0.06585|12.818||2020-01-22|||0m|0|0|-1m|0|1|-2m|-0.5|2|-3m|-0.5|2|||||0|0.93372|||67.60941|0.159|6.586|31.4||0.28189|1.103|1.758|0.0136|0.13349|18|0
2020-08-03 17:16:22|aim_uk_0827|XLM.L|XLM.L|XLMedia PLC|GBp|LSE|187128992|Cyprus|Communication Services|Publishing|http://www.xlmedia.com|2.46|23|12484|22.5|0.236|80|-0.68706536|0.34153998|0.111269996|-0.52889|16.827||2020-04-22|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.377906|||66.860466|0.282|0.825|-30||0.47647998|1.461|1.557|-0.74627|0.67373|18|0
2020-08-03 17:16:24|aim_uk_0828|XSG.L|XSG.L|Xeros Technology Group plc|GBp|LSE|1983760000|United Kingdom|Industrials|Specialty Industrial Machinery|http://www.xerostech.com|135.55|1.45|3192647|1.44|0.0092|9.2222|-0.8253|0|-0.62037|-1.40445|12.999||2020-04-24|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.774418|||207.14285|3.489|-0.444|-6.5|-18|0.30215|2.795|3.195|0|-0.55568004|18|0
2020-08-03 17:16:25|aim_uk_0829|XTR.L|XTR.L|Xtract Resources Plc|GBp|LSE|457303008|United Kingdom|Basic Materials|Gold|http://www.xtractresources.com||1.2|2342973|1.225|0.0115|1.639|0.065217376|0|-0.04255|-0.10144||||||||||||||||||||||0|0.319767|||48|3.879||-0.3||0.35187998|1.548|2.315|-0.80681|0.19097|18|0
2020-08-03 17:16:26|aim_uk_0830|YNGA.L|YNGA.L|Young & Co.'s Brewery, P.L.C.|GBp|LSE|34389900|United Kingdom|Consumer Cyclical|Restaurants|http://www.youngs.co.uk|1793.33|870|18691|919|9.74|1690|-0.43446153|0.22529|0.029790001|0.0326|48.612||2019-05-23|||0m|0|0|-1m|1|3|-2m|1|3|-3m|1|3|||||0|0.643604|||72.199165|2.364|10.494|39.4|65.65|0.24066|0.085|0.157|0.06194|0.14923|18|0
2020-08-03 17:16:28|aim_uk_0831|YOLO.L|YOLO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:29|aim_uk_0832|YOU.L|YOU.L|YouGov plc|GBp|LSE|108466000|United Kingdom|Communication Services|Advertising Agencies|http://www.yougov.co.uk|580|810|34324|800|7.4|820|0.42348754|0.19596|0.09019|0.15256|9.474||2020-04-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.583139|||824.0082|5.632|28.743|14.1||0.78148|1.308|1.308|0.10831001|0.83361|18|0
2020-08-03 17:16:31|aim_uk_0833|ZAM.L|ZAM.L|Zambeef Products Plc|GBp|LSE|300580000|Zambia|Consumer Defensive|Packaged Foods|http://www.zambeefplc.com|0.26|7.25|12000|7.25|0.0775|8.05|0.054545403|0.11485|0.03709|0.02342|27.242|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.026558|||||||0.03|0.19594999|0.138|1.41|0.01482|0.35184|18|0
2020-08-03 17:16:32|aim_uk_0834|ZBO.L|ZBO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:34|aim_uk_0835|ZIOC.L|ZIOC.L|Zanaga Iron Ore Company Limited|GBp|LSE|293033984|British Virgin Islands|Basic Materials|Steel|http://www.zanagairon.com|0.14|6.27|414219|6.29|0.05203|15.251|-0.37722772|0|-0.0197|-0.04854|||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.052906|||47.142857|||-0.7|-0.02|0|4.503|4.589|0|0|18|0
2020-08-03 17:16:35|aim_uk_0837|ZOO.L|ZOO.L|ZOO Digital Group plc|GBp|LSE|74547296|United Kingdom|Technology|Software—Application|http://www.zoodigital.com|2.27|61|26229|61.5|0.695|90|-0.18|0.03504|-0.01767|0.063319996|132.679||2019-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.093604|||859.1549|1.732|49.43|0.4||0.45613998|0.786|0.786|0.01061|0.3386|18|0
2020-08-03 17:16:37|aim_uk_0839|ZYT.L|ZYT.L|Zytronic plc|GBp|LSE|16044000|United Kingdom|Technology|Electronic Components|http://zytronic.co.uk||105|16736|105|1.0651|258.5|-0.5531915|0.15694|0.04777|0.07692|||2020-05-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.679651|||70.945946|0.248|1.583|11.8|29.9|0.35608003|10.456|12.26|0.105170004|0.31855|18|0
2020-08-03 17:16:38|aim_uk_0841|VLX.L|VLX.L|Volex plc|GBp|LSE|152251008|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.volex.com|1.48|144|138045|136.5|1.465|171.5|0.45677698|0.06768|0.04789|0.11939|8.51||2020-06-18|||0m|0|0|-1m|1|2|-2m|1|2|-3m|1|2|||||0|1.011046|||167.05336|0.474|7|9.5|0.1|0.47116002|1.053|1.671|0.037550002|0.23166001|18|0
2020-08-03 17:16:39|aim_uk_0842|FTC.L|FTC.L|Filtronic plc|GBp|LSE|213898000|United Kingdom|Technology|Communication Equipment|http://www.filtronic.com|7.56|8.9|186858|8.95|0.072|11.9|0.22068965|0.02276|0.00501|0.11005|39.506||2020-08-04|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|2.152906|||202.27272|1.528|67.139|-1|0.47|0.19964|0.588|1.523|-0.14777|0.44531|18|0
2020-08-03 17:16:41|aim_uk_0843|WSP.L|WSP.L|Wynnstay Properties Plc|GBp|LSE|2711620|United Kingdom|Real Estate|Real Estate—Diversified|http://www.wynnstayproperties.co.uk||605|40|605|6.05|630|0.052173972|0|0.027479999|0.00567|58.199||2019-06-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||77.6039|12.276||4.5||0.00303|1.019|1.019|0.05416|0.94892|18|0
2020-08-03 17:16:42|aim_uk_0844|BILN.L|BILN.L|Billington Holdings Plc|GBp|LSE|12934300|United Kingdom|Industrials|Engineering & Construction|http://www.billington-holdings.plc.uk|350|300|4467|300|2.91|450|-0.082568824|0.069910005|0.07839|0.18608999|5.752||2020-04-21|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.713372|||128.81065|0.184|2.634|39.8||0.30392|1.114|1.544|0.044260003|0.28531998|18|0
2020-08-03 17:16:44|aim_uk_0845|CNN.L|CNN.L|Caledonian Trust PLC|GBp|LSE|11784000|United Kingdom|Real Estate|Real Estate Services|http://www.caledoniantrust.com||132.5|747|132.5|1.4|246.4|-0.43617022|-0.79664004|-0.00928|0.083409995|22.937||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.360465|||65.59406|39.246|-49.264|16.2||0.013099999|0.074|4.889|3.55597|0.53731|18|0
2020-08-03 17:16:45|aim_uk_0846|WTE.L|WTE.L|Westmount Energy Limited|GBp|LSE|125761000||Basic Materials|Independent Oil & Gas|||16|20276|16.5|0.13|23|0.047619104|0|-0.032479998|0.120349996|3.491||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.298837|||140.35088|||1||0.26067|37.859|37.875|0|0|18|0
2020-08-03 17:16:47|aim_uk_0847|CAB.L|CAB.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:48|aim_uk_0848|TON.L|TON.L|Titon Holdings Plc|GBp|LSE|11083800|United Kingdom|Industrials|Building Products & Equipment|http://www.titon.com/uk||76.5|925|76.5|0.715|148|-0.47241378|0.04832|0.0172|0.031170001|4.961||2020-05-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.248255|||54.681915|0.265|5.493|3|15.6|0.18744|1.968|3.079|0.01403|0.29354998|18|0
2020-08-03 17:16:50|aim_uk_0849|HVT.L|HVT.L|The Heavitree Brewery PLC|GBp|LSE|1994700|United Kingdom|Consumer Cyclical|Restaurants|http://www.heavitreebrewery.co.uk||325|550|325|3.25|470|-0.22619045|0.24628|0.04454|0.09083|49.033||2020-02-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.854651|||122.54902|3.227|13.101|23.2||0|0.4|0.404|0.16493|0.38653|18|0
