24.01.2021 22:10:31
FTSE SMALLCAP
6387.29
GBP
-45.8500
-0.71%
22.01.2021 17:50
 
Chart
Kursdaten
Kurs 6387.29 Eröffnung 6433.14
Diff. absolut -45.85 Tages-Hoch 6442.30
Diff. % -0.71 % Tages-Tief 6380.84
Volumen - Umsatz -
Schlusskurs vom 21.01.2021 6433.14 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 22.01.2021 / 17:50
Währung GBP Aktualisierungsstand 24.01.2021 / 22:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 2.76% 6454.4 6155.4
1 Woche 0.94% 6454.4 6327.5
1 Monat 6.08% 6454.4 6021.0
3 Monate 22.71% 6454.4 5070.3
6 Monate 26.80% 6454.4 4921.4
1 Jahr 6.36% 6454.4 3613.6
3 Jahre 6.71% 6454.4 3613.6
14.94
26.51
4.45
1.13
2.76
2.12
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":14.94,"chartHeight":32.614654064114,"year":2019,"ID_NOTATION":"1157050"},"2020":{"performance":4.45,"chartHeight":23.457117973921,"year":2020,"ID_NOTATION":"1157050"},"2021":{"performance":2.76,"chartHeight":19.845381533662,"year":2021,"ID_NOTATION":"1157050"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.12,"chartHeight":17.850653045246,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.33,"chartHeight":23.250423555885,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2021 22:10:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
BARR (A.G.) 488.75 -1.46% -7.25 673 494.00 488.75 494.50 1 454.00 690.00 2 -3.41% -6.37%
AA 34.85 0.00% 0.00 3672 34.80 34.80 34.85 833 30.00 42.00 100 0.29% 3.11%
ABERDEEN ASIAN INC 238.00 0.00% 0.00 - 238.00 238.00 238.00 1931 240.00 238.00 181 1.71% 6.73%
Aberdeen Diversif. I 95.20 0.00% 0.00 - 95.20 95.20 95.20 3 90.00 96.20 756 0.00% 0.00%
ABERDEEN NEW DAWN 330.00 0.00% 0.00 - 330.00 330.00 330.00 1136 326.00 330.00 1 1.69% 3.77%
Aberdeen New India I 550.00 0.00% 0.00 - 550.00 550.00 550.00 1327 550.00 552.00 144 -3.17% 8.48%
Aberdeen Standard As 1240.00 0.00% 0.00 - 1240.00 1240.00 1240.00 9 1235.00 1215.00 9 0.00% 7.83%
Aberdeen Standard Eq 327.50 0.00% 0.00 - 327.50 327.50 327.50 500 327.00 299.00 18 0.00% 4.97%
- - - - - - - - - - - 0.00% 0.00%
ABERFORTH SPLIT LEV. 67.80 0.00% 0.00 - 67.80 67.80 67.80 500 65.20 71.60 10 0.59% 4.31%
AEW UK REIT PLC LS-, 80.00 0.00% 0.00 - 80.00 80.00 80.00 50 67.00 85.00 298 1.65% 0.88%
ALFA FIN.SOFTW.HL.LS 134.20 -6.42% -9.20 152 134.20 134.20 134.20 138 123.80 129.60 5000 -2.89% 3.71%
ALLIED MINDS (WI) LS 27.05 0.00% 0.00 - 27.05 27.05 27.05 250 20.00 37.90 818 -5.91% -20.32%
AMIGO HLDGS PLC. LS- 8.25 0.61% 0.05 235639 8.50 8.00 8.50 649 8.00 10.00 2000 -11.39% 1.48%
