17.10.2019 07:33:32
FTSE ACTUARIES ALL SH.
3962.68
GBP
-19.3800
-0.49%
16.10.2019 17:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2019 3982.06 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 16.10.2019 / 17:40
Währung GBP Aktualisierungsstand 17.10.2019 / 07:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.83% 4205.7 3609.7
1 Woche 0.91% 3994.3 3909.5
1 Monat -1.64% 4077.8 3857.7
3 Monate -4.06% 4205.7 3841.9
6 Monate -3.16% 4205.7 3841.9
1 Jahr 2.00% 4205.7 3573.3
3 Jahre 4.01% 4336.8 3573.3
9
13
SMI
7.83
19.02
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":18.187312807757,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":19.925801457726,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":7.83,"chartHeight":17.5219523279,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":19.944212880006,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.005017786935,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.02,"chartHeight":21.762349094244,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.897029185781,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.432876486924,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.92,"chartHeight":21.983240119529,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.950492292349,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.226149862536,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.75,"chartHeight":20.86102171016,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.472385306116,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.236456215903,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.28,"chartHeight":19.671988475706,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.962553624867,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.53338443494,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.99,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 17.10.2019 07:33:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1060.00 -0.35% -3.75 202369 1064.00 1050.50 1080.00 558 1055.00 1065.00 558 -0.98% 36.81%
3I INFRASTRUCTURE 287.00 0.53% 1.50 99567 286.50 285.50 287.50 5000 286.50 287.50 1620 2.87% 10.96%
4IMPRINT GROUP 3050.00 0.00% 0.00 681 3020.00 3000.00 3050.00 29 2900.00 3130.00 217 5.54% 65.76%
888 HOLDINGS 164.60 0.92% 1.50 31790 162.00 162.00 165.20 1205 157.50 164.60 345 5.18% -6.00%
A.G. BARR LS-,04167 559.00 0.18% 1.00 14760 557.00 552.00 559.00 2100 557.00 561.00 121 3.14% -29.51%
AA 46.85 2.52% 1.15 171260 46.57 46.00 47.32 4980 46.12 47.40 5883 2.97% -37.37%
ABERDEEN ASIAN INC 213.00 -0.47% -1.00 15763 213.00 213.00 213.00 603 213.00 214.00 590 -1.84% 11.23%
Aberdeen Diversif. I 106.50 0.00% 0.00 - 106.50 106.50 106.50 2429 102.00 108.00 3790 0.47% -6.17%
ABERDEEN NEW DAWN 248.00 0.00% 0.00 - 248.00 248.00 248.00 461 236.00 245.00 841 - 14.29%