2020-08-03 17:16:51|aim_uk_0850|HVTB.L|HVTB.L||GBp|YHD|||||||0|0|0|0|0||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:16:53|aim_uk_0851|HVTA.L|HVTA.L|The Heavitree Brewery PLC|GBp|LSE|3282480|United Kingdom|Consumer Cyclical|Restaurants|http://www.heavitreebrewery.co.uk||195|64|195|1.95|269.5|-0.113636374|0.24628|0.04454|0.09083|49.033|||||||||||||||||||||0|0.854651|||73.52941|2.303|9.35|23.2||0|0.4|0.404|0.16493|0.38653|18|0
2020-08-03 17:16:54|aim_uk_0852|CIN.L|CIN.L|City of London Group plc|GBp|LSE|39961100|United Kingdom|Financial Services|Asset Management|http://www.cityoflondongroup.com|0.3|90|39|90|1.05|147.5|-0.37931037|0.34250998|0.01594|-0.17232001|220.205||2019-12-17|||0m|0|0|-1m|-2|1|-2m|-2|1|-3m|-2|1|||||0|0.456241|||114.06844|12.448|36.343|-13.8|0.98|0.00104|1.876|3.244|-0.62472|0.96985|18|0
2020-08-03 17:16:56|aim_uk_0853|HRN.L|HRN.L|Hornby PLC|GBp|LSE|166928000|United Kingdom|Consumer Cyclical|Specialty Retail|http://www.hornby.com|37.95|33|268|33|0.335|41|0.06488025|-0.02175|-0.050019998|-0.108109996|7.131||2020-06-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.497674|||148.64865|1.369|-62.946|-2.7|1|0.73579|2.098|5.082|-0.08972|0.44136003|18|0
2020-08-03 17:16:57|aim_uk_0854|WINE.L|WINE.L|Naked Wines plc|GBp|LSE|72875600|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.nakedwinesplc.co.uk|442.5|420|84841|422.5|4.15|439.78|0.5307971|-0.00364|-0.013359999|-0.06003|4.796||2020-06-24|||0m|0|0|-1m|-0.17|6|-2m|0.17|6|-3m|0.17|6|||||0|0.28779|||269.40347|1.272|-349.659|10.9|21.9|0.60783|0.845|1.826|0.04018|0.38222998|18|0
2020-08-03 17:16:59|aim_uk_0855|OBC.L|OBC.L|Online Blockchain Plc|GBp|LSE|8662350|United Kingdom|Technology|Software—Application|http://www.onlineblockchain.io||18|89256|19|0.1308|25.9|-0.15555555|0|-0.16545|-0.34078|||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.531395|||119.99999|23.689|-3.987|-6.2||0.11659|3.304|3.304|0|-1.10294|18|0
2020-08-03 17:17:00|aim_uk_0856|ENGI.L|ENGI.L|Energiser Investments plc|GBp|LSE|253912992||||||0.65|1600031|0.675|0.00602|1.1|||||||2020-06-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:17:02|aim_uk_0857|CIHL.L|CIHL.L|Caribbean Investment Holdings Limited|GBp|LSE|134742000|Belize|Financial Services|Banks—Regional|http://www.cihltd.co||55.5|1953|55.5|0.385|62|2.3636363|0|0.030480001|0.17542|||2018-12-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.08779|||53.935856|0.06||15.9||0.044060003|||0.47929|0|18|0
2020-08-03 17:17:03|aim_uk_0858|CPS.L|CPS.L|Cpl Resources plc|GBp|LSE|27443900|Ireland|Industrials|Staffing & Employment Services|http://cpljobs.com/ie|5.48|665|495|655|6.5417|750|0.1748879|0.05084|0.08935001|0.21412|4.432|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.805232|||167.92929|||65.9||0.4497|2.031|2.031|0.040570002|0.17471|18|0
2020-08-03 17:17:05|aim_uk_0859|GHS.L|GHS.L|Gresham House Strategic plc|GBp|LSE|3480880|||||1174|1040|2598|1035|10.4|1355|||||||2018-11-22|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-08-03 17:17:06|aim_uk_0860|USG.L|USG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:17:07|aim_uk_0861|LSC.L|LSC.L|London Security plc|GBp|LSE|12261500|United Kingdom|Industrials|Security & Protection Services|http://www.londonsecurity.org||2100|1|2100|21|2470|-0.106382966|0.20885|0.09852|0.14756|8.269||2020-05-22|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.091279|||222.31631|1.636|7.832|135.8||0|1.951|2.503|0.113350004|0.75297|18|0
2020-08-03 17:17:09|aim_uk_0862|BIRD.L|BIRD.L|Blackbird plc|GBp|LSE|336113984|United Kingdom|Technology|Software—Application|http://www.blackbird.video||17.5|383761|17.5|0.189|20.93|1.4137931|-1.99114|-0.17023|-0.29789|4.343|||||||||||||||||||||0|0.700581|||673.0769|47.4|-23.805|-0.7||0.29547|10.245|10.362|-1.9752699|0.85035|18|0
2020-08-03 17:17:10|aim_uk_0863|8PG.L|8PG.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:17:12|aim_uk_0864|AFN.L|AFN.L|ADVFN plc|GBp|LSE|25703800|United Kingdom|Financial Services|Capital Markets|http://www.advfn.com||19.5|5416|20|0.16|32.7|-0.2982456|-0.05831|-0.10193|-0.37007|||2020-03-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.918023|||382.35294|0.558|-9.57|-2.3||0.09302|0.427|0.427|-0.07271|0.95694|18|0
2020-08-03 17:17:13|aim_uk_0865|OLEE.L|OLEE.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:17:15|aim_uk_0866|FKE.L|FKE.L|Fiske plc|GBp|LSE|11560200|United Kingdom|Financial Services|Capital Markets|http://www.fiskeplc.com||64|1000|64|0.64|67|0.015873075|0|-0.04607|-0.070879996|2.883|||||||||||||||||||||0|-0.024418|||92.61939|1.311||-4||0|1.506|1.506|-0.09851|-0.06697|18|0
2020-08-03 17:17:16|aim_uk_0867|PCIP.L|PCIP.L|PCI-PAL PLC|GBp|LSE|59320600|United Kingdom|Technology|Information Technology Services|http://www.pcipal.com|50|39|37000|42|0.4192|52.5|0.27272725|-1.14743|-0.42286|-2.80026|||2020-03-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.266279||||4.859|-4.234|-10.1||0.46512002|0.779|0.779|-1.1534101|0.67227995|18|0
2020-08-03 17:17:18|aim_uk_0868|HSM.L|HSM.L|Samuel Heath & Sons plc|GBp|LSE|2534320|United Kingdom|Industrials|Building Products & Equipment|http://www.samuel-heath.com||200|1038|200|1.78|325|-0.32203388|0.13963|0.06834|0.21271|1.836||2020-07-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.340697|||89.485466|0.155|1.112|42.2||0.0027200002|2.686|4.796|0.07698|0.51048|18|0
2020-08-03 17:17:19|aim_uk_0869|PRIM.L|PRIM.L|Primorus Investments plc|GBp|LSE|139831008|United Kingdom|Financial Services|Asset Management|http://www.primorusinvestments.com||3.3|39455|3.35|0.03211|3.727|0.39583325|0|-0.049429998|-0.08089|||2020-04-24|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.479069|||97.058815|24.418||-0.3||0|0.454|0.556|-2.11053|1|18|0
2020-08-03 17:17:21|aim_uk_0870|TIR.L|TIR.L|Tiger Resource Plc|GBp|LSE|184347008||||||0.275|40000|0.275|0.00225|0.45|||||||2018-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:17:22|aim_uk_0871|TPG.L|TPG.L|TP Group plc|GBp|LSE|779179008|United Kingdom|Industrials|Aerospace & Defense|http://www.tpgroup.uk.com|9.47|7.4|327184|7.15|0.06835|9.2|0.07518792|0.03195|-0.00877|-0.055069998|17.69||2020-04-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.874418|||160.86957|0.96|30.058|-0.2||0.67603|1.23|1.375|-0.033099998|0.29087|18|0