ANGLO-EASTERN 622.00 0.00% 0.00 - 622.00 622.00 622.00 4 620.00 696.00 800 0.00% 5.42%
Aptitude Software Gr 591.00 0.17% 1.00 1447 592.00 590.00 592.00 124 592.00 546.00 12 10.67% 31.63%
Arrow Global Group 205.50 -3.07% -6.50 17569 210.00 200.00 210.00 1667 198.00 223.00 9 5.60% 2.24%
ARTEMIS ALPHA TRUST 413.00 0.00% 0.00 - 413.00 413.00 413.00 50 395.00 398.00 18 0.00% 19.36%
Asia Dragon Trust 559.00 0.00% 0.00 - 559.00 559.00 559.00 641 556.00 556.00 108 1.27% 7.50%
AUGMENTUM FINTECH LS 134.00 0.00% 0.00 - 134.00 134.00 134.00 50 124.50 200.00 200 0.00% -0.37%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Baillie Gifford Chin 550.00 0.00% 0.00 - 550.00 550.00 550.00 18 450.00 548.00 412 6.59% 5.36%
Baillie Gifford Euro 1425.00 0.00% 0.00 - 1425.00 1425.00 1425.00 1 1415.00 1435.00 347 0.00% 0.71%
BAILLIE GIFFORD UK G 226.00 0.00% 0.00 - 226.00 226.00 226.00 1000 90.00 227.00 1 0.44% 0.89%
BAKKAVOR GRP PLC LS 82.10 -5.52% -4.80 736 87.20 82.10 87.40 250 75.00 84.70 181 -9.23% 1.36%
Bank of Georgia 1186.00 -0.84% -10.00 5956 1196.00 1160.00 1196.00 200 1172.00 1234.00 72 -0.50% -2.63%
Batm Advanced Com. 107.75 0.70% 0.75 14513 107.25 107.25 109.50 341 107.50 170.00 290 9.50% 18.67%
BH GLOBAL LTD GBP 2020.00 0.00% 0.00 - 2020.00 2020.00 2020.00 3 1975.00 2020.00 10 0.00% 2.67%
BH MACRO LTD GBP 3630.00 -1.09% -40.00 42 3630.00 3630.00 3630.00 42 3630.00 3600.00 251 -1.63% 4.91%
BIOTECH GROWTH TR. L 1664.00 -2.29% -39.00 362 1664.00 1664.00 1664.00 40 1500.00 1700.00 158 0.12% 5.58%
BLACKR.NOR.AM.INC.TR 166.50 0.00% 0.00 - 166.50 166.50 166.50 40 150.00 169.00 1801 0.00% 0.00%
BLACKROCK FRONT MKTS 121.25 0.21% 0.25 2000 121.25 121.25 121.25 4343 121.00 122.50 509 -1.82% 1.89%
BLACKROCK GREAT EUR 530.00 0.00% 0.00 - 530.00 530.00 530.00 968 490.00 542.00 20 0.00% 0.00%
BLACKROCK LAT AM 410.00 0.00% 0.00 - 410.00 410.00 410.00 2900 340.00 410.00 87 1.99% 1.99%
THROGMORTON TRUST 774.00 0.00% 0.00 - 774.00 774.00 774.00 354 756.00 784.00 344 2.11% -0.26%
BLOOMSBURY PUB. 283.00 -0.35% -1.00 435 285.00 283.00 285.00 1 280.00 375.00 1188 -0.35% -3.08%
BLUEFIELD SOLAR INCO 134.00 0.00% 0.00 - 134.00 134.00 134.00 2 70.00 134.50 3248 0.19% 2.68%
F&C CAPITAL & INCOME 301.00 0.00% 0.00 - 301.00 301.00 301.00 50 303.00 291.00 329 0.00% 5.24%
BMO REAL ESTATE INV. 63.80 -2.74% -1.80 33 63.20 63.20 63.80 500 53.00 68.80 20 3.91% 4.25%
- - - - - - - - - - - 0.00% 0.00%
BRUNNER INVESTMENT T 870.00 0.00% 0.00 - 870.00 870.00 870.00 1 770.00 860.00 47 0.00% 1.64%
