22.05.2019 19:03:22
FTSE ACTUARIES ALL SH.
4012.87
GBP
-1.5700
-0.04%
22.05.2019 17:46
 
Chart
Kursdaten
Kurs 4012.87 Eröffnung 4014.44
Diff. absolut -1.57 Tages-Hoch 4036.44
Diff. % -0.04 % Tages-Tief 4006.53
Volumen 1290757 Umsatz 488656331530
Schlusskurs vom 21.05.2019 4014.44 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 22.05.2019 / 17:46
Währung GBP Aktualisierungsstand 22.05.2019 / 19:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.33% 4117.7 3609.7
1 Woche 0.50% 4036.4 3983.9
1 Monat -1.64% 4117.7 3924.1
3 Monate 2.02% 4117.7 3869.7
6 Monate 5.30% 4117.7 3573.3
1 Jahr -7.09% 4324.4 3573.3
3 Jahre 18.62% 4336.8 3168.5
9
13
SMI
9.33
14.18
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":19.39406606423,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":21.247905830763,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":9.33,"chartHeight":19.577530925167,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.609135096186,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.05.2019 19:03:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1071.50 0.61% 6.50 426227 1070.00 1065.75 1079.00 400 1072.00 1081.50 2687 1.91% 37.45%
3I INFRASTRUCTURE 286.00 0.35% 1.00 6568 286.50 284.75 286.50 550 285.00 286.00 92 2.51% 10.57%
4IMPRINT GROUP 2690.00 -3.93% -110.00 146 2660.00 2660.00 2690.00 170 2570.00 2860.00 22 7.90% 52.17%
888 HOLDINGS 130.70 -2.17% -2.90 110303 133.00 129.50 133.00 2062 130.60 135.90 9155 -1.62% -23.70%
A.G. BARR LS-,04167 931.00 -0.11% -1.00 7716 934.00 931.00 939.00 200 928.00 931.00 920 8.12% 17.53%
AA 62.10 -5.98% -3.95 232719 66.50 61.55 66.55 3230 61.95 63.25 7637 -4.21% -11.70%
ABERDEEN ASIAN INC 208.00 0.00% 0.00 - 208.00 208.00 208.00 500 204.00 206.00 1758 - 8.62%
Aberdeen Diversif. I 111.00 0.00% 0.00 - 111.00 111.00 111.00 1390 112.50 114.50 1957 - -2.20%
ABERDEEN NEW DAWN 243.00 0.00% 0.00 - 243.00 243.00 243.00 510 240.00 243.00 298 - 11.98%
Aberdeen New India I 462.00 0.00% 0.00 - 462.00 462.00 462.00 1000 415.00 485.00 298 - 0.65%
Aberdeen Standard As 1025.00 0.00% 0.00 - 1025.00 1025.00 1025.00 195 1025.00 1075.00 110 -2.38% 1.49%
Aberdeen Standard Eq 424.00 0.00% 0.00 - 424.00 424.00 424.00 387 429.00 434.00 298 - 6.27%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1292.00 -0.62% -8.00 75 1296.00 1290.00 1296.00 20 1288.00 1294.00 900 - 13.53%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
ACACIA MINING PLC 154.30 -2.96% -4.70 25860 149.90 149.90 155.60 550 150.00 154.60 991 4.26% -13.00%
Admiral Group 2048.00 -0.39% -8.00 202568 2063.00 2037.00 2071.00 100 2048.00 2051.00 110 0.24% 0.78%
AGGREKO 813.20 0.05% 0.40 59108 815.20 806.80 817.00 4176 805.40 815.80 2992 -1.36% 11.13%