2020-08-03 17:17:23|aim_uk_0872|ZIN.L|ZIN.L|Zinc Media Group plc|GBp|LSE|7942920|United Kingdom|Communication Services|Entertainment|http://www.zincmedia.com||59|15855|61|0.515|182.5|-0.64117646|-0.00954|-0.04587|-0.94804|267.808||2020-03-18|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.777325|||181.53847|0.17|-17.798|-109.2||0.45571998|0.884|0.989|-0.106709994|0.2529|18|0
2020-08-03 17:17:25|aim_uk_0873|LVCG.L|LVCG.L|Live Company Group Plc|GBp|LSE|87932496|United Kingdom|Communication Services|Entertainment|http://www.livecompanygroup.com|192|8.25|103346|8.75|0.09|56|-0.7839506|0.01523|-0.021440001|-0.17994|9.503||2019-06-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.313911|||47.965115|1.52|99.851|-3.1||0.00841|0.258|2.254|-0.40083998|0.56705004|18|0
2020-08-03 17:17:26|aim_uk_0874|BONH.L|BONH.L|Bonhill Group Plc|GBp|LSE|53444300|United Kingdom|Communication Services|Entertainment|http://www.bonhillplc.com|101|6.5|116261|6.5|0.0625|60.75|-0.89166665|0.06103|0.0016|-0.15736|14.145||2020-05-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.509883|||10.603589|0.224|3.676|-9.3||0.57814|1.222|1.286|-0.16972|0.08989|18|0
2020-08-03 17:17:28|aim_uk_0875|IHC.L|IHC.L|Inspiration Healthcare Group plc|GBp|LSE|67973600|United Kingdom|Healthcare|Medical Devices|http://www.inspiration-healthcare.com|68|63|52923|60.5|0.666|89.985|-0.08333331|0.10149|0.08076|0.09116|5.29||2020-04-21|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|0.117441|||229.0909|1.086|10.698|2.1|4.7|0.19823|1.879|2.596|0.04124|0.48224998|18|0
2020-08-03 17:17:29|aim_uk_0876|JHDA.L|JHDA.L|||YHD|||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:17:31|aim_uk_0877|LDSG.L|LDSG.L|Leeds Group plc|GBp|LSE|27320800|United Kingdom|Consumer Cyclical|Textile Manufacturing|http://www.leedsgroup.plc.uk||14|4598|12.5|0.09001|21.5|-0.41860467|-0.0083099995|-0.02915|-0.15566|67.138||2020-02-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.736046|||23.608768|0.328|-39.408|-12.3||0.02678|0.62|1.772|-0.0849|0.18938999|18|0
2020-08-03 17:17:32|aim_uk_0878|NAUT.L|NAUT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:17:33|aim_uk_0879|PXOG.L|PXOG.L|Prospex Oil And Gas Plc|GBp|LSE|88543800|||||3|1.525|540413|2|0.05|2.3|||||||2018-05-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:17:35|aim_uk_0880|TRB.L|TRB.L|Tribal Group plc|GBp|LSE|205698000|United Kingdom|Technology|Software—Application|http://www.tribalgroup.com|100|53|5436|53|0.53|75.75|-0.3108108|0.011390001|-0.00427|-0.088719994|13.471||2020-03-18|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.547674|||335.44302|1.139|100.022|-1.5||0.66977|0.595|0.654|-0.03788|0.50098|18|0
2020-08-03 17:17:36|aim_uk_0881|TSI.L|TSI.L|Two Shields Investments Plc|GBp|LSE|6477009920|United Kingdom|Financial Services|Asset Management|http://www.twoshields.co.uk||0.0825|20845493|0.0825|0.00086|0.808|-0.5631579|0|-0.0712|-0.37222|||2019-05-17|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.09593|||82.5|||-0.1||0.00154|6.771|6.771|0|0|18|0
2020-08-03 17:17:38|aim_uk_0882|RPT.L|RPT.L|Enwell Energy plc|GBp|LSE|320638016|||||0.51|15.325|68442|15.325|0.14|38.474|||||||2020-04-09|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:17:39|aim_uk_0883|VLE.L|VLE.L|Volvere plc|GBp|LSE|1834180|United Kingdom|Financial Services|Asset Management|http://www.volvere.co.uk||1490|675|1500|13.12|1596.5|0.26050425|0.03078|0.00119|0.00315|15.21||2019-05-23|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.167441|||107.59677|0.603|19.591|122.2||0.0013600001|5.913|6.538|0.12771|0.1555|18|0
2020-08-03 17:17:41|aim_uk_0884|FIH.L|FIH.L|FIH group plc|GBp|LSE|12504500|United Kingdom|Industrials|Conglomerates|http://www.fihplc.com|367.5|292|7|295|3.06|350|-0.08950615|0.12863|0.03433|-0.11344|64.17||2019-11-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.90872|||94.13282|1.181|9.181|-37.8||0.21473|1.638|2.254|-0.10601|0.40535998|18|0
2020-08-03 17:17:42|aim_uk_0885|DODS.L|DODS.L|Dods Group plc|GBp|LSE|345172000|United Kingdom|Communication Services|Publishing|http://www.dodsgroup.com|11.5|3.85|33362|3.85|0.0325|7.5|-0.46896553|-0.03542|-0.02036|-0.19077|41.009||2019-10-29|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.3|||45.294117|1.07|-30.213|-1.6||0.22403|1.097|1.1|-0.27016002|0.32950002|18|0
2020-08-03 17:17:43|aim_uk_0886|DBOX.L|DBOX.L|Digitalbox plc|GBp|LSE|91842704|United Kingdom|Communication Services|Internet Content & Information|http://www.digitalbox.com||5.5|23568|5.5|0.055|9|-0.15057915|0.15045|0.02708|-0.089499995||||||||||||||||||||||0||||43.307087|1.682|11.179|-0.7||0.0061799996|2.933|3.089|-0.19509001|0.82411003|18|0
2020-08-03 17:17:45|aim_uk_0887|CTEA.L|CTEA.L|Catenae Innovation Plc|GBp|LSE|220748992|United Kingdom|Technology|Software—Infrastructure|http://catenaeinnovation.com||3.55|4234991|3.75|0.0244|9.9|-0.3181818|0|-2.31072||||2020-03-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|5.209883||||2255.975||-0||0.03807|0.029|0.029|0|1|18|0
2020-08-03 17:17:46|aim_uk_0888|TSG.L|TSG.L|Trans-Siberian Gold plc|GBp|LSE|87158496|United Kingdom|Basic Materials|Gold|http://www.trans-siberiangold.com|1.23|106|229771|104|0.8604|133|0.16853929|0.41389|0.07462|0.10888|32.097||2019-09-26|||0m|0|0|-1m|1|1|-2m|1|1|-3m|0|0|||||0|0.097093|||118.04009|1.696|4.099|9.2||0.61665|0.73|1.83|0.14271|0.36141|18|0
2020-08-03 17:17:48|aim_uk_0889|ZOL.L|ZOL.L|Zoltav Resources Inc.|GBp|LSE|141955008|Cayman Islands|Energy|Oil & Gas E&P|http://www.zoltav.com|0.7|38.5|101|38.5|0.19|69|-0.2735849|0.44367|-0.00074|-0.02694|26.061||2019-06-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.290116|||31.739487|||-28.8||0|0.263|0.29|-0.12782|0.27247998|18|0
2020-08-03 17:17:50|aim_uk_0890|RBD.L|RBD.L|Reabold Resources Plc|GBp|LSE|6746979840|United Kingdom|Energy|Oil & Gas E&P|http://www.reabold.com|6|0.61|13247412|0.61|0.00476|1.75|-0.48085105|-0.51377|-0.02683|-0.14129|||2020-06-11|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.352325|||101.66667|23.65|-46.032|-0.1||0.5109|5.689|6.003|-2.89187|0.41047|18|0
2020-08-03 17:17:52|aim_uk_0891|CFX.L|CFX.L|Colefax Group PLC|GBp|LSE|9807000|United Kingdom|Consumer Cyclical|Furnishings, Fixtures & Appliances|http://www.colefaxgroupplc.com|575|395|3000|395|3.75|520|-0.22549021|0.09182999|0.05233|0.11102|90.248||2020-01-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.370348|||126.07725|0.591|6.441|34.8||0.45885|1.164|1.953|0.03875|0.52953|18|0