Capital & Regional 68.20 0.00% 0.00 - 68.20 68.20 68.20 50 33.00 81.80 280 -6.32% -10.62%
CAPITAL GEARING 4720.00 0.00% 0.00 - 4720.00 4720.00 4720.00 84 4700.00 4720.00 27 0.00% 0.43%
Card Factory 37.67 -1.12% -0.42 6901 37.60 37.55 37.80 2378 36.00 39.15 1299 -1.37% -9.44%
Carr's Group 137.00 10.48% 13.00 3 139.00 137.00 139.00 2677 93.40 134.50 5 10.48% 4.18%
CC JAP.+GROWTH TR. L 149.00 0.00% 0.00 - 149.00 149.00 149.00 926 149.00 148.00 18 0.00% 7.97%
CHESNARA 284.00 -0.18% -0.50 6 284.00 284.00 284.00 2 283.00 298.50 136 -0.87% -2.07%
CHRYSALIS INVESTMENT 207.50 -1.66% -3.50 2677 208.00 207.50 209.00 343 176.00 212.00 5464 4.53% 10.37%
CITY MERCH.H.YL.TR.L 198.00 0.00% 0.00 - 198.00 198.00 198.00 10 195.00 196.00 35 0.00% 6.17%
City of London Inves 468.00 -0.74% -3.50 49 468.00 468.00 468.00 1 425.00 492.00 375 3.31% 7.59%
CLIPPER LOG. (WI) LS 571.00 1.06% 6.00 2865 566.00 565.00 572.00 4721 548.00 595.00 2237 0.53% -0.17%
Costain Group 59.50 -0.17% -0.10 10404 58.50 58.30 59.50 2785 58.70 63.00 500 -2.86% 6.25%
CQS NEW CITY HIGH YL 52.80 0.00% 0.00 38 52.80 52.80 52.80 100 45.00 53.00 40 0.76% 0.76%
CUSTODIAN REIT PLC L 87.40 -1.35% -1.20 484 87.00 87.00 87.40 459 83.50 91.10 424 -1.13% -0.68%
CVC CR.PTNRS EUR.OPP 93.80 0.00% 0.00 - 93.80 93.80 93.80 1013 93.00 99.00 2152 0.00% 0.00%
DE LA RUE 155.60 -0.26% -0.40 4722 155.60 152.60 157.00 385 154.20 162.20 620 -3.11% -8.47%
DEVRO 174.40 -1.36% -2.40 66296 174.20 173.60 177.00 561 168.00 180.40 1000 11.79% 11.37%
DFS FURNITURE PLC 218.00 -1.58% -3.50 2894 225.00 217.50 227.50 5 154.00 279.50 335 -4.60% -3.75%
DIALIGHT PLC LS-,018 275.00 0.00% 0.00 - 275.00 275.00 275.00 1 252.00 290.00 2 0.00% 0.00%
Dignity 560.00 -2.78% -16.00 1370 574.00 546.00 575.00 188 536.00 585.00 615 -6.43% -13.04%
ACAL 720.00 -2.44% -18.00 4278 738.00 720.00 738.00 18 712.00 726.00 162 -1.37% 5.73%
DIVERSE INCOME TRUST 100.00 0.00% 0.00 - 100.00 100.00 100.00 614 102.50 100.50 1494 0.00% 6.84%
DUNEDIN INC GWTH INV 294.00 0.00% 0.00 2203 294.00 294.00 294.00 1 265.00 294.00 445 0.00% 3.16%
DWF GROUP PLC LS-,01 82.40 -6.36% -5.60 2584 83.40 82.40 83.40 2 74.20 83.00 530 -1.90% -2.37%
ECOFIN GL.UTIL.+INFR 197.50 0.00% 0.00 - 197.50 197.50 197.50 20 175.00 206.00 3750 -3.66% 8.22%
EDINBURGH WORLDWIDE 388.00 -0.77% -3.00 36128 390.75 387.75 390.75 9822 372.00 399.00 8354 1.97% 6.16%
EDISTON PROP. INV. L 66.80 -2.62% -1.80 4 66.80 66.80 66.80 5000 39.00 66.80 112 -0.15% 0.91%
ELECTRA PRIVATE EQ 259.00 0.00% 0.00 - 259.00 259.00 259.00 2 259.00 275.00 7 0.00% -5.82%