Aberdeen New India I 497.50 0.00% 0.00 - 497.50 497.50 497.50 191 473.00 482.00 261 - 8.39%
Aberdeen Standard As 1070.00 0.00% 0.00 - 1070.00 1070.00 1070.00 119 1060.00 1065.00 61 - 5.94%
Aberdeen Standard Eq 365.00 0.00% 0.00 - 365.00 365.00 365.00 149 374.00 372.00 401 - -8.52%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1316.00 0.46% 6.00 6487 1306.00 1298.00 1316.00 164 1312.00 1334.00 161 8.05% 15.64%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
Admiral Group 2045.00 -1.40% -29.00 133850 2065.00 2032.00 2065.00 294 2043.00 2046.00 60 0.39% 0.25%
AEW UK REIT PLC LS-, - - - - - - - - - - - - -
AGGREKO 789.60 0.36% 2.80 157938 787.20 780.00 790.20 495 789.00 790.20 534 0.71% 7.96%
AIRTEL AFRICA PLC DL 56.10 -0.80% -0.45 30299 56.50 55.40 56.70 1410 54.50 57.40 1102 9.14% -
AJ BELL PLC (WI) -,0 375.00 -1.70% -6.50 50503 378.00 371.50 386.50 1981 360.00 375.50 25 2.46% -
ALCENT.EURO.FL.R.INC 98.40 0.00% 0.00 - 98.40 98.40 98.40 15 99.80 98.40 1 - -1.20%
ALFA FIN.SOFTW.HL.LS 84.10 1.20% 1.00 306 84.10 84.10 84.10 484 80.20 83.40 970 -1.18% -25.58%
ALLIANCE TRUST 782.00 -0.38% -3.00 13434 786.00 779.00 786.00 290 776.00 783.00 761 0.26% 13.83%
ALLIANZ TECH TST 1526.00 0.00% 0.00 - 1526.00 1526.00 1526.00 110 1500.00 1526.00 146 -2.93% 21.11%
ALLIED MINDS (WI) LS 46.35 -2.73% -1.30 18887 46.50 46.35 47.90 3309 46.00 48.55 1030 -8.22% -29.77%
AMIGO HLDGS PLC. LS- 76.50 2.00% 1.50 5994 75.30 75.30 76.50 565 76.70 79.70 615 6.40% -72.67%
ANGLO AMERICAN 1920.40 0.28% 5.40 964752 1902.60 1887.80 1922.80 310 1919.20 1920.80 145 3.79% 10.27%
ANGLO-EASTERN 438.00 0.00% 0.00 - 438.00 438.00 438.00 430 436.00 584.00 40 - -27.00%
ANTOFAGASTA 874.80 -0.09% -0.80 387348 867.00 855.00 876.00 310 874.40 876.20 698 5.52% 11.35%
AO WORLD PLC 65.40 3.32% 2.10 1855 65.40 65.40 65.40 443 63.90 65.90 3984 -0.30% -48.91%
APAX GLOBAL ALPHA LT 159.50 0.31% 0.50 5943 158.50 158.50 161.00 148 155.50 164.50 50 4.25% 10.76%
Aptitude Software Gr 580.00 0.00% 0.00 - 580.00 580.00 580.00 365 562.00 589.00 16 -1.69% 62.46%
Arrow Global Group 219.70 -1.92% -4.30 42288 225.00 219.70 226.40 171 217.40 221.40 1186 3.53% 25.83%
ARTEMIS ALPHA TRUST 283.01 0.00% 0.00 - 283.01 283.01 283.01 6 276.00 278.00 12 - -20.21%
ASA INTL GRP PLC LS 386.00 0.00% 0.00 - 386.00 386.00 386.00 22 333.00 420.00 10000 - -
ASCENTIAL PLC LS-,01 356.00 -1.87% -6.80 43998 359.00 353.80 363.20 24 356.40 358.80 4875 0.11% -5.32%
ASHMORE GROUP 493.00 -1.28% -6.40 248145 495.40 485.20 495.40 8133 488.40 494.40 2587 7.08% 35.29%
ASHTEAD GROUP 2112.00 -1.22% -26.00 340950 2125.00 2097.00 2139.00 4 2111.00 2115.00 281 -0.80% 29.37%
A.B. Foods 2220.00 -0.49% -11.00 593659 2234.00 2214.00 2251.00 200 2219.00 2221.00 190 4.42% 8.19%
Assura PLC 74.20 -0.54% -0.40 444581 74.30 73.40 74.60 22220 73.00 74.90 23623 1.78% 39.74%