2020-08-03 17:17:53|aim_uk_0892|MTL.L|MTL.L|Metals Exploration plc|GBp|LSE|2071330048|United Kingdom|Basic Materials|Gold|http://www.metalsexploration.com|15|0.733|2229523|0.725|0.00725|2|-0.98964286|1.04838|-0.4766|-4.36606|||2019-09-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.663953||||1.647|1.571|-8.3||0.1103|0.071|0.145|-2.43418|0.0495|18|0
2020-08-03 17:17:55|aim_uk_0893|BIDS.L|BIDS.L|Bidstack Group Plc|GBp|LSE|387374016|United Kingdom|Communication Services|Electronic Gaming & Multimedia|http://bidstackgroup.com|1.9|4.625|3623271|4.4|0.04025|34.49|-0.84957266|0|-0.94781995|-1.6954601|0.673||2019-04-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||308.33334|54.492|-1.441|-2.3||0.1043|8.594|8.71|0|0.24|18|0
2020-08-03 17:17:56|aim_uk_0894|ABBY.L|ABBY.L|Abbey plc|GBp|LSE|20917600|Ireland|Consumer Cyclical|Residential Construction|http://www.abbeyplc.ie|850|1250|2|1230|12.4|1575.28|-0.035294116|0.23194|0.047709998|0.07117|0.047|||||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.417441|||64.58613|||267.5||0.0014|1.992|8.364|0.14559|0.25086|18|0
2020-08-03 17:17:58|aim_uk_0895|MLVN.L|MLVN.L|Malvern International plc|GBp|LSE|1204969984|United Kingdom|Consumer Defensive|Education & Training Services|http://www.malverninternational.com|3|0.1575|5173766|0.1675|0.0018|2.8|-0.93538463|0.01687|-0.042379998|-0.35099998|70.888||2020-02-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.300581|||8.75|0.407|24.141|-0.6||0.22750999|0.444|0.796|-0.20823999|0.27538002|18|0
2020-08-03 17:17:59|aim_uk_0896|LTHP.L|LTHP.L||GBp|LSE|||||||122.5|2750|122.5|108|122.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:18:00|aim_uk_0897|SWG.L|SWG.L|Shearwater Group PLC|GBp|LSE|23671800|United Kingdom|Technology|Software—Infrastructure|http://shearwatergroup.com|4.7|178|37919|185.5|1.84|346|-0.21063828|0.061329998|-0.0062599997|-0.02953|||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||71.39992|1.083|17.656|-7|0.09|0.20592|0.949|0.949|-0.04557|0.30866|18|0
2020-08-03 17:18:02|aim_uk_0898|KWG.L|KWG.L|Kingswood Holdings Limited|GBp|LSE|216920992|United Kingdom|Financial Services|Asset Management|http://www.kingswood-group.com|26|26|46523|26|0.1902|27|2.1515152|-0.35849997|-0.07553|-0.19948|3.76||2019-04-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.181976|||226.08696|6.095|-17.001|-3.2||0.00482|0.42|0.553|-0.56859|0.91366|18|0
2020-08-03 17:18:03|aim_uk_0899|BLTG.L|BLTG.L|Blancco Technology Group plc|GBp|LSE|75363800|United Kingdom|Technology|Software—Infrastructure|http://www.blancco.com|113|185|3028|185|1.92|232|0.3909775|0.09758|0.00213|0.00224|2.101||2020-02-18|||0m|0|0|-1m|0.33|3|-2m|0.5|4|-3m|0.6|5|||||0|0.102325|||187.05763|3.876|39.723|1.7|9.36|0.78616995|1.381|1.39|0.0368|0.95265996|18|0
2020-08-03 17:18:05|aim_uk_0900|NSH.L|NSH.L|Norish Plc|GBp|LSE|30070400|United Kingdom|Industrials|Specialty Business Services|http://www.norish.com||63.5|4000|60|0.6|90|-0.059259236|0.12014|0.04848|0.1189|62.285||2020-03-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.182558|||110.627174|0.789|6.565|6.1||0.17844|0.682|0.801|0.050440002|0.09425|18|0
2020-08-03 17:18:06|aim_uk_0901|SOS.L|SOS.L|Sosandar Plc|GBp|LSE|192268000|United Kingdom|Consumer Cyclical|Internet Retail|http://www.sosandar.com|0.51|14.125|245813|13.75|0.1025|30.975|-0.090909064|-0.78412|-0.39788|-0.77212995|1.94||2019-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.152739|||276.9608|2.895|-3.693|-3.5||0.29151|5.804|7.333|-0.80535007|0.54774|18|0
2020-08-03 17:18:08|aim_uk_0902|ATYM.L|ATYM.L|Atalaya Mining Plc|GBp|LSE|137340000|Cyprus|Basic Materials|Copper|http://atalayamining.com|3|208|102063|207.5|1.451|216.35|-0.037122965|0.25581|0.04434|0.06277|9.328||2020-04-07|||0m|0|0|-1m|1.5|6|-2m|1.5|6|-3m|1.5|6|||||0|1.194186|||89.07923|||27.4||0.17312|0.894|1.09|0.13346|0.31688|18|0
2020-08-03 17:18:09|aim_uk_0903|SLNG.L|SLNG.L|H C Slingsby plc|GBp|LSE|1050000|United Kingdom|Industrials|Industrial Distribution|http://www.slingsby.com||125|167|125|0.725|149|0.4705882|0.02903|0.009|2.46568|150.868||2019-05-10|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.213953|||74.805504|0.127|4.389|233.5||0|0.689|1.219|0.11933|0.34459|18|0
2020-08-03 17:18:11|aim_uk_0904|N4P.L|N4P.L|N4 Pharma Plc|GBp|LSE|152194000|United Kingdom|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.n4pharma.com|12|5.8|441715|5.75|0.0381|7.9|0.12745094|0|-0.55463004|-0.93865997|1.621||2020-02-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.688038|||580.00006|||-0.9||0.0056|13.558|13.71|0|0|18|0
2020-08-03 17:18:12|aim_uk_0905|BILL.L|BILL.L|Billing Services Group Limited|GBp|LSE|164768992|||||0.2|0.45|2218109|0.45|0.3|4|||||||2019-09-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||11||||||||||||||18|11
2020-08-03 17:18:13|aim_uk_0906|LIV.L|LIV.L|Livermore Investments Group Limited|GBp|LSE|174814000||||||37.5|5217|37.5|0.375|51|||||||2020-09-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:18:15|aim_uk_0907|OVB.L|OVB.L|Ovoca Bio plc|GBp|LSE|88458800|Ireland|Healthcare|Biotechnology|http://ovocabio.com||12.75|93992|13.25|0.11|29.94|0|0|-0.06282|-0.085559994||||||||||||||||||||||0|1.072674||||||||0|23.995|25.878|0|0|18|0
2020-08-03 17:18:16|aim_uk_0908|YNGN.L|YNGN.L|Young & Co.'s Brewery, P.L.C.|GBp|LSE|24070800|United Kingdom|Consumer Cyclical|Restaurants|http://www.youngs.co.uk||692.5|430|692.5|7.115|1320|-0.38716817|0.22529|0.029790001|0.0326|48.612|||||||||||||||||||||0|0.643604|||57.46888|2.008|8.912|39.4||0.24136|0.085|0.157|0.06194|0.14923|18|0
2020-08-03 17:18:18|aim_uk_0909|ADA.L|ADA.L|Adams Plc|GBp|LSE|82553200|United Kingdom|Financial Services|Asset Management|http://www.adamsplc.co.uk||10.5|4705|10.5|0.1175|44.7|1.4705882|0|-0.08727|-0.13682|||2019-07-03|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.895348|||420|-47.926||-0.4||0.09936|32.286|32.607|0|0|18|0
2020-08-03 17:18:19|aim_uk_0910|SRC.L|SRC.L|SigmaRoc plc|GBp|LSE|253739008|United Kingdom|Basic Materials|Building Materials|http://www.sigmaroc.com|105|43|611934|41|0.4335|53.65|0.043256998|0.2156|0.040760003|0.02211|58.458||2020-04-20|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.317441|||106.96517|2.186|10.14|0.8||0.4708|0.729|1.018|0.02454|0.27626|18|0