Empiric Student Ppty 72.30 -1.63% -1.20 2978 72.00 72.00 72.40 100 60.00 72.80 918 0.21% -2.30%
EnQuest 13.22 0.15% 0.02 615831 12.96 12.80 13.22 7097 12.74 13.90 400 1.23% 16.17%
EP GLOBAL OPP TRUST 278.00 0.00% 0.00 - 278.00 278.00 278.00 765 260.00 276.00 10 0.00% 0.00%
EQUINITI GRP PLC LS 116.30 -4.20% -5.10 59055 121.20 116.10 121.20 1 113.00 163.00 80 -1.94% 5.54%
EUROPEAN ASSETS TRUS 116.25 0.00% 0.00 - 116.25 116.25 116.25 2800 116.00 117.00 61 -3.33% 0.22%
FIDELITY ASIAN VALUE 453.00 0.00% 0.00 - 453.00 453.00 453.00 3 310.00 450.00 32 0.00% 7.60%
FIDELITY JAPANESE VA 219.00 0.00% 0.00 - 219.00 219.00 219.00 1000 90.00 213.00 200 0.00% 0.00%
FISHER JAMES & SONS 1026.00 0.39% 4.00 4624 996.00 996.00 1040.00 1 925.00 1202.00 10 5.34% 9.15%
FORTERRA PLC LS -,01 263.75 -1.03% -2.75 35097 265.00 261.00 265.00 450 263.00 265.50 350 1.64% 8.76%
Foxtons Group 56.40 2.73% 1.50 49753 55.60 55.00 57.30 1114 55.20 60.00 2059 -4.73% 8.88%
Fuller Smith Turner 758.00 0.00% 0.00 - 758.00 758.00 758.00 170 780.00 860.00 70 0.00% 3.27%
FUNDING CIRCLE LS-,0 93.75 3.25% 2.95 2605 92.10 92.10 93.80 519 89.10 120.00 6000 4.28% 3.02%
FUNDSMITH EM.EQU.TR. 1507.50 0.17% 2.50 21 1507.50 1507.50 1507.50 1 500.00 1490.00 21 2.90% 5.60%
- - - - - - - - - - - 0.00% 0.00%
GALLIFORD TRY PLC LS 130.20 -4.04% -5.48 5775 134.56 129.55 134.56 26 120.00 150.00 100 0.96% 5.72%
GCP ASSET BACKED INC 92.00 1.32% 1.20 13267 92.00 92.00 92.00 3983 92.00 91.40 1 1.32% 0.88%
GEORGIA CAPITAL LS 0 536.00 -0.37% -2.00 2105 544.00 536.00 544.00 200 475.00 538.00 582 -2.55% -0.92%
GO-AHEAD GROUP 1023.00 -1.73% -18.00 11940 1049.00 1005.00 1049.00 111 1000.00 2850.00 282 -5.45% 4.12%
GOCO GROUP PLC LS-,0 127.00 -1.70% -2.20 67817 128.40 126.40 129.00 1290 126.40 127.40 3698 0.32% -0.94%
GOODWIN 3150.00 9.76% 280.00 77 3150.00 3150.00 3150.00 1 2700.00 3250.00 77 9.76% 4.13%
THE GYM GROUP LS -,0 211.50 -0.70% -1.50 13316 211.00 207.00 211.50 1 210.00 212.00 48 0.48% -1.86%
HALFORDS GROUP 278.00 -4.79% -14.00 19635 288.50 275.25 288.50 4043 266.50 350.00 81 -7.33% 4.02%
Harworth Group 105.50 0.96% 1.00 3313 105.00 105.00 105.50 420 104.50 117.50 2000 0.96% 1.20%
HEADLAM GROUP 407.00 2.00% 8.00 3464 402.00 402.00 409.00 2 332.00 409.00 57 4.36% 11.20%
HELICAL BAR 383.00 -0.65% -2.50 4841 384.00 380.25 384.00 1 350.00 510.00 12 -0.39% 1.19%
- - - - - - - - - - - 0.00% 0.00%
Henderson Euro Focus 1452.50 0.00% 0.00 - 1452.50 1452.50 1452.50 1 1320.00 1450.00 3 2.65% 2.65%