Aston Martin Lagonda 483.70 9.00% 39.95 85398 449.30 440.00 487.90 1276 479.10 487.90 351 10.53% -60.91%
AstraZeneca 6815.00 -1.15% -79.00 445217 6909.00 6769.00 7026.50 220 6788.00 6818.00 128 -3.77% 16.30%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 379.00 -0.16% -0.60 112216 375.80 375.20 382.40 10548 365.80 381.20 3497 2.60% 33.22%
AVEVA GROUP 3834.00 0.05% 2.00 84403 3832.00 3798.00 3878.00 70 3832.00 3872.00 1043 4.13% 57.78%
AVI Global Trust 734.00 0.00% 0.00 2943 736.00 731.00 736.00 398 731.00 736.00 650 -0.61% 10.21%
Aviva 410.20 0.59% 2.40 3077333 408.40 401.10 412.25 6917 407.20 413.10 637 9.45% 9.62%
AVON RUBBER 1700.00 -2.97% -52.00 1523 1756.00 1691.00 1756.00 196 1684.00 1718.00 45 -1.05% 33.86%
B & M Europ.Value Re 383.70 -1.46% -5.70 516037 386.10 376.10 386.10 1620 382.30 384.30 309 10.39% 36.79%
BABCOCK INT GROUP 542.00 1.88% 10.00 535602 529.50 517.80 542.20 344 541.00 545.60 1127 8.57% 10.34%
BAE SYSTEMS 554.40 -0.25% -1.40 981948 555.20 551.00 559.60 393 554.40 554.80 393 -0.29% 20.50%
BAILLIE GIFFORD JP 805.00 -0.86% -7.00 3255 806.00 803.00 806.00 78 802.00 806.00 600 -3.01% 19.61%
BAILLIE GIFFORD SHIN 177.20 0.00% 0.00 - 177.20 177.20 177.20 10000 128.80 176.40 314 -3.59% 8.34%
SCHRODER UK GROWTH F 169.25 0.00% 0.00 - 169.25 169.25 169.25 229 171.50 172.50 2088 -2.73% 4.15%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 128.20 -1.31% -1.70 3734 130.20 127.20 130.20 164 126.20 130.00 7 10.90% -11.59%
BALFOUR BEATTY 228.80 1.33% 3.00 265364 221.00 221.00 229.00 5100 228.20 238.00 12037 9.89% -8.08%
Bank of Georgia 1389.50 1.94% 26.50 23939 1359.50 1359.50 1397.00 400 1382.00 1390.00 175 10.81% 0.81%
BANKERS INV TRUST 931.00 -0.53% -5.00 3183 931.00 928.00 934.00 348 928.00 932.00 650 -0.32% 19.05%
Barclays Bank 164.32 0.09% 0.14 16154397 165.08 159.90 166.06 3797 164.12 164.46 3797 12.98% 9.74%
BARRATT DEVELOPMENTS 679.20 -0.98% -6.70 1418360 679.20 654.80 693.40 4181 674.00 681.40 922 11.77% 47.11%
Batm Advanced Com. 38.70 0.00% 0.00 - 38.70 38.70 38.70 3341 37.40 38.90 1945 2.11% -13.23%
BB HEALTHCA.TR.RED.L 126.00 0.60% 0.75 1 126.00 126.00 126.00 1136 124.50 130.50 584 -0.79% 8.15%
BBA AVIATION 304.80 -4.45% -14.20 915775 306.40 295.50 306.80 4096 303.00 305.00 513 -2.25% 39.31%
BBGI SIVAV SA 165.00 0.61% 1.00 4633 162.50 162.50 165.00 11363 163.00 169.50 2414 3.77% 6.11%
BEAZLEY PLC LS -,05 614.00 -1.84% -11.50 182318 624.00 602.50 624.00 343 613.50 615.00 93 -0.49% 21.58%
BELLWAY 3370.00 -0.88% -30.00 128385 3341.00 3268.00 3385.00 236 3358.00 3370.00 242 6.83% 33.94%
BERKELEY GROUP 4437.00 -0.74% -33.00 277634 4456.00 4379.00 4503.00 901 4420.00 4441.00 25 13.04% 28.09%
BH GLOBAL LTD GBP 1532.50 0.00% 0.00 - 1532.50 1532.50 1532.50 67 1520.00 1555.00 102 -0.49% 2.85%