AJ BELL PLC (WI) -,0 433.00 0.46% 2.00 23003 427.00 424.00 436.00 4733 415.00 437.00 366 2.12% -
ALCENT.EURO.FL.R.INC 97.20 0.00% 0.00 - 97.20 97.20 97.20 3000 97.40 98.20 570 - -2.41%
ALFA FIN.SOFTW.HL.LS 138.60 2.82% 3.80 1005 138.60 138.60 138.60 1931 136.00 141.20 1860 6.94% 22.65%
ALLIANCE TRUST 772.00 -0.64% -5.00 2743 772.00 772.00 776.00 502 650.00 775.00 1500 0.92% 12.37%
ALLIANZ TECH TST 1616.00 0.00% 0.00 - 1616.00 1616.00 1616.00 201 1610.00 1648.00 1310 2.02% 28.25%
ALLIED MINDS (WI) LS 84.10 4.47% 3.60 15290 84.70 83.00 87.30 1794 82.70 87.80 918 39.24% 27.42%
AMIGO HLDGS PLC. LS- 226.50 -0.22% -0.50 179463 221.75 221.75 229.50 2500 219.50 226.00 100 0.11% -19.09%
ANGLO AMERICAN 1919.80 -1.05% -20.40 1129568 1946.40 1916.20 1957.40 207 1919.40 1924.20 188 0.41% 10.23%
ANGLO-EASTERN 446.00 -6.20% -29.50 1 446.00 446.00 446.00 400 405.00 468.00 1 -6.01% -25.67%
ANTOFAGASTA 813.00 -4.04% -34.20 838674 848.20 810.60 848.20 703 813.00 815.60 605 3.04% 7.84%
AO WORLD PLC 108.20 2.08% 2.20 1037 105.20 105.20 109.00 2477 106.00 110.00 2387 -1.64% -15.47%
APAX GLOBAL ALPHA LT 144.50 0.35% 0.50 50 144.50 144.50 144.50 50 144.50 145.00 1404 -3.99% 0.35%
Aptitude Software Gr 412.50 0.00% 0.00 - 412.50 412.50 412.50 12 407.00 399.00 81 - 15.55%
Arrow Global Group 211.60 0.00% 0.00 69080 211.00 207.40 211.60 6649 207.00 214.60 500 11.13% 21.19%
ARTEMIS ALPHA TRUST 282.50 0.00% 0.00 - 282.50 282.50 282.50 314 282.00 294.00 246 - -20.35%
ASA INTL GRP PLC LS - - - - - - - - - - - - -
ASCENTIAL PLC LS-,01 391.60 0.93% 3.60 127007 390.80 389.00 393.20 6735 388.00 391.80 221 6.77% 3.19%
ASHMORE GROUP 469.60 0.17% 0.80 177490 471.60 468.80 477.20 380 469.60 470.20 30 1.25% 28.87%
ASHTEAD GROUP 2041.00 0.59% 12.00 160999 2048.00 2030.00 2062.00 157 2040.00 2042.00 157 0.54% 25.02%
A.B. Foods 2551.00 0.20% 5.00 240678 2552.00 2548.00 2581.00 123 2544.00 2552.00 4 1.39% 24.07%
Assura PLC 62.20 -0.80% -0.50 373558 62.55 61.90 62.80 2800 62.00 62.30 16386 2.30% 17.14%
Aston Martin Lagonda 859.80 -2.43% -21.40 45216 870.95 856.00 878.60 120 859.60 869.90 2292 7.41% -28.79%
AstraZeneca 5938.00 1.59% 93.00 543979 5896.00 5855.00 5950.00 220 5907.00 5967.00 220 0.98% -0.26%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 316.60 2.00% 6.20 270520 311.60 311.60 318.40 1429 316.60 319.80 14213 2.85% 9.10%
AVEVA GROUP - - - - - - - - - - - - -
Aviva 413.10 -1.10% -4.60 1438761 419.45 410.00 419.80 792 413.00 413.20 853 1.29% 11.62%
AVON RUBBER 1416.00 1.58% 22.00 37 1418.00 1416.00 1418.00 190 1386.00 1436.00 52 3.21% 11.50%
B & M Europ.Value Re 379.90 -1.17% -4.50 1225248 384.70 376.10 385.50 1240 379.90 380.20 40 -0.67% 37.04%