HENDERSON EUROTRUST 1400.00 0.00% 0.00 - 1400.00 1400.00 1400.00 1 1340.00 1465.00 52 0.00% 0.00%
HENDERSON FAR EAST 337.00 0.00% 0.00 - 337.00 337.00 337.00 400 291.00 400.00 7 0.00% 6.65%
HENDERSON HIGH INCOM 153.00 0.00% 0.00 - 153.00 153.00 153.00 2500 101.50 144.50 529 0.00% -2.24%
HENDERSON INTL INC 158.00 0.00% 0.00 - 158.00 158.00 158.00 1 140.00 152.50 858 0.80% 4.29%
BOOT (HENRY) 272.00 0.00% 0.00 - 272.00 272.00 272.00 5000 215.00 274.00 1 4.21% 6.25%
HOLLYWOOD BOWL GRP L 204.00 -0.97% -2.00 1993 202.00 202.00 205.00 200 1.60 305.00 100 9.38% 3.03%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
HOSTELWORLD GROUP LS 74.90 -0.40% -0.30 45 74.90 74.90 74.90 3500 60.00 89.30 200 1.22% -3.60%
HUNTING 208.20 1.26% 2.60 17170 206.00 200.80 209.60 23 208.00 217.80 367 -3.70% -7.55%
Hyve Group 115.55 0.04% 0.05 45812 112.40 111.20 115.55 8399 110.50 120.00 10263 5.33% 2.17%
ICG-LO.SEN.SEC.UK PR 86.75 0.00% 0.00 - 86.75 86.75 86.75 35 87.00 87.00 4988 0.00% -1.42%
IMPACT HEALTHC.REIT 108.50 0.23% 0.25 2326 109.00 108.50 109.00 39 108.50 109.50 212 0.46% 0.00%
- - - - - - - - - - - 0.00% 0.00%
INTERNATIONAL BIOTEC 842.00 0.00% 0.00 - 842.00 842.00 842.00 100 750.00 842.00 125 1.45% 1.94%
INTL PERSONAL FIN 78.80 -1.68% -1.35 67104 77.10 73.30 78.95 20 76.60 80.00 1754 -4.14% -4.25%
INVESCO ASIA TRUST 379.50 0.00% 0.00 - 379.50 379.50 379.50 1000 175.00 360.00 224 0.00% 9.68%
INVESCO INCOME GROWT 268.50 0.00% 0.00 - 268.50 268.50 268.50 64 270.00 273.00 46 0.00% -0.92%
INVESCO PERP UK SMAL 514.00 0.00% 0.00 - 514.00 514.00 514.00 255 390.00 502.00 50 0.00% 8.90%
John Menzies 213.00 -5.54% -12.50 26413 220.00 206.00 224.00 3000 188.60 233.00 500 -10.69% -18.08%
JPMorgan Overseas 397.00 0.00% 0.00 - 397.00 397.00 397.00 17 395.00 396.00 1540 0.00% 1.28%
JPMORGAN FLEMING SMA 350.00 0.00% 0.00 - 350.00 350.00 350.00 100 156.00 350.00 134 0.29% 10.76%
JPMorgan Asia Growth 534.00 1.91% 10.00 33 534.00 534.00 534.00 520 308.00 534.00 1602 4.30% 9.76%
JPMORGAN FLEMING 776.00 -0.26% -2.00 5 776.00 776.00 776.00 1 682.00 776.00 648 6.59% 14.45%
JPM CLAVERHOUSE IT 654.00 0.00% 0.00 - 654.00 654.00 654.00 284 648.00 654.00 32 1.08% -0.30%
JPM EUR INV TST GRW 316.00 0.00% 0.00 - 316.00 316.00 316.00 364 311.00 320.00 7 0.00% 7.12%
JPMorgan Euro IT 131.50 0.00% 0.00 - 131.50 131.50 131.50 139 136.50 162.00 513 0.00% 0.00%
JPM GBL EM MKTS INC 156.50 0.00% 0.00 - 156.50 156.50 156.50 10 80.00 154.50 1178 1.95% 8.68%
JPMORG.GLB.CORE REAL 92.60 0.00% 0.00 - 92.60 92.60 92.60 244 95.60 92.00 659 -3.14% -6.56%