2020-08-03 17:18:21|aim_uk_0911|CMX.L|CMX.L|Catalyst Media Group plc|GBp|LSE|21032000|United Kingdom|Consumer Cyclical|Gambling|http://www.cmg-plc.com||53.5|4|53.5|0.535|85|-0.23571426|0|-0.00418|-0.04778|||2020-03-26|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.048837|||80.69382|437.038||-3.3||0.49095002|22.886|22.886|0|1|18|0
2020-08-03 17:18:22|aim_uk_0912|REAT.L|REAT.L|REACT Group plc|GBp|LSE|498508992|United Kingdom|Industrials|Specialty Business Services|http://www.reactplc.co.uk||1.1|986637|1.1|0.01268|2.09|1.0952382|0.02523|0.01696|-0.07704|5.223||2020-07-01|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.322561|||550|1.196|47.379|-0||0.42741|1.914|1.914|-0.02052|0.30727|18|0
2020-08-03 17:18:23|aim_uk_0913|BXP.L|BXP.L|Beximco Pharmaceuticals Limited|GBp|LSE|405556000|Bangladesh|Healthcare|Drug Manufacturers—Specialty & Generic|http://www.beximcopharma.com|84|49.5|101969|49.5|0.35|50|0.22222221|0.25261|0.06913|0.11321|36.115|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.19207||||||||0.0315|0.366|1.061|0.13668|0.46143|18|0
2020-08-03 17:18:25|aim_uk_0914|TST.L|TST.L|Touchstar plc|GBp|LSE|8475080|United Kingdom|Technology|Computer Hardware|http://www.touchstarplc.com|103|52.5|10000|52.5|0.474|66.98|0.47887325|-0.055910002|-0.036429998|-0.1611|152.406||2019-04-12|||0m|0|0|-1m|0|0|-2m|2|1|-3m|2|1|||||0|1.291279|||235.42601|0.629|-11.259|-5.9||0.26576|0.871|1.085|-0.075289994|0.51803|18|0
2020-08-03 17:18:26|aim_uk_0915|FST.L|FST.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:18:28|aim_uk_0916|RGO.L|RGO.L|RiverFort Global Opportunities plc|GBp|LSE|678934016|United Kingdom|Financial Services|Asset Management|http://riverfortglobalopportunities.com|15|0.8|20000|0.8|0.0082|0.89|9.666666|0|0.058369998|0.08243|||2018-09-19|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.088372|||66.666664|-0.621||0.1||0.37026|33.693|34.896|0.61323|1|18|0
2020-08-03 17:18:29|aim_uk_0917|MPAY.L|MPAY.L|Mi-Pay Group plc|GBp|LSE|45734300||||||1.2|405457|1.075|0.9|10|||||||2019-09-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:18:31|aim_uk_0918|BOOM.L|BOOM.L|Audioboom Group plc|GBp|LSE|14056500||Services|Entertainment - Diversified||7.5|200|3628|202.5|1.41|284.85|-0.03571427|-0.27565|||95.324||2020-07-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.359302|||1587.3015|1.208|-4.381|-45.9||0.08623999|1.454|1.454|-0.26968|0.20955|18|0
2020-08-03 17:18:32|aim_uk_0919|ECHO.L|ECHO.L|Echo Energy plc|GBp|LSE|711718016|United Kingdom|Energy|Oil & Gas Integrated|http://www.echoenergyplc.com|67|0.515|3451935|0.525|0.00685|4.125|-0.77894735|-1.7692399|-0.108059995|-2.43817|1867.949||2019-05-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.585465|||257.49997|9.28|-5.245|-2.6||0.20029|1.282|1.393|0|-0.20938|18|0
2020-08-03 17:18:34|aim_uk_0920|MCM.L|MCM.L|MC Mining Limited|GBp|LSE|141088000|Australia|Energy|Thermal Coal|http://www.mcmining.co.za|1.16|6|17213|6|0.0705|41.5|-0.85542166|-0.41186002|-0.11575|-0.26123|17.492|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.734302|||6.726457|1.092|-2.65|-26.2||0.21516001|0.335|0.378|-1.63508|-0.07061|18|0
2020-08-03 17:18:35|aim_uk_0921|CCP.L|CCP.L|Celtic plc|GBp|LSE|94292400|United Kingdom|Consumer Cyclical|Leisure|http://www.celticfc.net|185|115|2926|115|1.15|167|-0.2966361|0.098780006|-0.0184|0.13562|10.393||2020-02-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.604069|||132.79446|1.163|11.771|9.8||0.18405001|1.211|1.414|0.14807999|-0.030269999|18|0
2020-08-03 17:18:37|aim_uk_0922|CCPA.L|CCPA.L|Celtic plc|GBp|LSE|93758000|United Kingdom|Consumer Cyclical|Leisure|http://www.celticfc.net||127.5|200|127.5|124.5|168|0|0.098780006|-0.0184|0.13562|10.393|||||||||||||||||||||0|0.604069|||147.22864|1.299|13.147|9.8||0.02921|1.211|1.414|0.14807999|-0.030269999|18|0
2020-08-03 17:18:38|aim_uk_0923|CCPC.L|CCPC.L|Celtic plc|GBp|LSE|93758000|United Kingdom|Consumer Cyclical|Leisure|http://www.celticfc.net||245|400|245|1.742|221|-0.99|0.098780006|-0.0184|0.13562|10.393|||||||||||||||||||||0|0.604069|||282.90994|2.576|26.079|9.8||0.039189998|1.211|1.414|0.14807999|-0.030269999|18|0
2020-08-03 17:18:39|aim_uk_0924|ORR.L|ORR.L|Oriole Resources PLC|GBp|LSE|911635008|United Kingdom|Basic Materials|Gold|http://orioleresources.com|6.6|0.44|4339693|0.44|0.003|0.645|0.2571429|0|-0.08122|-0.15892|0.157||2019-08-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.413953|||31.42857||-1.952|-0.2||0.02332|0.421|0.688|0|0|18|0
2020-08-03 17:18:41|aim_uk_0925|AD4.L|AD4.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:18:42|aim_uk_0926|DWHT.L|DWHT.L|Dewhurst plc|GBp|LSE|3309200|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.dewhurst.co.uk|950|892.5|70|892.5|9|1150|-0.14999998|0.15343|0.06062|0.08111|4.803||2019-06-14|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.343604|||166.51118|0.974|6.345|112.1||0.07159|3.148|3.785|0.16566|0.54207003|18|0
2020-08-03 17:18:44|aim_uk_0927|DWHA.L|DWHA.L|Dewhurst plc|GBp|LSE|4772200|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.dewhurst.co.uk||550|2720|585|5|850|-0.120000005|0.15343|0.06062|0.08111|4.803|||||||||||||||||||||0|0.343604|||102.61194|0.52|3.387|112.1||0.114300005|3.148|3.785|0.16566|0.54207003|18|0
2020-08-03 17:18:45|aim_uk_0928|MBT.L|MBT.L|Mobile Tornado Group plc|GBp|LSE|379744992|United Kingdom|Communication Services|Telecom Services|http://www.mobiletornado.com|10|4.975|110743|4.975|0.055|6.78|-0.038647413|-0.08859|-0.08947||||2020-04-09|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.720348||||7.966|-89.919|-0.2||0.00184|0.149|0.18|-0.23653999|0.91893|18|0
2020-08-03 17:18:47|aim_uk_0929|FFWD.L|FFWD.L|Fastforward Innovations Limited|GBp|LSE|161500000||||||8.75|412560|8.85|0.04856|9.675|||||||2019-07-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:18:48|aim_uk_0930|GUN.L|GUN.L|Gunsynd Plc|GBp|LSE|254367008|United Kingdom|Energy|Oil & Gas E&P|http://www.gunsynd.com||0.775|4793659|0.775|0.004|1.2|37.75|0|-0.15012|-0.48768002|||2019-03-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.397674|||33.695652|-4.299||-1.4||0.0019400001|8.91|8.91|0|0|18|0
2020-08-03 17:18:50|aim_uk_0931|KDNC.L|KDNC.L|Cadence Minerals Plc|GBp|LSE|129265000|United Kingdom|Basic Materials|Other Industrial Metals & Mining|http://www.cadenceminerals.com|1|9.25|271432|9.6|0.07888|13.5|-0.06796116|0|-0.06186|-0.15219|19.313||2018-10-26|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.888953|||63.356167|948.935|-6.827|-2.5||0.00102|1.123|1.162|0|1|18|0