BABCOCK INT GROUP 461.30 -10.22% -52.50 2840530 496.70 447.50 496.70 370 460.10 465.10 7218 -0.70% 4.60%
BAE SYSTEMS 461.10 0.20% 0.90 1682682 462.40 459.40 466.60 652 461.00 461.20 652 -1.29% 0.02%
BAILLIE GIFFORD JP 778.00 0.65% 5.00 1172 777.50 777.00 778.00 90 765.00 779.00 61 0.91% 14.86%
BAILLIE GIFFORD SHIN 175.60 -2.98% -5.40 1851 178.80 175.60 178.80 23 179.00 180.20 3254 1.27% 7.36%
SCHRODER UK GROWTH F 188.50 0.00% 0.00 - 188.50 188.50 188.50 330 188.00 190.50 844 - 16.00%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 124.20 -1.43% -1.80 1605 125.00 124.20 125.00 100 124.20 125.00 1912 -1.58% -14.34%
BALFOUR BEATTY 225.00 -4.50% -10.60 372391 234.00 223.40 234.00 700 224.60 225.20 700 -3.28% -5.34%
Bank of Georgia 1711.00 -0.41% -7.00 6522 1720.00 1700.00 1722.00 75 1710.00 1714.00 550 3.43% 24.64%
BANKERS INV TRUST 895.00 0.34% 3.00 249 897.00 895.00 897.00 750 895.00 907.00 1308 0.45% 14.45%
Barclays Bank 152.92 -2.66% -4.18 12615840 157.00 152.36 157.24 3542 152.88 153.76 2506 -4.22% 2.12%
BARRATT DEVELOPMENTS 571.80 -4.22% -25.20 1324332 594.60 571.00 594.60 430 571.40 572.20 2000 -1.58% 29.30%
Batm Advanced Com. 49.00 0.00% 0.00 - 49.00 49.00 49.00 8223 40.00 49.90 3003 - 9.87%
BB HEALTHCA.TR.RED.L 139.00 4.12% 5.50 700 139.00 139.00 139.00 507 138.00 145.50 628 4.12% 19.31%
BBA AVIATION 265.20 -1.27% -3.40 241621 267.60 264.60 268.80 2763 265.00 265.60 4400 -1.47% 22.76%
BBGI SIVAV SA 155.50 -0.96% -1.50 25340 157.50 155.50 157.50 1000 130.00 156.50 1742 -0.96% -
BEAZLEY PLC LS -,05 566.50 -0.44% -2.50 271136 568.50 563.50 574.00 1969 564.50 567.00 276 4.62% 12.18%
BELLWAY 2883.00 -2.86% -85.00 64737 2942.00 2883.00 2944.00 400 2881.00 2886.00 25 -0.03% 17.97%
BERKELEY GROUP 3545.00 -5.04% -188.00 129104 3725.00 3537.00 3725.00 60 3544.00 3548.00 270 0.89% 7.77%
BH GLOBAL LTD GBP 1430.00 0.00% 0.00 886 1435.00 1430.00 1435.00 1508 1405.00 1465.00 127 -2.05% -4.03%
BH MACRO LTD GBP 2445.00 0.20% 5.00 377 2440.00 2440.00 2450.00 901 2380.00 2570.00 42 4.04% 1.45%
BHP Group 1789.20 0.19% 3.40 885257 1806.00 1787.00 1808.40 1000 1788.20 1790.80 1000 2.51% 8.36%
BIFFA PLC LS-,01 238.50 0.21% 0.50 49228 239.00 237.50 239.00 262 237.50 239.00 602 1.06% 21.07%
BIG YELLOW GROUP 1047.00 -1.13% -12.00 193233 1063.00 1039.00 1063.00 1320 1028.00 1048.00 900 -0.95% 20.34%
BIOTECH GROWTH TR. L 704.00 0.00% 0.00 - 704.00 704.00 704.00 3085 700.00 726.00 2975 2.62% 11.75%
BLACKR.NOR.AM.INC.TR 170.50 0.00% 0.00 - 170.50 170.50 170.50 600 178.00 182.00 688 - 3.65%
BLACKROCK FRONT MKTS 133.00 0.00% 0.00 - 133.00 133.00 133.00 1071 133.50 142.00 407 -0.37% -2.21%
