19.08.2019 05:53:06
FTSE ACTUARIES ALL SH.
3893.66
GBP
28.1100
0.73%
16.08.2019 17:45
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 3865.55 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 16.08.2019 / 17:45
Währung GBP Aktualisierungsstand 19.08.2019 / 05:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 5.95% 4205.7 3609.7
1 Woche -1.81% 3992.0 3841.9
1 Monat -5.73% 4205.7 3841.9
3 Monate -3.34% 4205.7 3841.9
6 Monate -1.54% 4205.7 3841.9
1 Jahr -6.25% 4205.7 3573.3
3 Jahre 3.86% 4336.8 3573.3
9
13
SMI
5.95
15.41
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":21.685993500119,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":23.758914000347,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":5.95,"chartHeight":19.328446034055,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.08.2019 05:53:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1072.50 1.08% 11.50 353207 1073.50 1062.00 1075.50 320 1072.50 1077.00 464 -2.19% 38.42%
3I INFRASTRUCTURE 284.50 1.25% 3.50 6895 283.50 282.50 284.50 4522 280.00 293.50 3447 -0.52% 9.99%
4IMPRINT GROUP 2830.00 -1.39% -40.00 413 2870.00 2830.00 2870.00 28 2830.00 2920.00 280 -1.39% 53.80%
888 HOLDINGS 145.80 3.62% 5.10 11083 141.70 141.70 145.80 626 146.50 169.00 250 -1.09% -16.73%
A.G. BARR LS-,04167 614.00 -0.97% -6.00 7823 626.00 611.00 626.00 340 614.00 615.00 102 -5.10% -22.57%
AA 53.75 -1.74% -0.95 70235 56.60 53.75 57.25 4000 48.70 69.00 2267 1.99% -28.14%
ABERDEEN ASIAN INC 212.00 0.00% 0.00 - 212.00 212.00 212.00 53 212.00 210.00 1124 - 10.70%
Aberdeen Diversif. I 105.50 -3.65% -4.00 400 105.50 105.50 105.50 2282 101.00 123.00 5000 -3.65% -7.05%
ABERDEEN NEW DAWN 270.00 0.00% 0.00 - 270.00 270.00 270.00 415 247.00 239.00 400 - 24.42%
Aberdeen New India I 496.00 0.00% 0.00 - 496.00 496.00 496.00 442 469.00 477.00 149 - 8.06%
Aberdeen Standard As 1100.00 0.00% 0.00 - 1100.00 1100.00 1100.00 135 1100.00 1105.00 133 - 8.91%
Aberdeen Standard Eq 360.00 2.56% 9.00 167 360.00 360.00 360.00 52 355.00 360.00 167 -1.37% -9.77%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1128.00 1.26% 14.00 490 1112.00 1112.00 1128.00 1076 1108.00 1128.00 85 -1.57% -0.88%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
ACACIA MINING PLC 249.60 0.97% 2.40 102362 250.00 241.40 252.00 608 249.60 252.80 1561 2.00% 36.58%
Admiral Group 2142.00 1.13% 24.00 183029 2126.00 2123.00 2150.00 4 2140.00 2142.00 550 4.85% 5.00%
AEW UK REIT PLC LS-, - - - - - - - - - - - - -
AGGREKO 789.20 0.33% 2.60 65660 799.80 780.80 799.80 1500 788.60 791.40 823 -6.96% 7.90%
AJ BELL PLC (WI) -,0 383.00 0.00% 0.00 17564 384.00 383.00 388.00 168 330.00 384.00 1139 0.79% -