BH MACRO LTD GBP 2650.00 0.00% 0.00 - 2650.00 2650.00 2650.00 67 2580.00 2650.00 87 -2.93% 9.96%
BHP Group 1626.40 -1.08% -17.80 1385872 1638.60 1620.60 1643.60 243 1626.00 1626.80 310 -2.17% -1.31%
BIFFA PLC LS-,01 248.50 0.61% 1.50 12705 246.50 246.00 249.00 453 248.00 251.00 390 3.54% 26.14%
BIG YELLOW GROUP 1134.00 0.09% 1.00 50231 1123.00 1115.00 1137.00 150 1123.00 1135.00 293 6.48% 30.34%
BIOTECH GROWTH TR. L 672.00 0.00% 0.00 - 672.00 672.00 672.00 431 670.00 670.00 296 -0.59% 6.67%
BLACKR.NOR.AM.INC.TR 182.00 0.00% 0.00 - 182.00 182.00 182.00 437 180.00 182.50 442 -1.36% 10.64%
BLACKROCK FRONT MKTS 130.50 0.00% 0.00 - 130.50 130.50 130.50 1446 127.00 129.50 559 - -4.04%
BLACKROCK GREAT EUR 380.00 0.00% 0.00 - 380.00 380.00 380.00 1250 382.00 376.00 1638 - 22.19%
BLACKROCK LAT AM 450.00 0.00% 0.00 - 450.00 450.00 450.00 210 440.00 450.00 754 -0.66% 6.64%
BLACKROCK SMLR CO 1436.00 0.70% 10.00 2932 1394.00 1394.00 1436.00 133 1430.00 1440.00 180 5.74% 20.67%
THROGMORTON TRUST 574.00 0.00% 0.00 - 574.00 574.00 574.00 421 580.00 560.00 225 2.50% 30.45%
BLACKROCK WLD MINING 334.50 -2.62% -9.00 1100 334.00 334.00 335.00 1400 331.00 335.00 349 -1.91% -2.05%
BLOOMSBURY PUB. 247.00 0.00% 0.00 - 247.00 247.00 247.00 377 247.00 365.00 3 4.00% 22.28%
BLUEFIELD SOLAR INCO 130.25 0.00% 0.00 - 130.25 130.25 130.25 1378 129.50 134.00 3765 1.17% 5.89%
F&C CAPITAL & INCOME 316.00 0.00% 0.00 - 316.00 316.00 316.00 310 308.00 318.00 278 - 12.86%
BMO COMMERCIAL PPTY 120.80 -1.63% -2.00 19144 120.20 118.00 120.80 4045 120.40 122.60 937 5.32% -3.51%
BMO REAL ESTATE INV. 84.20 0.60% 0.50 9285 84.20 84.20 84.20 683 84.60 87.40 180 2.68% -
BODYCOTE PLC LS -,17 666.00 1.83% 12.00 236539 649.00 639.50 668.50 280 665.00 665.50 83 2.38% -8.04%
BOVIS HOMES GROUP 1213.00 -1.54% -19.00 85958 1210.00 1181.00 1221.00 200 1212.00 1226.00 2939 15.85% 41.21%
BP 487.35 -0.86% -4.25 6144056 489.75 485.30 492.85 1219 486.90 487.85 1219 -3.95% -1.82%
BREWIN DOLPHIN 331.80 0.36% 1.20 29231 328.80 328.20 332.40 1400 331.00 334.60 800 8.22% 2.85%
BRIT AMER TOBACCO 2694.00 -0.24% -6.50 592076 2699.50 2659.50 2722.50 430 2693.00 2695.00 173 -4.42% 7.61%
BRITISH LAND CO 621.40 -0.86% -5.40 1564534 621.40 597.70 626.40 1026 619.60 622.00 300 14.73% 16.15%
BRITVIC 1059.00 0.47% 5.00 139677 1053.00 1047.00 1063.00 310 1057.00 1060.00 483 7.73% 32.54%
BROWN GROUP 117.80 -0.51% -0.60 4938 118.60 116.40 118.60 607 116.50 123.30 5896 17.80% 30.02%
BRUNNER INVESTMENT T 790.00 0.00% 0.00 - 790.00 790.00 790.00 202 788.00 800.00 254 -6.18% 14.16%
BT GROUP 200.40 -1.26% -2.55 8751334 202.50 196.18 202.95 5800 200.40 200.55 1061 12.65% -15.69%
BUNZL 1982.50 -0.38% -7.50 170801 1978.00 1972.50 1999.00 550 1981.00 1984.50 302 -0.38% -16.10%
BURBERRY GROUP 1944.00 -1.39% -27.50 286561 1973.00 1944.00 1984.00 171 1945.50 1950.00 301 -4.38% 12.34%