BLACKROCK GREAT EUR 358.00 0.00% 0.00 - 358.00 358.00 358.00 490 351.00 355.00 477 - 15.11%
BLACKROCK LAT AM 467.00 0.00% 0.00 - 467.00 467.00 467.00 790 461.00 478.00 400 - 10.66%
BLACKROCK SMLR CO 1459.00 0.76% 11.00 2573 1453.00 1448.00 1464.00 122 1452.00 1484.00 1455 0.07% 22.61%
THROGMORTON TRUST 542.00 0.00% 0.00 - 542.00 542.00 542.00 500 460.00 544.00 2 1.12% 23.18%
BLACKROCK WLD MINING 347.00 -0.29% -1.00 46 347.00 347.00 347.00 439 345.00 347.00 225 0.29% 1.61%
BLOOMSBURY PUB. 235.00 0.00% 0.00 - 235.00 235.00 235.00 24 229.00 390.00 300 -0.84% 16.34%
BLUEFIELD SOLAR INCO 130.00 0.00% 0.00 - 130.00 130.00 130.00 2500 130.00 131.00 1298 - 5.69%
F&C CAPITAL & INCOME 317.00 0.00% 0.00 - 317.00 317.00 317.00 25 319.00 317.00 31 - 13.21%
BMO REAL ESTATE INV. 94.60 0.64% 0.60 89 94.60 94.60 94.60 61000 82.00 94.60 20 0.64% -
BODYCOTE PLC LS -,17 785.00 -1.26% -10.00 26500 797.75 783.00 798.50 506 784.50 792.00 2620 -1.24% 9.77%
BOVIS HOMES GROUP 1011.00 -3.44% -36.00 94137 1058.00 1008.00 1062.50 871 998.00 1010.00 789 -0.48% 21.89%
BP 561.60 0.29% 1.60 7012210 562.20 559.50 574.60 100 561.60 561.80 2100 4.95% 12.81%
BREWIN DOLPHIN 308.60 -0.13% -0.40 31959 310.20 307.10 310.80 2769 296.20 311.80 3498 2.05% -4.22%
BRIT AMER TOBACCO 2986.00 0.18% 5.50 637587 2995.00 2972.00 3026.00 500 2984.50 2989.50 500 3.98% 19.05%
British Empire Trust 738.00 0.55% 4.00 1828 734.00 734.00 738.00 1000 640.00 739.00 470 2.15% 10.81%
BRITISH LAND CO 545.20 -1.80% -10.00 940124 553.60 543.00 554.60 440 544.80 545.20 411 -1.07% 3.78%
BRITVIC 929.00 -0.75% -7.00 328327 928.00 927.00 942.50 370 928.50 942.50 2614 2.13% 17.15%
BROWN GROUP 141.00 -1.19% -1.70 11135 142.70 141.00 145.80 1431 140.30 141.80 442 -0.90% 57.51%
BRUNNER INVESTMENT T 794.00 0.00% 0.00 - 794.00 794.00 794.00 580 780.00 788.00 85 - 14.74%
BT GROUP 203.90 0.15% 0.30 4009635 203.60 200.30 203.90 2464 203.75 203.95 1682 -0.80% -14.22%
BTG 834.50 0.06% 0.50 56086 834.50 833.50 834.50 24 834.00 834.50 264 -0.09% 0.72%
BUNZL 2143.00 2.44% 51.00 446414 2095.00 2089.00 2143.00 551 2132.00 2144.00 100 2.88% -9.31%
BURBERRY GROUP 1835.50 0.47% 8.50 370464 1844.50 1828.50 1853.00 277 1830.00 1836.00 45 -4.62% 6.07%
CAIRN ENERGY 172.60 0.82% 1.40 346404 169.80 169.80 175.50 6800 172.30 179.70 18184 7.20% 14.13%
CALEDONIA INVESTMENT 2975.00 -0.17% -5.00 5 2975.00 2975.00 2975.00 83 2910.00 2975.00 75 -0.67% 5.68%
CAPITA 106.95 -2.42% -2.65 1328770 109.65 106.60 109.95 32961 105.80 107.05 950 -6.24% -2.75%
CAPITAL & COUNTIES 224.80 -1.14% -2.60 598170 227.50 224.80 227.80 490 224.90 225.30 788 -5.29% -1.22%
Capital & Regional 18.80 -1.57% -0.30 11489 18.76 18.76 18.82 2967 18.52 19.04 2993 -3.14% -36.16%