ALCENT.EURO.FL.R.INC 99.60 0.00% 0.00 - 99.60 99.60 99.60 15 99.80 101.00 1447 - -
ALFA FIN.SOFTW.HL.LS 81.60 12.40% 9.00 7619 75.55 75.55 84.40 834 80.00 88.00 22223 -9.33% -27.79%
ALLIANCE TRUST 791.00 1.02% 8.00 3176 786.00 786.00 791.00 2051 782.00 792.00 1500 -2.47% 15.14%
ALLIANZ TECH TST 1668.00 -4.36% -76.00 5 1668.00 1668.00 1668.00 103 1670.00 1684.00 173 -4.36% 32.38%
ALLIED MINDS (WI) LS 58.00 7.41% 4.00 2853455 54.50 54.50 58.00 3313 55.70 57.90 1088 -3.01% -12.12%
AMIGO HLDGS PLC. LS- 146.80 5.31% 7.40 1147 146.80 146.80 146.80 167 143.80 146.80 439 4.56% -47.56%
ANGLO AMERICAN 1698.00 0.22% 3.80 637564 1718.80 1690.00 1724.20 244 1697.60 1698.00 234 -7.62% -2.50%
ANGLO-EASTERN 446.00 0.00% 0.00 - 446.00 446.00 446.00 1 435.00 586.00 40 - -25.67%
ANTOFAGASTA 791.20 -0.53% -4.20 616767 802.30 787.20 803.40 695 790.00 792.60 609 -4.74% 0.71%
AO WORLD PLC 70.60 1.29% 0.90 190 70.60 70.60 70.60 999 69.30 71.40 582 0.86% -44.84%
APAX GLOBAL ALPHA LT 153.00 -0.97% -1.50 1 153.00 153.00 153.00 500 145.00 157.50 1113 -1.29% 6.25%
Aptitude Software Gr 586.00 2.45% 14.00 63 586.00 586.00 586.00 103 578.00 604.00 276 2.45% 64.15%
Arrow Global Group 193.15 -0.34% -0.65 54225 195.20 191.50 195.20 4221 190.00 196.90 3885 -16.53% 10.62%
ARTEMIS ALPHA TRUST 283.01 0.00% 0.00 - 283.01 283.01 283.01 314 282.00 294.00 246 0.18% -20.21%
ASA INTL GRP PLC LS - - - - - - - - - - - - -
ASCENTIAL PLC LS-,01 373.60 1.74% 6.40 55489 375.40 368.00 375.40 2359 371.80 375.40 769 0.54% -0.64%
ASHMORE GROUP 479.20 0.50% 2.40 447386 482.00 476.60 483.00 1800 478.20 479.20 178 -7.76% 31.50%
ASHTEAD GROUP 2093.00 2.60% 53.00 220396 2074.00 2069.00 2096.00 232 2084.00 2094.00 170 -5.51% 28.21%
A.B. Foods 2298.00 1.95% 44.00 195117 2240.00 2240.00 2304.00 216 2287.00 2300.00 7 -3.36% 11.99%
Assura PLC 67.10 0.90% 0.60 191599 66.60 66.30 67.10 13987 67.10 68.10 18884 1.82% 26.37%
Aston Martin Lagonda 460.20 1.86% 8.40 67208 450.00 441.30 460.80 178 457.70 460.20 97 -11.74% -62.81%
AstraZeneca 7246.00 0.50% 36.00 383095 7174.00 7174.00 7316.00 31 7242.00 7274.00 220 -1.06% 23.65%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 368.80 0.77% 2.80 204468 371.00 364.80 372.40 300 369.40 370.00 476 12.85% 29.63%
AVEVA GROUP 3772.00 1.95% 72.00 32009 3686.00 3686.00 3772.00 146 3766.00 3772.00 201 -1.82% 55.23%
AVI Global Trust 735.00 0.27% 2.00 670 736.00 732.00 736.00 300 731.00 745.00 441 -2.65% 10.36%
Aviva 360.30 1.04% 3.70 1459328 362.60 357.80 364.00 2099 360.00 360.40 880 -5.82% -3.74%
AVON RUBBER 1656.00 2.99% 48.00 219 1638.00 1638.00 1656.00 15 1656.00 1676.00 1 4.41% 30.39%