CAIRN ENERGY 202.00 0.70% 1.40 215358 199.60 197.30 203.00 761 201.60 202.40 879 12.04% 34.67%
CALEDONIA INVESTMENT 2990.00 -0.17% -5.00 1432 2990.00 2990.00 3005.00 116 2945.00 2995.00 50 0.50% 6.22%
CAPITA 172.22 1.04% 1.77 3031305 170.70 166.75 174.75 2670 172.05 173.30 13889 19.15% 52.82%
CAPITAL & COUNTIES 243.70 -1.06% -2.60 490654 246.20 236.90 246.20 16467 241.00 243.30 55 7.59% 5.86%
Capital & Regional 20.90 0.72% 0.15 6337 20.80 20.80 20.90 3869 20.65 21.75 16764 10.58% -29.03%
CAPITAL GEARING 4320.00 -0.23% -10.00 26 4320.00 4320.00 4320.00 121 4310.00 4330.00 41 -1.14% 6.14%
Card Factory 171.90 -0.23% -0.40 56645 169.10 168.90 172.30 95 171.50 173.70 628 10.40% -2.33%
Carnival 3095.00 -1.56% -49.00 194444 3126.00 3093.00 3152.00 25 3092.00 3095.00 92 -0.26% -17.55%
Carr's Group 134.00 0.00% 0.00 - 134.00 134.00 134.00 150 134.00 157.00 667 -11.84% -20.00%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 111.65 -0.76% -0.85 1077771 111.00 109.70 112.65 11708 109.75 111.50 3926 -4.53% 2.57%
CENTRICA 70.10 0.20% 0.14 7017186 70.11 67.88 70.22 2589 69.92 70.22 7405 3.03% -48.11%
Charles Taylor 320.00 0.31% 1.00 2863 320.00 320.00 320.00 4428 310.00 329.00 5202 -0.31% 56.10%
CHEMRING GROUP 190.00 -0.11% -0.20 4610 190.00 190.00 190.00 907 188.00 190.00 1446 -0.52% 17.00%
CHESNARA 269.00 -0.55% -1.50 7205 271.00 268.00 272.25 244 268.50 271.00 703 3.46% -23.14%
CINEWORLD GROUP 226.40 0.49% 1.10 615423 225.40 221.90 226.60 17691 217.20 226.40 900 4.91% -14.31%
CITY MERCH.H.YL.TR.L 192.00 0.00% 0.00 - 192.00 192.00 192.00 11 193.50 192.00 690 - 7.56%
CITY OF LONDON INV G 400.00 0.00% 0.00 - 400.00 400.00 400.00 500 300.00 432.00 317 - 4.99%
City of London Inv T 420.00 0.48% 2.00 32204 415.50 415.50 420.00 659 419.00 420.00 2800 2.69% 9.38%
CIVITAS SOCI.HOUS.LS 87.10 0.00% 0.00 45775 87.00 86.85 87.15 2356 85.70 88.10 2228 3.20% -18.60%
Clarkson PLC 2822.50 0.27% 7.50 20465 2825.00 2795.00 2827.50 25 2810.00 2835.00 80 10.47% 48.71%
CLIPPER LOG. (WI) LS 216.00 6.01% 12.25 28578 206.25 203.75 216.00 353 215.50 228.00 264 3.60% -5.88%
CLOSE BROTHERS GROUP 1384.00 -0.29% -4.00 166891 1389.00 1350.00 1389.00 190 1381.00 1397.00 2892 6.87% -3.82%
CLS HOLDINGS 260.00 -1.52% -4.00 8704 258.00 254.00 260.75 200 255.50 264.50 424 6.89% 20.09%
CMC MARKETS PLC LS - 130.10 0.00% 0.00 - 130.10 130.10 130.10 1213 129.00 200.00 2000 6.29% 22.50%
Coats Group PLC 73.45 5.00% 3.50 263402 70.03 70.03 73.70 10850 72.65 73.40 15200 5.61% -9.99%
COBHAM 156.35 -0.03% -0.05 2851209 155.60 155.30 156.35 4181 155.60 157.25 17914 -0.35% 59.67%
Coca-Cola HBC 2454.00 -2.39% -60.00 183064 2511.00 2437.00 2532.00 51 2453.00 2472.00 1124 -4.62% 0.45%
Compass Group 1940.50 -0.69% -13.50 1379745 1959.50 1925.00 1982.50 12 1941.00 1943.00 299 -5.20% 17.93%