CAPITAL GEARING 4180.00 0.00% 0.00 - 4180.00 4180.00 4180.00 44 4230.00 4240.00 625 - 2.70%
Card Factory 190.00 -1.04% -2.00 38369 188.95 188.20 192.10 275 190.20 191.90 510 1.17% 7.95%
Carnival 4020.00 0.65% 26.00 129013 4024.00 4009.00 4039.00 110 4021.00 4029.00 193 -0.08% 6.39%
Carpetright 26.30 0.00% 0.00 - 26.30 26.30 26.30 2563 25.00 26.10 6030 - 46.11%
Carr's Group 146.00 0.00% 0.00 - 146.00 146.00 146.00 2767 148.00 147.00 750 - -12.84%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 90.82 -0.89% -0.82 265774 92.18 90.54 92.18 1000 90.74 92.54 35995 1.47% -16.56%
CENTRICA - - - - - - - - - - - - -
Charles Taylor 222.00 0.00% 0.00 - 222.00 222.00 222.00 705 222.00 212.00 634 - 8.29%
CHAR.COUR.FIN.SER. L 338.50 -0.37% -1.25 7734 344.00 338.50 344.00 774 335.00 344.50 1689 -4.38% 35.29%
CHEMRING GROUP 156.30 0.32% 0.50 16571 157.70 155.60 158.60 1700 154.40 158.20 462 1.17% -4.06%
CHESNARA 373.50 0.00% 0.00 - 373.50 373.50 373.50 719 365.50 380.00 691 -0.40% 6.71%
CINEWORLD GROUP 304.45 0.61% 1.85 668783 305.10 303.20 306.20 221 304.30 304.70 650 1.41% 14.53%
CITY MERCH.H.YL.TR.L 180.00 0.00% 0.00 - 180.00 180.00 180.00 375 184.00 185.50 416 - 0.84%
CITY OF LONDON INV G 418.00 0.00% 0.00 - 418.00 418.00 418.00 10000 365.00 422.00 625 10.58% 9.71%
City of London Inv T 417.50 -0.12% -0.50 420 417.50 417.50 417.50 190 416.50 426.50 450 1.09% 8.72%
CIVITAS SOCI.HOUS.LS 83.60 -1.47% -1.25 33204 84.60 83.60 84.60 7500 83.50 87.00 6238 -5.11% -21.87%
Clarkson PLC 2255.00 -1.31% -30.00 2122 2275.00 2255.00 2280.00 90 2260.00 2270.00 70 -1.72% 20.39%
CLIPPER LOG. (WI) LS 310.00 0.00% 0.00 460 310.00 310.00 310.00 1182 208.00 311.50 25 8.77% 35.08%
CLOSE BROTHERS GROUP 1437.00 -4.07% -61.00 50993 1493.50 1427.00 1494.50 100 1436.00 1440.00 166 -0.27% 4.10%
CLS HOLDINGS 223.00 0.00% 0.00 10497 225.50 217.50 225.50 719 217.50 223.00 225 0.22% 3.00%
CMC MARKETS PLC LS - 85.15 7.92% 6.25 100954 82.10 81.80 85.15 749 85.10 89.00 1757 9.59% -19.82%
Coats Group PLC 82.85 -0.72% -0.60 86419 83.20 82.70 84.10 9900 82.75 83.10 1700 -0.66% 1.53%
COBHAM 114.50 -0.04% -0.05 655053 114.30 114.30 115.05 1936 114.50 114.60 6600 0.57% 16.98%
Coca-Cola HBC 2855.00 3.78% 104.00 176457 2769.00 2769.00 2867.00 410 2854.00 2864.00 186 2.55% 16.86%
Compass Group 1810.00 0.44% 8.00 894736 1808.50 1804.00 1817.00 63 1810.50 1811.00 454 4.34% 9.51%
Computacenter 1265.00 0.64% 8.00 17483 1262.00 1259.00 1288.00 285 1260.00 1266.00 160 3.35% 26.25%
CONNECT GROUP PLC LS 38.10 0.00% 0.00 - 38.10 38.10 38.10 2 38.80 60.00 100 1.33% -14.38%
CONSORT MEDICAL LS-, 906.00 0.00% 0.00 50 906.00 906.00 906.00 22 892.00 936.00 226 -0.22% -3.10%