B & M Europ.Value Re 339.50 1.37% 4.60 1467294 339.30 334.80 344.70 751 339.40 339.90 1297 -2.75% 21.03%
BABCOCK INT GROUP 464.90 0.78% 3.60 243058 465.60 462.50 467.80 1063 463.40 465.20 1063 -2.15% -5.35%
BAE SYSTEMS 548.80 0.18% 1.00 1190706 547.00 546.00 554.60 901 548.60 549.20 550 -1.68% 19.28%
BAILLIE GIFFORD JP 782.00 0.39% 3.00 478 777.00 776.00 782.00 850 780.00 794.00 332 -2.86% 16.20%
BAILLIE GIFFORD SHIN 175.20 0.23% 0.40 10066 176.00 175.20 176.00 1089 172.00 179.80 859 -4.47% 7.12%
SCHRODER UK GROWTH F 171.00 0.00% 0.00 - 171.00 171.00 171.00 1117 173.00 175.00 516 -6.81% 5.23%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 100.20 4.81% 4.60 3675 95.30 94.40 100.20 170 102.00 104.80 274 -1.76% -30.90%
BALFOUR BEATTY 218.00 2.93% 6.20 269198 215.60 215.60 220.80 1100 217.60 218.20 3270 10.44% -12.41%
Bank of Georgia 1327.00 -0.19% -2.50 1151 1314.00 1312.00 1328.00 600 1296.00 1384.00 695 -5.01% -3.73%
BANKERS INV TRUST 925.00 1.76% 16.00 1492 916.00 915.00 925.00 90 922.00 925.00 81 -1.91% 18.29%
Barclays Bank 139.78 1.93% 2.64 8812793 139.60 133.76 140.00 3588 139.58 139.86 4915 -2.55% -6.65%
BARRATT DEVELOPMENTS 619.20 0.32% 2.00 380331 620.00 618.40 622.20 1224 619.20 620.20 1304 -2.64% 34.11%
Batm Advanced Com. 42.65 -0.81% -0.35 1471 42.50 42.50 42.65 19451 41.60 43.60 3910 -0.35% -4.37%
BB HEALTHCA.TR.RED.L 125.00 -3.85% -5.00 400 125.00 125.00 125.00 1306 120.50 125.50 2760 -3.10% 7.30%
BBA AVIATION 303.80 2.84% 8.40 508535 300.20 299.00 304.40 522 300.00 355.00 3000 0.20% 38.85%
BBGI SIVAV SA 154.50 0.00% 0.00 2116 154.00 154.00 154.50 173 154.00 154.50 595 -0.32% -0.64%
BEAZLEY PLC LS -,05 591.00 0.17% 1.00 360700 590.50 587.00 594.50 1000 590.50 596.50 410 3.41% 17.03%
BELLWAY 2794.00 0.98% 27.00 38147 2786.00 2775.00 2795.00 73 2791.00 2793.00 440 -0.14% 11.05%
BERKELEY GROUP 3826.00 1.14% 43.00 97481 3706.00 3706.00 3829.00 320 3826.00 3828.00 4 -0.34% 10.45%
BH GLOBAL LTD GBP 1600.00 0.00% 0.00 - 1600.00 1600.00 1600.00 71 1610.00 1635.00 202 1.27% 7.38%
BH MACRO LTD GBP 2730.00 0.00% 0.00 - 2730.00 2730.00 2730.00 1000 2670.00 2720.00 99 2.25% 13.28%
BHP Group 1754.40 -0.99% -17.60 1422434 1948.00 1751.40 1785.00 11 1750.80 1755.00 456 -2.36% 6.46%
BIFFA PLC LS-,01 199.40 -1.53% -3.10 2856 197.80 196.60 199.80 200 197.60 201.00 1306 -0.80% 1.22%
BIG YELLOW GROUP 971.50 0.31% 3.00 11355 979.00 966.00 979.00 210 970.00 972.50 1200 -0.92% 11.67%
BIOTECH GROWTH TR. L 786.00 0.00% 0.00 - 786.00 786.00 786.00 288 762.00 780.00 327 0.51% 24.76%
BLACKR.NOR.AM.INC.TR 195.00 0.00% 0.00 - 195.00 195.00 195.00 2500 181.00 183.50 623 - 18.54%
BLACKROCK FRONT MKTS 139.50 0.00% 0.00 - 139.50 139.50 139.50 1761 132.00 149.50 51272 -1.76% 2.57%