2020-08-03 17:18:51|aim_uk_0932|RED.L|RED.L|redT energy plc|GBp|LSE|951249984|||||0.19|52.5|250|48.75|0.5|53||||||||||0m|0|0|-1m|1.5|2|-2m|1.67|3|-3m|1.67|3|||||0||||||||||||||18|0
2020-08-03 17:18:52|aim_uk_0933|UFO.L|UFO.L|Alien Metals Limited|GBp|LSE|2365469952|United Kingdom|Basic Materials|Other Precious Metals & Mining|http://www.alienmetals.uk||0.2|19890802|0.205|0.0009|0.28|0.99029124|0|-0.91339|-1.7022|||2020-06-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|2.51686|||||-2.505|-0.1||0|1.488|1.862|0|0|18|0
2020-08-03 17:18:54|aim_uk_0934|KZG.L|KZG.L|Kazera Global plc|GBp|LSE|681251008|United Kingdom|Financial Services|Asset Management|http://www.kazeraglobal.com||0.675|250000|0.675|0.00553|1.02|-0.325|0|-0.18433|-0.30916|||2020-03-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.369186|||48.214287||-0.756|-0.3||0.11875|2.894|2.894|0|0|18|0
2020-08-03 17:18:55|aim_uk_0935|CALL.L|CALL.L|Cloudcall Group plc|GBp|LSE|38768400|United Kingdom|Technology|Software—Application|http://www.cloudcall.com|1.72|74.5|2355|75|0.793|114.85|-0.3362832|-0.26334|-0.14879|-0.30016002|15.585||2020-07-22|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|1.573255|||189.0863|1.785|-6.779|-10.3|-0.04|0.81063|5.458|5.458|-0.25842|0.78887004|18|0
2020-08-03 17:18:57|aim_uk_0936|SMRT.L|SMRT.L|Smartspace Software Plc|GBp|LSE|28255800|United Kingdom|Technology|Software—Application|http://www.smartspaceplc.com|300|59|369260|51|0.32|90.8|-0.43016762|-0.52499|-0.12815|-0.16187|7.329||2019-10-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.849418|||65.482796|0.967|-1.843|-17.8|-5.6|0.32395|2.687|2.85|-0.52647996|0.54124|18|0
2020-08-03 17:18:58|aim_uk_0937|SJH.L|SJH.L|St James House PLC|GBp|LSE|4207500|United Kingdom|Consumer Cyclical|Gambling|http://sjhplc.com||35|3286|35|0.15|80|-0.090909064|0|-0.30554|-0.90129|0.29|||||||||||||||||||||0|0.988372|||52.790348|0.962|-0.269|-124.4||0.00598|0.642|0.642|0|0.62469|18|0
2020-08-03 17:19:00|aim_uk_0938|GATC.L|GATC.L|Gattaca plc|GBp|LSE|32290400|United Kingdom|Industrials|Staffing & Employment Services|http://www.gattacaplc.com|200|51|2400|51|0.413|150.76|-0.65656567|0.0197|0.05505|-0.051909998|76.936||2020-03-27|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.544186|||39.473682|0.048|2.425|-23.2|25.26|0.11797|1.635|1.665|-0.01223|0.10832|18|0
2020-08-03 17:19:01|aim_uk_0939|PPS.L|PPS.L|Proton Motor Power Systems Plc|GBp|LSE|731617024|United Kingdom|Industrials|Electrical Equipment & Parts|http://www.proton-motor.de|15|64|95665|62|0.54|86.85|1.48|0|-0.93391||||2019-05-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.461046||||624.122|-69.882|-29.5||0|0.305|0.902|0|-0.54096|18|0
2020-08-03 17:19:03|aim_uk_0940|YGEN.L|YGEN.L|Yourgene Health Plc|GBp|LSE|624331008|United Kingdom|Healthcare|Diagnostics & Research|http://www.yourgene-health.com|16|17.5|2482634|17.375|0.156|24.55|0.44791663|-0.049039997|-0.05727|-0.13157|12.981||2020-07-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.984883|||416.6667|6.569|-133.938|-0.4||0.21646|1.367|1.545|-0.14651|0.61549|18|0
2020-08-03 17:19:04|aim_uk_0941|SYS1.L|SYS1.L|System1 Group PLC|GBp|LSE|12659800|United Kingdom|Communication Services|Advertising Agencies|http://www.system1group.com|400|130|14500|130|0.9|300|-0.4222222|0.05864|0.05495|-0.03578|117.645||2019-11-07|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.093604|||284.4639|0.648|11.047|-1.8||0.48651|2.267|2.376|-0.00907|0.84793|18|0
2020-08-03 17:19:05|aim_uk_0942|ARS.L|ARS.L|Asiamet Resources Limited|GBp|LSE|1100870016|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.asiametresources.com|0.27|2.225|2188756|2.225|0.03|4.345|-0.45731705|0|-1.7694099|-7.44352|||2020-05-05|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|3.857558|||||-3.773|-0.7||0.06607|0.78|0.831|0|0|18|0
2020-08-03 17:19:07|aim_uk_0943|ABAL.L|ABAL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:08|aim_uk_0944|WALG.L|WALG.L|Walcom Group Limited|GBp|LSE|68834400||||||0.2|500|0.25|0.002|0.5||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:10|aim_uk_0945|WTG.L|WTG.L|Watchstone Group plc|GBp|LSE|46038000|United Kingdom|Financial Services|Insurance Brokers|http://www.watchstonegroup.com|140|51.5|111866|50|0.7962|183|-0.263623|-0.62136|-0.07038|-0.10358|0.001||2019-05-09|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.498837|||30.7096|-6.549|10.54|67.1||0.53344|2.779|3.855|4.20444|0.26914|18|0
2020-08-03 17:19:11|aim_uk_0946|TOT.L|TOT.L|Total Produce plc|GBp|LSE|388524992|Ireland|Consumer Defensive|Farm Products|http://www.totalproduce.com||101.5|950|101.5|0.95392|130|-0.17142856|0.02102|0.02081|0.12427|83.074|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.24186|||77.421814|||17.4||0.53969|0.821|1.019|0.01429|0.13871|18|0
2020-08-03 17:19:13|aim_uk_0947|CEPS.L|CEPS.L|CEPS PLC|GBp|LSE|17000000|United Kingdom|Industrials|Specialty Business Services|http://www.cepsplc.com||28.5|12100|29.5|0.295|34|-0.123076916|0.01255|-0.00043000001|-0.64036006|309.306||2019-09-30|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.440697|||662.79065|0.617|49.136|-15.9||0.29853|0.716|1.065|-0.12394|0.28340998|18|0
2020-08-03 17:19:14|aim_uk_0948|ING.L|ING.L|Ingenta plc|GBp|LSE|16853500|United Kingdom|Technology|Software—Application|http://www.ingenta.com|400|58|98|58|0.62|96|-0.12781954|0.05174|0.02523|-0.30965|11.583||2020-01-31|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.448255|||276.1905|0.695|13.423|-8||0.42343|1.028|1.089|-0.12353|0.4337|18|0
2020-08-03 17:19:16|aim_uk_0949|PPG.L|PPG.L|Plutus PowerGen Plc|GBp|LSE|872534976|United Kingdom|Utilities|Utilities—Regulated Electric|http://www.plutuspowergen.com|3.4|0.06|6301520|0.06|0.00058|0.349|-0.78947365|0|-0.18872|-2.21619|||2020-01-29|||0m|0|0|-1m|0|1|-2m|0|1|-3m|0|0|||||0|1.125581||||0.448||-0.2||0.00624|1.755|1.755|-1.20171|1.0054901|18|0
2020-08-03 17:19:17|aim_uk_0950|EIH.L|EIH.L|EIH plc|USD|LSE|||||||0.05|7000|0.08|0.03|0.329||||||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:19:19|aim_uk_0951|ASTO.L|ASTO.L|AssetCo plc|GBp|LSE|12211200|United Kingdom|Industrials|Security & Protection Services|http://www.assetco.com||350|6|350|3.5|389.6|0.09375|0|-0.03636|-0.063769996||||||||||||||||||||||0|0.518023|||150.66724|123.438|-9.404|-15.3||0.95824|20.345|23.078|0|0.46667|18|0