CONTOURGLOBAL (WI) L 199.60 0.15% 0.30 9168 197.65 197.65 205.50 1340 196.00 203.00 1294 -2.63% 9.73%
ConvaTec Group 143.00 3.59% 4.95 1498919 137.90 137.90 143.05 3557 142.85 143.00 901 -3.02% -1.60%
COSTAIN GROUP 325.50 -0.61% -2.00 534 328.00 322.50 328.00 650 324.00 326.00 135 2.34% 5.65%
COUNTRYSIDE PR.PLC L 310.40 -2.39% -7.60 178357 315.40 309.20 319.20 3800 310.40 311.00 400 -2.63% 2.37%
Countrywide 5.90 0.00% 0.00 - 5.90 5.90 5.90 366102 5.78 6.08 342106 - -29.93%
CQS NEW CITY HIGH YL 58.00 0.00% 0.00 - 58.00 58.00 58.00 743 58.80 59.80 3387 - 1.40%
CRANSWICK 2842.00 -1.11% -32.00 68645 2880.00 2838.00 2888.00 662 2786.00 2844.00 410 3.23% 8.78%
Crest Nicholson 362.20 -3.67% -13.80 199164 371.80 362.00 372.40 3200 361.60 362.60 637 -2.06% 9.76%
CRH PLC 2544.50 1.37% 34.50 324163 2522.00 2513.00 2547.00 33 2545.00 2546.00 172 1.74% 21.79%
Croda Int 5175.00 2.07% 105.00 63345 5135.00 5105.00 5180.00 20 5175.00 5180.00 100 0.88% 10.51%
CUSTODIAN REIT PLC L 118.30 0.08% 0.10 30290 118.40 118.20 118.40 923 118.20 118.40 6250 0.77% 1.63%
CVC CR.PTNRS EUR.OPP 107.50 0.00% 0.00 - 107.50 107.50 107.50 1334 107.50 108.50 734 - -1.83%
CYBG PLC LS 0,10 187.90 -0.32% -0.60 810955 188.95 187.20 192.20 2200 187.75 190.10 14444 -1.00% 3.86%
DAEJAN 5570.00 -1.76% -100.00 246 5680.00 5570.00 5680.00 34 5570.00 5680.00 34 -1.24% -0.54%
DCC 7074.00 -0.25% -18.00 28708 7106.00 7040.00 7112.00 40 7074.00 7082.00 105 2.58% 18.49%
DE LA RUE 440.00 1.85% 8.00 48 440.00 440.00 440.00 2696 428.00 461.00 383 0.12% 2.86%
DECHRA PHARMA 2738.00 0.81% 22.00 13799 2704.00 2704.00 2750.00 365 2736.00 2740.00 14 2.41% 31.59%
Derwent London 3278.00 -1.27% -42.00 35727 3312.00 3267.00 3332.00 248 3272.00 3280.00 360 0.91% 16.45%
DEVRO 217.00 -0.46% -1.00 31615 217.50 217.00 217.50 2580 212.50 222.50 2464 4.56% 36.08%
DFS FURNITURE PLC 246.50 -1.79% -4.50 2219 252.25 246.50 252.25 639 244.00 250.00 6 -2.18% 33.39%
Diageo 3318.00 -0.08% -2.50 1508333 3331.50 3269.50 3368.00 226 3315.00 3321.50 149 1.31% 18.61%
DIALIGHT PLC LS-,018 546.00 5.00% 26.00 1 546.00 546.00 546.00 373 526.00 552.00 993 8.44% 56.90%
Dignity 664.50 0.61% 4.00 7741 660.50 659.50 669.50 2649 649.50 670.00 812 -1.85% -4.04%
Diploma 1495.00 0.20% 3.00 13749 1487.00 1487.00 1514.00 1315 1480.00 1496.00 197 -2.67% 23.15%
Direct Line Insuranc 320.30 -0.34% -1.10 584891 322.10 318.80 322.40 44 320.00 320.40 600 2.45% 1.36%
ACAL 418.00 0.00% 0.00 - 418.00 418.00 418.00 343 422.00 429.00 194 -1.99% 14.21%
DIVERSE INCOME TRUST 93.20 0.00% 0.00 - 93.20 93.20 93.20 2675 90.20 92.80 1851 -1.69% 1.30%