BLACKROCK GREAT EUR 380.00 -0.78% -3.00 131 380.00 380.00 380.00 320 368.00 380.00 310 -0.78% 22.19%
BLACKROCK LAT AM 461.50 0.00% 0.00 - 461.50 461.50 461.50 254 452.00 498.00 281 -12.92% 9.36%
BLACKROCK SMLR CO 1308.00 -0.23% -3.00 126 1302.00 1300.00 1310.00 198 1250.00 1308.00 120 -2.46% 9.92%
THROGMORTON TRUST 572.00 0.00% 0.00 - 572.00 572.00 572.00 625 550.00 566.00 216 1.06% 30.00%
BLACKROCK WLD MINING 351.00 0.29% 1.00 3234 350.50 350.50 351.00 795 345.00 356.00 643 -4.49% 2.78%
BLOOMSBURY PUB. 224.00 1.36% 3.00 38 224.00 224.00 224.00 559 220.00 226.00 106 -2.18% 10.89%
BLUEFIELD SOLAR INCO 130.50 0.00% 0.00 - 130.50 130.50 130.50 2446 130.50 131.00 35628 -1.51% 6.10%
F&C CAPITAL & INCOME 317.00 0.00% 0.00 - 317.00 317.00 317.00 122 301.00 304.00 402 - 13.21%
BMO COMMERCIAL PPTY 110.60 1.28% 1.40 11926 110.40 110.00 110.60 7782 106.00 110.60 6493 -0.90% -11.66%
BMO REAL ESTATE INV. 85.80 0.00% 0.00 - 85.80 85.80 85.80 63000 79.00 95.00 14491 3.12% -
BODYCOTE PLC LS -,17 666.50 1.83% 12.00 12176 653.50 653.50 667.00 1783 639.00 666.50 614 -3.13% -8.04%
BOVIS HOMES GROUP 1027.00 0.69% 7.00 18212 1023.00 1019.00 1028.00 190 1017.00 1028.00 750 -0.87% 19.56%
BP 490.45 0.18% 0.90 4802168 503.00 487.70 503.00 179 489.55 490.95 1323 -2.38% -1.20%
BREWIN DOLPHIN 296.20 1.72% 5.00 13527 294.80 293.20 296.20 3400 296.00 297.00 2 0.68% -8.18%
BRIT AMER TOBACCO 3030.00 -0.54% -16.50 563330 3023.50 3005.50 3061.50 47 3029.00 3031.50 376 -0.72% 21.03%
BRITISH LAND CO 479.30 2.79% 13.00 598272 469.70 469.70 479.40 1051 478.30 479.50 867 -1.11% -10.41%
BRITVIC 859.00 1.24% 10.50 74998 853.00 851.50 859.50 183 856.50 859.50 320 -0.92% 7.51%
BROWN GROUP 107.00 1.81% 1.90 45953 106.30 104.60 107.00 1294 104.70 111.40 626 -8.23% 18.10%
BRUNNER INVESTMENT T 794.00 0.00% 0.00 - 794.00 794.00 794.00 114 862.00 864.00 163 - 14.74%
BT GROUP 164.02 0.05% 0.08 7467734 163.00 163.00 170.12 1896 163.96 164.10 2960 -4.93% -31.00%
BUNZL 2033.00 0.99% 20.00 137866 2060.00 2022.00 2062.00 40 2031.00 2035.00 297 -3.69% -13.97%
BURBERRY GROUP 2094.00 0.92% 19.00 334671 2120.00 2075.00 2120.00 8 2093.00 2095.00 258 -5.38% 21.01%
CAIRN ENERGY 155.90 0.58% 0.90 68834 156.20 153.90 156.20 7285 150.00 156.10 1300 -2.38% 3.93%
CALEDONIA INVESTMENT 2995.00 0.34% 10.00 90 3005.00 2995.00 3005.00 105 2990.00 3060.00 88 -1.16% 6.39%
CAPITA 120.65 -0.49% -0.60 928728 118.75 118.75 123.35 1679 120.50 120.75 1947 -10.99% 7.05%
CAPITAL & COUNTIES 189.10 0.48% 0.90 535039 190.00 187.60 190.00 1081 189.00 189.35 2128 -0.40% -17.85%
Capital & Regional 14.52 0.00% 0.00 - 14.52 14.52 14.52 35000 13.20 15.18 137023 -3.59% -50.70%