Computacenter 1281.00 -0.54% -7.00 156125 1273.00 1266.00 1291.00 150 1279.00 1335.00 2124 4.40% 27.84%
CONNECT GROUP PLC LS 35.10 0.14% 0.05 200000 35.05 35.05 35.10 4538 34.20 36.00 858 -5.90% -21.12%
CONSORT MEDICAL LS-, 737.00 2.36% 17.00 1138 744.00 737.00 744.00 84 730.00 762.00 376 0.96% -21.18%
CONTOURGLOBAL (WI) L 185.00 -0.22% -0.40 1034 184.40 184.40 185.00 1999 183.60 186.80 102 3.82% 1.70%
ConvaTec Group 187.45 0.54% 1.00 751506 185.95 183.95 187.50 3257 187.05 188.10 3257 5.67% 33.61%
COSTAIN GROUP 174.20 1.04% 1.80 77 174.20 174.20 174.20 536 172.00 181.80 545 10.53% -43.81%
COUNTRYSIDE PR.PLC L 352.20 -0.34% -1.20 168649 351.80 344.50 353.20 5133 349.00 354.40 444 15.10% 16.16%
CQS NEW CITY HIGH YL 59.40 0.00% 0.00 - 59.40 59.40 59.40 718 59.40 60.00 1467 - 3.85%
CRANSWICK 3342.00 0.66% 22.00 7114 3302.00 3264.00 3343.00 280 3334.00 3374.00 711 9.43% 26.50%
Crest Nicholson 415.80 -0.57% -2.40 138356 418.20 402.00 418.20 1195 414.00 419.00 24 17.72% 26.00%
CRH PLC 31.75 0.38% 0.12 157404 31.49 31.38 31.76 196 31.63 32.29 203 8.03% 38.65%
Croda Int 4670.00 -2.10% -100.00 122076 4766.00 4638.00 4778.00 90 4668.00 4674.00 2 -2.79% -0.28%
CUSTODIAN REIT PLC L 116.20 -0.51% -0.60 84 116.20 116.20 116.20 768 114.60 118.60 3422 -0.68% -0.17%
CVC CR.PTNRS EUR.OPP 98.80 0.41% 0.40 37514 98.80 98.80 98.80 13089 96.60 99.20 9 0.82% -9.77%
CYBG PLC LS 0,10 137.85 1.73% 2.35 2088547 134.62 129.45 140.10 624 137.75 138.85 8825 32.04% -24.05%
DAEJAN 4917.50 -0.76% -37.50 4052 4930.00 4875.00 4955.00 17 4865.00 4930.00 60 1.81% -12.19%
DCC 6990.00 1.60% 110.00 30138 6866.00 6822.00 6990.00 70 6986.00 7270.00 572 2.43% 17.09%
DE LA RUE 211.50 -3.09% -6.75 23679 215.25 209.50 219.50 370 210.00 312.50 20 -4.08% -49.64%
DECHRA PHARMA 2636.00 0.76% 20.00 41719 2622.00 2610.00 2648.00 440 2630.00 2638.00 100 1.15% 27.71%
Derwent London 3580.00 -0.17% -6.00 88442 3578.00 3470.00 3580.00 69 3572.00 3580.00 241 10.90% 25.57%
DEVRO 171.80 -2.83% -5.00 2467 172.00 171.80 172.00 1139 169.00 174.60 542 -2.66% 7.24%
DFS FURNITURE PLC 218.00 -3.33% -7.50 2908 220.50 217.50 220.50 524 214.00 219.00 17 2.35% 17.97%
Diageo 3163.50 -0.09% -3.00 1067847 3164.00 3141.50 3221.50 451 3161.00 3167.50 185 -5.64% 13.00%
DIALIGHT PLC LS-,018 320.00 0.00% 0.00 - 320.00 320.00 320.00 1616 337.00 353.00 1543 - -8.05%
Dignity 536.00 2.29% 12.00 1879 531.25 531.25 539.00 149 531.00 543.50 86 6.56% -22.60%
Diploma 1691.00 -0.41% -7.00 47191 1701.50 1669.00 1701.50 100 1690.00 1694.00 650 2.67% 39.29%
Direct Line Insuranc 288.20 -0.76% -2.20 1348516 291.60 284.50 291.60 1300 288.00 289.00 2112 5.68% -9.11%
ACAL 440.50 0.00% 0.00 - 440.50 440.50 440.50 286 429.00 453.00 687 6.53% 20.36%
DIVERSE INCOME TRUST 87.30 0.00% 0.00 - 87.30 87.30 87.30 41 85.60 103.00 11 - -5.11%