Dixons Carphone 119.25 -3.99% -4.95 280027 121.95 118.90 122.10 27069 117.80 119.35 9800 -5.81% -0.58%
DOMINOS PIZZA UK&IRL 239.30 -0.66% -1.60 365514 238.50 238.30 241.20 65 239.00 239.40 700 -5.95% 2.99%
DP EURASIA N.V. EO 0 92.00 0.00% 0.00 - 92.00 92.00 92.00 6000 75.00 96.60 1 - -13.04%
DRAX GROUP 317.20 -1.31% -4.20 147871 322.60 316.60 322.60 260 317.20 317.60 202 -2.19% -10.72%
SMITH (DS) 333.10 4.22% 13.50 1033493 326.80 326.50 335.20 480 333.00 333.50 500 0.88% 11.74%
DUNEDIN INC GWTH INV 258.00 0.00% 0.00 - 258.00 258.00 258.00 560 259.00 268.00 678 - 12.66%
DUNELM GROUP 861.00 -0.40% -3.50 41362 856.50 856.50 868.50 143 859.50 869.50 2681 1.65% 59.35%
EasyJet 925.00 -6.43% -63.60 1569225 988.60 922.40 996.40 505 922.40 925.60 483 -1.08% -10.57%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 387.00 0.00% 0.00 - 387.00 387.00 387.00 691 380.00 394.50 666 - 8.71%
EDINBURGH INV TRUST 609.00 -0.98% -6.00 6187 612.00 609.00 613.00 230 608.00 611.00 390 -1.14% 2.35%
EDINBURGH WORLDWIDE 188.10 1.35% 2.50 4689 187.00 186.90 188.10 4100 186.70 188.30 1090 1.95% 27.44%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 215.80 -0.64% -1.40 84118 217.20 215.20 217.40 750 215.40 215.80 300 -2.86% 19.47%
ELECTRA PRIVATE EQ 373.75 0.00% 0.00 - 373.75 373.75 373.75 1111 360.00 382.00 544 - -5.26%
ELECTROCOMPONENTS 648.20 -1.28% -8.40 337258 653.60 642.00 661.20 713 647.60 652.60 5024 4.95% 27.60%
ELEMENTIS 156.90 -0.57% -0.90 122628 157.10 156.20 158.20 650 154.00 157.40 500 3.00% -13.25%
Empiric Student Ppty 91.50 -0.22% -0.20 10524 91.70 91.50 92.10 2467 89.90 92.90 4468 -0.87% -1.61%
ENERGEAN OIL+GAS LS 786.00 0.51% 4.00 9633 771.00 771.00 793.00 86 783.00 789.00 182 -1.75% 26.37%
EnQuest 22.80 4.59% 1.00 232931 21.72 21.70 23.16 13932 22.88 23.22 58505 10.80% -0.91%
ENTERTAINMENT ONE CA 415.60 1.76% 7.20 424364 413.40 413.00 422.00 260 414.80 416.20 1352 -10.24% 17.47%
EP GLOBAL OPP TRUST 303.99 0.00% 0.00 - 303.99 303.99 303.99 90 315.00 295.00 169 - 0.33%
EQUINITI GRP PLC LS 225.00 0.18% 0.40 95151 226.00 224.80 226.40 3541 222.60 225.20 732 1.72% 3.45%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1314.00 -4.09% -56.00 38538 1370.00 1306.00 1376.00 220 1312.00 1316.00 106 -1.86% 15.13%
EUROPEAN INVEST TST 830.00 0.00% 0.00 - 830.00 830.00 830.00 70 790.00 798.00 200 - 6.68%
EVRAZ 589.40 0.20% 1.20 1028133 590.80 587.00 598.60 450 589.20 589.80 500 1.87% 22.89%
EXPERIAN 2379.00 1.80% 42.00 472077 2346.00 2345.00 2384.00 490 2378.00 2380.00 199 6.08% 23.13%
F&C COMMERCIAL PPTY 121.90 0.08% 0.10 71586 121.90 121.60 121.90 1300 121.20 122.20 650 2.01% -2.72%
FDM Group 969.00 -2.22% -22.00 2366 984.00 961.00 984.00 100 967.00 996.00 178 0.41% 29.89%