CAPITAL GEARING 4360.00 0.00% 0.00 - 4360.00 4360.00 4360.00 127 4290.00 4370.00 147 0.69% 7.13%
Card Factory 154.20 0.33% 0.50 14246 154.30 151.90 155.00 649 152.50 155.80 482 -5.92% -12.39%
Carnival 3512.00 1.15% 40.00 63963 3494.00 3482.00 3516.00 171 3505.00 3516.00 350 -2.98% -6.45%
Carr's Group 152.00 0.00% 0.00 - 152.00 152.00 152.00 7 152.00 157.00 667 - -9.25%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 138.60 0.00% 0.00 569425 138.60 136.78 139.05 12598 132.80 143.45 10048 -1.95% 27.33%
CENTRICA 65.42 0.31% 0.20 3397271 65.37 64.56 65.66 7693 65.18 65.44 3200 -1.86% -51.58%
Charles Taylor 229.00 1.33% 3.00 36 229.00 229.00 229.00 178 220.00 245.00 399 1.33% 11.71%
CHAR.COUR.FIN.SER. L 269.50 0.56% 1.50 10013 270.00 265.50 270.00 168 264.50 269.50 68 -2.00% 7.71%
CHEMRING GROUP 186.40 1.19% 2.20 797 184.10 184.10 186.40 60 184.40 189.60 930 5.43% 14.78%
CHESNARA 307.00 3.19% 9.50 2044 305.00 299.50 307.50 532 304.00 350.00 759 0.66% -12.29%
CINEWORLD GROUP 222.20 4.96% 10.50 3236556 212.60 206.10 222.30 2256 221.50 222.40 2617 -8.48% -15.90%
CITY MERCH.H.YL.TR.L 192.00 0.00% 0.00 - 192.00 192.00 192.00 364 188.50 190.50 717 0.52% 7.56%
CITY OF LONDON INV G 400.00 0.00% 0.00 - 400.00 400.00 400.00 500 300.00 412.00 1150 - 4.99%
City of London Inv T 400.00 1.14% 4.50 8058 398.50 398.00 401.00 2500 399.50 404.50 2028 -1.60% 4.17%
CIVITAS SOCI.HOUS.LS 82.00 -0.36% -0.30 874 82.00 82.00 82.00 1614 81.90 85.90 1088 1.86% -23.36%
Clarkson PLC 2420.00 3.42% 80.00 1811 2350.00 2355.00 2430.00 62 2365.00 2455.00 133 -3.39% 27.50%
CLIPPER LOG. (WI) LS 228.50 2.01% 4.50 3927 232.50 228.50 232.50 660 222.50 238.50 916 -6.35% -0.44%
CLOSE BROTHERS GROUP 1254.00 1.46% 18.00 29440 1232.00 1232.00 1254.00 160 1253.00 1255.00 140 -2.34% -12.86%
CLS HOLDINGS 224.00 -0.44% -1.00 757 222.50 221.50 224.00 945 219.50 232.50 635 -4.27% 3.46%
CMC MARKETS PLC LS - 85.00 -0.58% -0.50 2019 86.00 85.00 86.40 500 70.00 250.00 400 -0.12% -19.96%
Coats Group PLC 71.15 -2.87% -2.10 1990610 72.45 70.92 72.45 3958 71.05 71.45 1802 -3.85% -12.81%
COBHAM 162.85 0.03% 0.05 847862 162.80 162.70 163.10 1836 162.80 163.20 3148 -0.76% 66.31%
Coca-Cola HBC 2717.00 1.38% 37.00 84774 2724.00 2691.00 2732.50 450 2715.00 2718.00 100 -0.04% 11.22%
Compass Group 2039.00 1.19% 24.00 611592 2217.00 2004.00 2043.00 5 2038.00 2040.00 369 -0.85% 23.91%
Computacenter 1409.00 0.86% 12.00 7374 1399.00 1398.00 1415.00 550 1408.00 1466.00 1878 -1.47% 40.62%
CONNECT GROUP PLC LS 36.85 -0.94% -0.35 44566 36.90 36.85 37.05 6562 35.70 37.20 1707 -2.25% -17.19%