Dixons Carphone 135.90 3.58% 4.70 669192 132.00 130.00 136.15 21041 134.40 135.95 1151 18.59% 13.30%
DOMINOS PIZZA UK&IRL 266.00 2.86% 7.40 1022175 259.30 259.30 266.70 1696 265.50 266.00 340 7.69% 13.72%
DP EURASIA N.V. EO 0 82.00 0.00% 0.00 - 82.00 82.00 82.00 1089 79.00 115.00 152 0.74% -22.50%
DRAX GROUP 293.80 -1.80% -5.40 564256 298.00 287.40 300.20 1640 293.60 294.80 3900 10.29% -18.39%
SMITH (DS) 352.80 0.63% 2.20 429144 351.00 348.20 353.80 106 352.60 354.00 1763 4.22% 18.35%
DUNEDIN INC GWTH INV 259.00 0.00% 0.00 - 259.00 259.00 259.00 228 249.00 266.00 503 -2.63% 13.10%
DUNELM GROUP 825.00 0.00% 0.00 115834 821.50 797.50 829.00 239 821.00 826.50 189 1.35% 52.07%
DWF GROUP PLC LS-,01 120.00 0.00% 0.00 - 120.00 120.00 120.00 - - - - - -
EasyJet 1292.00 2.74% 34.50 768220 1253.00 1220.50 1294.00 1661 1286.00 1300.50 2160 16.19% 16.87%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 408.00 0.00% 0.00 - 408.00 408.00 408.00 673 390.50 402.50 653 - 14.61%
EDINBURGH INV TRUST 604.00 0.67% 4.00 21799 597.00 597.00 604.00 2816 575.00 600.00 1900 4.68% 1.51%
EDINBURGH WORLDWIDE 175.20 -0.96% -1.70 43240 175.40 175.20 175.40 1658 171.80 177.30 6250 -0.34% 18.70%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 282.00 0.21% 0.60 234308 281.60 281.40 282.80 2283 281.60 282.60 4100 0.14% 55.12%
ELECTRA PRIVATE EQ 331.50 0.00% 0.00 - 331.50 331.50 331.50 9572 340.00 343.00 105 - -15.97%
ELECTROCOMPONENTS 672.60 -0.06% -0.40 177121 668.40 665.80 674.40 340 672.60 674.00 860 9.42% 32.40%
ELEMENTIS 149.70 0.20% 0.30 82991 147.20 146.40 150.10 1500 149.60 151.40 2533 9.67% -17.70%
Empiric Student Ppty 95.90 1.37% 1.30 22504 95.20 95.20 95.90 1423 92.00 96.90 3027 2.46% 3.12%
ENERGEAN OIL+GAS LS 956.00 -1.54% -15.00 17984 971.00 948.00 971.00 2333 947.00 989.00 2337 7.05% 53.70%
EnQuest 18.43 -1.23% -0.23 328526 18.65 18.30 18.65 134 18.51 18.70 5118 1.26% -16.23%
ENTERTAINMENT ONE CA 559.50 -0.18% -1.00 286719 560.00 559.00 560.50 9342 559.00 559.50 1366 -0.62% 58.14%
EP GLOBAL OPP TRUST 303.99 0.00% 0.00 - 303.99 303.99 303.99 2000 298.00 306.00 30 - 0.33%
EQUINITI GRP PLC LS 230.60 0.26% 0.60 51945 227.60 225.00 232.60 427 226.00 233.00 1195 12.49% 6.02%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1420.00 0.14% 2.00 14756 1422.00 1410.00 1430.00 230 1416.00 1422.00 210 0.28% 19.33%
EUROPEAN ASSETS TRUS - - - - - - - - - - - - -
EUROPEAN INVEST TST 822.00 0.00% 0.00 - 822.00 822.00 822.00 167 814.00 824.00 102 3.66% 5.66%
EVRAZ 397.10 -1.95% -7.90 708968 402.00 394.35 402.00 900 396.20 400.00 850 -2.81% -17.20%
EXPERIAN 2409.00 -1.11% -27.00 285810 2434.00 2383.00 2465.00 107 2409.00 2410.00 107 -5.94% 26.92%
FDM Group 715.00 3.62% 25.00 38387 688.00 682.50 719.00 393 714.00 725.00 684 5.61% -4.16%
Ferguson 6404.00 -0.59%