2020-08-03 17:19:20|aim_uk_0952|BRH.L|BRH.L|Braveheart Investment Group plc|GBp|LSE|34698500|United Kingdom|Financial Services|Asset Management|http://www.braveheartgroup.co.uk|18|17|166138|17.5|0.12625|52|0.6279069|0|-0.13173|-0.6838|||2019-10-31|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.95872|||215.18987|-133.442||-7.2||0.03937|3.744|4.027|0|0|18|0
2020-08-03 17:19:22|aim_uk_0953|GDR.L|GDR.L|genedrive plc|GBp|LSE|51986100|United Kingdom|Healthcare|Diagnostics & Research|http://www.genedriveplc.com|152|71|342070|75|1.02|302.601|3.2857141|0|-0.43451||||2020-02-04|||0m|0|0|-1m|0|0|-2m|0|0|-3m|2|1|||||0|-0.5||||21.274|-6.488|-16|-8.7|0.46011|3.901|4.105|0|-2.11392|18|0
2020-08-03 17:19:23|aim_uk_0954|SPPC.L|SPPC.L|St Peter Port Capital Limited|GBp|LSE|64221500|||||49|3|17500|3|0.0325|6.7|||||||2019-06-14|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:19:24|aim_uk_0955|TAU.L|TAU.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:26|aim_uk_0956|OGN.L|OGN.L|Origin Enterprises plc|EUR|LSE|126396000|Ireland|Consumer Defensive|Farm Products|http://www.originenterprises.com|7.5|3.2|1800|3.2|1.77|5.20313|-0.372549|0.04474|0.034|0.13869001|118.046|||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.02093|||1.2769353|0.417|9.331|0.339||0.62064|0.829|1.493|0.025220001|0.15219|18|0
2020-08-03 17:19:27|aim_uk_0957|AFMC.L|AFMC.L|Aberdeen Frontier Markets Investment Company Limited|GBp|LSE|71910096||||||41|23436|41.3|0.39|53.52||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:29|aim_uk_0958|BMTO.L|BMTO.L|Braime Group PLC|GBp|LSE|480000|United Kingdom|Industrials|Industrial Distribution|http://www.braimegroup.com||1650|50|1650|16.5|2200|-0.13157892|0.09628|0.05924|0.09746|31.577|||||||||||||||||||||0|0.056395|||161.68546|0.786|8.16|94.4||0.00375|1.003|2.276|0.04068|0.49071|18|0
2020-08-03 17:19:30|aim_uk_0959|LEAF.L|LEAF.L|Leaf Clean Energy Company|GBp|LSE|114611||||||454|72001|295|50|454|||||||2019-12-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:19:32|aim_uk_0960|MBO.L|MBO.L|MobilityOne Limited|GBp|LSE|106299000|Malaysia|Technology|Software—Infrastructure|http://www.mobilityone.com.my||8.5|240751|10.5|0.0385|58.4|4.3846154|0.0025799999|-0.00546||||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.486046|||772.7273|0.058|22.565|0.5||0|0.827|0.947|0.00385|0.062069997|18|0
2020-08-03 17:19:33|aim_uk_0961|PMEA.L|PMEA.L|PME African Infrastructure Opportunities PLC|USD|LSE|24583900||||||0.03|302369|0.035|0.0035|0.036||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:35|aim_uk_0962|TERN.L|TERN.L|Tern Plc|GBp|LSE|283352000|United Kingdom|Technology|Software—Application|http://www.ternplc.com|22|6.55|7748284|7.4|0.095|16|-0.3422222|0|-0.03348|-0.04378|||2020-09-21|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.942441|||93.571434|152.072||-0.3||0.03134|7.432|7.778|0|1|18|0
2020-08-03 17:19:36|aim_uk_0963|ARK.L|ARK.L|Arkle Resources PLC|GBp|LSE|216044992|Ireland|Basic Materials|Other Industrial Metals & Mining|http://arkleresources.com||0.875|992131|0.875|0.008|1.695|-0.05405408|0|-0.05327|-0.09554||||||||||||||||||||||0|1.322093||||||||0|0.192|0.192|0|0|18|0
2020-08-03 17:19:37|aim_uk_0964|SPDI.L|SPDI.L|Secure Property Development & Investment Plc|GBp|LSE|129191000|Ukraine|Real Estate|Real Estate Services|http://www.secure-property.eu|0.34|6.5|10000|6.5|0.06|9|-0.2777778|-2.37304|-0.00921|-0.035150003|5.113||2019-06-28|||0m|0|0|-1m|1|1|-2m|1|1|-3m|1|1|||||0|0.66686||||||||0.01538|0.008|2.156|-1.82843|0.86759|18|0
2020-08-03 17:19:39|aim_uk_0965|OCI.L|OCI.L|Oakley Capital Investments Limited|GBp|LSE|194260000|||||22464.7|231|248183|227.5|2.14|280.5|||||||2020-03-12|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0||||||||||||||18|0
2020-08-03 17:19:40|aim_uk_0966|HUW.L|HUW.L|Helios Underwriting Plc|GBp|LSE|17978000|United Kingdom|Financial Services|Insurance—Property & Casualty|http://www.huwplc.com|175|99|4882|100|1|139.84|-0.1574468|0|0.00354|0.16482|7.105||2019-05-31|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.405232|||61.490685|-0.814||24.9||0.060349997|0.936|1.732|0.08838|0.3978|18|0
2020-08-03 17:19:42|aim_uk_0967|PARK.L|PARK.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:43|aim_uk_0968|CERP.L|CERP.L|Columbus Energy Resources plc|GBp|LSE|943041024|United Kingdom|Energy|Oil & Gas E&P|http://www.columbus-erp.com|21.4|1.775|478595|1.775|0.016|5.1|-0.38793105|0.04279|-0.04789|-0.10965|2.331||2019-09-04|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.935465|||65.74074|2.742|64.086|-0.3||0.122889996|0.527|0.636|-0.44467998|0.6382|18|0
2020-08-03 17:19:45|aim_uk_0969|SYN.L|SYN.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:46|aim_uk_0970|DMTR.L|DMTR.L|DeepMatter Group Plc|GBp|LSE|879097024|United Kingdom|Technology|Software—Application|http://www.deepmattergroup.com|4.75|2.05|7325359|2.1|0.0164|4.5|-0.33333337|-2.66806|-0.24764|-0.39481997|2.026||2019-04-12|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.077325|||170.83333|10.907|-4.088|-0.4|-0.33|0.363|5.416|5.47|-2.49247|0.44230998|18|0
2020-08-03 17:19:48|aim_uk_0971|HPAC.L|HPAC.L|Hermes Pacific Investments plc|GBp|LSE|2333300|United Kingdom|Financial Services|Asset Management|http://www.hermespacificinvestments.com||60|109|60|0.6|90|-0.008264482|0|-0.02094|-0.030580001|||2019-09-13|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|-0.045348|||37.759598|||-4.9||0.28822002|131.815|131.815|0|0|18|0
2020-08-03 17:19:49|aim_uk_0972|CASP.L|CASP.L|Caspian Sunrise plc|GBp|LSE|1891600000|United Kingdom|Energy|Oil & Gas E&P|http://www.caspiansunrise.com|0.38|3.275|405598|3.35|0.03|11.94|-0.6666667|-0.10266|-0.00901|-0.03083|7.376||2019-05-24|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.143604|||102.34375|4.735|-46.122|-0.1||0.00028|0.302|0.343|-0.105550006|0.42426|18|0
2020-08-03 17:19:50|aim_uk_0973|NUOG.L|NUOG.L|Nu-Oil and Gas plc|GBp|LSE|3377949952|United Kingdom|Energy|Oil & Gas E&P|http://nu-oilandgas.com|0.28|0.0275|17807929|0.0275|0.00028|0.121|-0.99766666|0|-0.64113|||||||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.152906|||||-4.15|-0.1||0.01632|0.08|0.084|0|0|18|0
2020-08-03 17:19:52|aim_uk_0974|LSAI.L|LSAI.L|Location Sciences Group PLC|GBp|LSE|570368000|United Kingdom|Technology|Software—Application|http://www.locationsciences.ai|5.47|0.46|2238463|0.46|0.0041|3.355|-0.81960785|-1.8743601|-0.36631|-0.60865|2.707||2020-03-16|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.576744|||65.71429|0.376|-0.201|-0.6||0.38972|4.432|4.481|-1.7548599|0.66943|18|0