CONSORT MEDICAL LS-, 732.00 0.27% 2.00 1357 730.00 729.00 732.00 496 710.00 756.00 138 3.10% -21.71%
CONTOURGLOBAL (WI) L 166.60 1.71% 2.80 1722 163.20 163.20 166.60 10000 150.00 172.20 170 1.46% -8.41%
ConvaTec Group 182.20 1.25% 2.25 428088 184.45 181.10 184.45 2786 182.00 182.55 2786 0.69% 29.86%
COSTAIN GROUP 146.00 -0.27% -0.40 9183 144.60 144.60 146.60 1807 143.80 147.20 1187 1.11% -52.90%
COUNTRYSIDE PR.PLC L 282.40 0.57% 1.60 21904 280.80 280.80 282.80 5400 279.60 282.80 398 0.43% -6.86%
CQS NEW CITY HIGH YL 59.00 0.00% 0.00 - 59.00 59.00 59.00 782 59.00 58.80 1007 0.68% 3.15%
CRANSWICK 2568.00 1.10% 28.00 2533 2482.00 2480.00 2576.00 697 2486.00 2576.00 480 -1.68% -2.80%
Crest Nicholson 334.40 0.66% 2.20 106433 335.00 332.80 335.60 745 334.40 334.80 98 -4.62% 1.33%
CRH PLC 28.91 1.72% 0.49 208697 28.70 28.48 28.94 16 28.40 28.96 45 1.98% 26.24%
Croda Int 4688.00 0.30% 14.00 60072 4696.00 4656.00 4730.00 14 4688.00 4690.00 41 -1.31% 0.11%
CUSTODIAN REIT PLC L 116.40 0.34% 0.40 523 115.60 115.40 116.40 400 115.40 116.80 62500 -0.34% -
CVC CR.PTNRS EUR.OPP 102.00 -0.97% -1.00 57 102.00 102.00 102.00 72 101.50 107.00 7173 -0.97% -6.85%
CYBG PLC LS 0,10 140.75 6.35% 8.40 1330476 133.00 133.00 140.85 1212 136.80 140.90 1100 -8.72% -22.45%
DAEJAN 5480.00 -0.36% -20.00 20 5480.00 5480.00 5480.00 28 5400.00 5520.00 8 -0.18% -2.14%
DCC 6562.00 1.70% 110.00 39281 6440.00 6440.00 6564.00 60 6554.00 6562.00 100 1.14% 9.92%
DE LA RUE 219.50 0.00% 0.00 13607 219.25 218.25 219.50 2000 219.50 312.50 20 -3.09% -47.74%
DECHRA PHARMA 2888.00 0.35% 10.00 20956 2912.00 2880.00 2912.00 1386 2772.00 2900.00 110 -1.10% 39.92%
Derwent London 3040.00 1.20% 36.00 42955 3010.00 3006.00 3046.00 100 3038.00 3042.00 274 3.47% 6.63%
DEVRO 187.30 -1.42% -2.70 77 187.20 187.20 189.60 1652 184.00 188.60 136 -6.30% 16.92%
DFS FURNITURE PLC 220.50 -0.68% -1.50 503 218.50 218.50 223.50 1451 216.00 224.00 1038 -3.71% 19.32%
Diageo 3454.00 1.25% 42.50 600734 3469.50 3432.50 3475.00 100 3448.50 3457.50 300 2.34% 23.38%
DIALIGHT PLC LS-,018 358.00 0.00% 0.00 - 358.00 358.00 358.00 1753 332.00 400.00 2812 - 2.87%
Dignity 471.80 -1.34% -6.40 50827 478.10 469.60 480.00 2248 453.00 478.80 199 -8.39% -31.87%
Diploma 1435.00 1.06% 15.00 8334 1430.00 1424.00 1442.00 79 1428.00 1449.00 1401 -2.05% 18.20%
Direct Line Insuranc 297.20 0.68% 2.00 540278 299.40 296.40 300.10 2548 296.90 297.20 3720 0.34% -6.28%
ACAL 427.50 -1.50% -6.50 114 428.00 427.50 428.00 234 417.00 436.00 30 -0.81% 16.80%
DIVERSE INCOME TRUST 86.80 0.00% 0.00 - 86.80 86.80 86.80 1243 82.60 84.60 812 - -5.65%
Dixons Carphone 106.40 1.00% 1.05 200698 106.45 105.75 107.55 4759 105.80 106.50 1469 -4.01% -11.30%
DOMINOS PIZZA UK&IRL 220.90 -0.23% -0.50 244657 224.60 219.80 225.60 1682 220.70 221.10 320 -5.07% -5.56%
DP EURASIA N.V. EO 0 85.60 0.00% 0.00 - 85.60 85.60 85.60 1000 74.00 86.60 119 - -19.09%
DRAX GROUP 268.40 0.83% 2.20 207480 262.30 262.20 270.60 6119 258.20 268.40 400 -2.82% -25.44%
SMITH (DS) 313.60 2.15% 6.60 584863 309.60 308.10 313.80 1544 313.20 314.70 1544 -5.29% 5.20%
DUNEDIN INC GWTH INV 267.00 0.75% 2.00 26 267.00 267.00 267.00 2523 257.00 275.00 319 0.75% 16.59%
DUNELM GROUP 843.50 0.66% 5.50 24248 831.50 828.50 844.50 1284 833.50 843.00 635 -6.90% 55.48%
DWF GROUP PLC LS-,01 - - - - - - - - - - - - -
EasyJet 890.30 -0.21% -1.90 305959 875.00 853.60 899.20 551 887.80 890.20 490 -9.80% -19.47%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 403.50 0.00% 0.00 - 403.50 403.50 403.50 671 391.50 425.00 670 -0.62% 13.34%
EDINBURGH INV TRUST 542.00 2.46% 13.00 2841 539.00 538.00 542.00 6071 519.00 543.00 2200 0.37% -8.91%
EDINBURGH WORLDWIDE 180.70 0.00% 0.00 - 180.70 180.70 180.70 5000 165.00 196.50 10992 -9.42% 22.43%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 281.00 0.14% 0.40 915309 281.20 280.60 281.30 27800 280.60 281.40 4400 -0.07% 54.57%
ELECTRA PRIVATE EQ 340.00 0.00% 0.00 - 340.00 340.00 340.00 9572 340.00 343.00 332 - -13.81%
ELECTROCOMPONENTS 551.60 1.36% 7.40 100638 545.40 543.00 551.80 2200 551.00 553.60 2831 -0.11% 8.58%
ELEMENTIS 138.10 3.68% 4.90 69837 134.30 134.30 138.20 1528 137.80 139.40 8433 -3.83% -24.08%
Empiric Student Ppty 90.20 0.22% 0.20 4073 90.40 90.20 90.80 583 90.40 90.80 1688 -0.99% -3.01%
ENERGEAN OIL+GAS LS 1018.00 -0.59% -6.00 2951 1018.00 1009.00 1019.00 2498 998.00 1018.00 149 -4.23% 63.67%
EnQuest 18.33 2.12% 0.38 58471 18.54 18.04 18.54 16066 18.22 18.38 5438 -7.75% -16.68%
ENTERTAINMENT ONE CA 399.60 0.40% 1.60 342865 397.60 397.20 401.60 392 399.20 400.40 997 -5.80% 12.95%
EP GLOBAL OPP TRUST 303.99 0.00% 0.00 - 303.99 303.99 303.99 1 315.00 306.00 30 - 0.33%
EQUINITI GRP PLC LS 194.30 1.30% 2.50 25948 192.60 189.30 194.30 1842 194.30 196.40 5723 -6.50% -10.67%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1310.00 0.77% 10.00 11651 1322.00 1304.00 1322.00 600 1302.00 1332.00 731 -3.11% 10.08%
EUROPEAN ASSETS TRUS - - - - - - - - - - - - -
EUROPEAN INVEST TST 834.00 0.00% 0.00 - 834.00 834.00 834.00 27 770.00 776.00 236 - 7.20%
EVRAZ 493.60 -1.10% -5.50 770876 499.70 488.30 500.40 924 492.60 494.10 280 -12.61% 2.92%
EXPERIAN 2516.00 1.04% 26.00 218392 2504.50 2502.00 2521.00 201 2513.00 2516.00 201 -0.87% 32.56%
FDM Group 766.00 0.26% 2.00 1665 755.00 744.00 766.00 522 755.00 774.00 566 -3.04% 2.68%
Ferguson 5958.00 1.19% 70.00