2020-08-03 17:19:53|aim_uk_0975|GUS.L|GUS.L|Gusbourne PLC|GBp|LSE|46478600|United Kingdom|Consumer Defensive|Beverages—Wineries & Distilleries|http://www.gusbourneplc.com||62.5|2088|62.5|0.6495|88|-0.0234375|-0.88143|-0.062340003|-0.19627|86.608|||||||||||||||||||||0|0.622093|||238.54962|23.352|-26.494|-5.7||4.0000003E-5|0.319|2.158|-1.5735|0.45130002|18|0
2020-08-03 17:19:55|aim_uk_0976|MORT.L|MORT.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:19:56|aim_uk_0977|INDI.L|INDI.L|Indus Gas Limited|GBp|LSE|182974000||Basic Materials|Independent Oil & Gas|||199.5|1397|200|1.995|300|-0.28494626|0.96653|0.036730003|0.21808|299.827||2018-12-28|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|0.956395|||162.3271|17.064|17.655|23||0.03061|2.215|2.346|0.73038|0.93288004|18|0
2020-08-03 17:19:58|aim_uk_0978|D4T4.L|D4T4.L|D4t4 Solutions Plc|GBp|LSE|40228400|United Kingdom|Technology|Software—Application|http://www.d4t4solutions.com|240|223.5|26234|223.5|2.15|310|0.015909076|0.25285|0.086940005|0.16439|||2019-11-25|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.687209|||307.4278|3.55|14.04|11||0.56362|2.452|2.647|0.20447999|0.60745996|18|0
2020-08-03 17:20:05|aim_uk_0979|EQT.L|EQT.L|EQTEC plc|GBp|LSE|6868709888|Ireland|Utilities|Utilities—Diversified|http://www.eqtecplc.com|1.07|0.46|29439378|0.45|0.00685|0.88|0.95652163|-1.4687899|-0.07703|-0.26213|19.526||2019-06-28|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.653266|||35.384617|||-0.5||0|0.262|0.552|-2.2324|-0.0064|18|0
2020-08-03 17:20:06|aim_uk_0980|NBB.L|NBB.L|Norman Broadbent Plc|GBp|LSE|53885600|United Kingdom|Industrials|Staffing & Employment Services|http://www.normanbroadbent.com||5.75|16|5.75|0.065|9.9|-0.041666687|0.02072|0.01899|0.0638|78.315|||||||||||||||||||||0|0.73779|||230|0.327|15.8|0||0.4566|0.929|0.939|0.0019200001|0.66227996|18|0
2020-08-03 17:20:08|aim_uk_0981|DATA.L|DATA.L|GlobalData Plc|GBp|LSE|118303000|United Kingdom|Industrials|Consulting Services|http://www.globaldata.com|820|1630|5367|1530|14.05|1649|0.75862074|0.21781999|0.03642|0.07345|75.426||2020-07-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.028488|||1364.0167|10.695|49.099|8.3||0.2152|0.525|0.525|0.06|0.4277|18|0
2020-08-03 17:20:10|aim_uk_0982|OPP.L|OPP.L|Origo Partners PLC|GBp|LSE|358747008||||||0.165|77743|0.165|0.001|0.299|||||||2018-06-29|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0
2020-08-03 17:20:11|aim_uk_0983|OPPP.L|OPPP.L|Origo Partners PLC|USD|LSE|57000000||||||0.045|50000|0.045|0.025|0.06||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:20:13|aim_uk_0984|PEL.L|PEL.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:20:14|aim_uk_0985|THRU.L|THRU.L|Thruvision Group plc|GBp|LSE|145454000|United Kingdom|Industrials|Security & Protection Services|http://www.thruvision.com|43|28.5|10000|28.5|0.246|31|0.051660538|-0.19045|-0.07006|-0.09315|3.414||2019-09-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.076744|||309.78262|4.184|-21.969|-0.7||0.75838|4.534|6.191|-0.13621001|0.46987998|18|0
2020-08-03 17:20:16|aim_uk_0986|SGR.L|SGR.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:20:17|aim_uk_0987|WATR.L|WATR.L|Water Intelligence plc|GBp|LSE|16902400|United Kingdom|Industrials|Specialty Business Services|http://www.waterintelligence.co.uk|5.37|325|1385|325|3.16|354.72|-0.007633567|0.11115|0.06901|0.11045|29.438||2019-05-15|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|0.48779|||272.651|1.477|13.286|11.1||0.23687|1.466|1.514|0.05237|0.76986|18|0
2020-08-03 17:20:18|aim_uk_0988|IBPO.L|IBPO.L|iEnergizer Limited|GBp|LSE|190130000||Services|Business Services||0.6|261|7893|265|2.03|330|0.1134454|0.29274|0.15078|0.32259998|30.954||2019-06-25|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|1.880813|||353.17996|2.612|8.924|23.7||0.14756|2.324|2.494|0.23572001|0.37405|18|0
2020-08-03 17:20:20|aim_uk_0989|ARCM.L|ARCM.L|Arc Minerals Limited|GBp|LSE|966889984|British Virgin Islands|Basic Materials|Other Industrial Metals & Mining|http://www.arcminerals.com||3.97|17294262|3.6|0.0195|4.6|-0.16279078|0|-0.037520003|-0.94601995|16.793|||||||||||||||||||||0|1.503488|||220.55557|||-3.2||0|3.669|3.743|0|0|18|0
2020-08-03 17:20:21|aim_uk_0990|WBI.L|WBI.L|Woodbois Limited|GBp|LSE|469736992|United Kingdom|Basic Materials|Lumber & Wood Production|http://www.woodbois.com|36|2.25|248870|2.25|0.0281|6.985|-0.63414633|-0.123950005|-0.0104|-0.01582|37.308||2019-06-27|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0|1.455813|||5.905512|2.524|-20.36|-1.3||0.25711|0.398|1.258|-0.24892999|0.14199|18|0
2020-08-03 17:20:23|aim_uk_0991|MPL.L|MPL.L|Mercantile Ports & Logistics Limited|GBp|LSE|1905020032|||||164|0.23|5403872|0.245|0.00256|2.14|-0.86388886|0|-0.01375|-0.03541|29.834||2019-06-11|||0m|0|0|-1m|1.5|2|-2m|1.5|2|-3m|1.5|2|||||0|-1.938372|||4.107143||-9.687|-0.3||0.61377996|1.595|1.595|0|0|18|0
2020-08-03 17:20:24|aim_uk_0992|TMT.L|TMT.L|TMT Investments PLC|USD|LSE|29185800||Financial|Asset Management|||4.08|1188|4.08|1.56|474.3|0.082228065|0|0.115559995|0.19048999||||||||||||||||||||||0|0.857558|||1.1581038|5.047||0.63||0.03983|15.009|15.415|0.86433|1|18|0
2020-08-03 17:20:26|aim_uk_0993|EUZ.L|EUZ.L|Europa Metals Limited|GBp|LSE|33444400|Australia|Basic Materials|Other Industrial Metals & Mining|http://www.europametals.com||16|694775|16|0.00011|30|887.8889|0|-0.51177|-0.85095|1.707|||||||||||||||||||||0|0.648837||||||-0||0.07106|11.409|11.409|0|1|18|0
2020-08-03 17:20:27|aim_uk_0994|GEO.L|GEO.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:20:29|aim_uk_0995|PPIX.L|PPIX.L|ProPhotonix Limited|GBp|LSE|93000400|United States|Technology|Electronic Components|http://www.prophotonix.com|10.9|1.35|47380|1.35|0.01|3.15|-0.57142854|-0.03449|-0.040370002|-0.24189|51.918||2019-04-05|||0m|0|0|-1m|2|1|-2m|2|1|-3m|2|1|||||0|-0.354621|||34.615383|0.105|-3.052|-1.1||0.09701|0.827|1.41|-0.06838|0.38053|18|0
2020-08-03 17:20:30|aim_uk_0996|BOU.L|BOU.L||||||||||||||||||||||||||||||||||||||||0||||||||||||||18|0
2020-08-03 17:20:31|aim_uk_0997|IIP.L|IIP.L|Infrastructure India Plc|GBp|LSE|682083968|||||25.5|1.1|539029|1.175|0.01|4.43|||||||2019-09-20|||0m|0|0|-1m|0|0|-2m|0|0|-3m|0|0|||||0||||||||||||||18|0