JPM INDIAN INV TRUST 723.00 0.28% 2.00 1635 723.00 723.00 723.00 1 250.00 723.00 867 0.42% 4.25%
JPMorgan Japan Small 562.00 0.00% 0.00 62 562.00 562.00 562.00 73 554.00 562.00 74 -4.10% -3.77%
JPMORGAN FLEM MID CA 1060.00 0.00% 0.00 - 1060.00 1060.00 1060.00 92 1135.00 1130.00 8 0.00% 0.00%
JPM RUSSIAN SECS 669.00 -1.33% -9.00 344 669.00 669.00 669.00 68 672.00 720.00 84 -1.33% 4.53%
- - - - - - - - - - - 0.00% 0.00%
JTC PLC LS-,01 574.00 0.70% 4.00 7987 576.00 574.00 579.00 168 572.00 578.00 192 3.80% 2.14%
F&C US SMALLER COMPA 1145.00 0.00% 0.00 - 1145.00 1145.00 1145.00 333 1140.00 1295.00 2 0.00% 0.00%
Keller Group 772.00 -0.90% -7.00 9617 776.00 763.00 776.00 150 738.00 880.00 16 -1.40% 10.44%
KENMARE RESOURCES 408.00 0.00% 0.00 1212 410.00 408.00 410.00 325 308.00 480.00 4999 -1.69% 29.11%
Keystone Investment 336.00 0.00% 0.00 - 336.00 336.00 336.00 229 336.00 342.00 1000 -1.75% 3.70%
Kier Group 80.50 -3.36% -2.80 6718 81.95 80.50 81.95 71 80.00 90.00 5 8.93% 4.21%
ST. IVES 146.00 -4.58% -7.00 10626 150.50 144.75 150.50 211 145.50 147.50 482 -2.99% 4.66%
KKV SECURED LOAN FUN 16.70 0.00% 0.00 - 16.70 16.70 16.70 177 16.50 30.00 150 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
LINDSELL TRAIN 1465.00 0.00% 0.00 - 1465.00 1465.00 1465.00 4 1140.00 1710.00 3 0.00% 6.55%
LOWLAND INVESTMENT C 1192.50 0.00% 0.00 - 1192.50 1192.50 1192.50 84 1185.00 1210.00 44 -0.62% 2.80%
LSL Property Service 250.00 -1.19% -3.00 7629 250.00 250.00 250.00 1 180.00 300.00 4 -7.06% -13.79%
LUCECO PLC LS -,0005 271.00 -2.34% -6.50 8512 281.50 267.00 281.50 370 260.00 283.00 1115 -1.63% 6.07%
- - - - - - - - - - - 0.00% 0.00%
GLEESON (M.J.) GROUP 746.00 0.54% 4.00 31 746.00 746.00 746.00 2 568.00 820.00 10 -1.19% -5.81%
MACFARLANE GROUP 89.20 0.00% 0.00 - 89.20 89.20 89.20 2 80.20 100.50 1000 1.25% 2.76%
MAJEDIE INVESTMENTS 224.00 0.00% 0.00 - 224.00 224.00 224.00 20 228.00 196.00 330 0.00% 0.00%
MANCHESTER & LONDON 610.00 0.00% 0.00 - 610.00 610.00 610.00 106 610.00 632.00 37 3.74% -4.69%
Marston's 77.90 -3.65% -2.95 88457 80.95 77.45 81.10 922 77.90 95.00 2400 -0.38% 3.45%
M. CURRIE GLOBAL 378.00 1.61% 6.00 687 378.00 378.00 378.00 394 378.00 378.00 293 1.61% 3.99%
MCBRIDE 77.70 -2.39% -1.90 4206 79.30 77.70 79.30 1500 61.00 90.00 380 -5.47% -4.43%
MCCARTHY + STONE PLC 119.90 -0.08% -0.10 155555 119.90 119.90 120.10 5502 119.80 120.00 6356 -0.08% 0.08%
McKaycurities 195.50 0.00% 0.00 - 195.50 195.50 195.50 280 180.00 200.00 220 0.00% 0.00%
MEARS GROUP 157.50 -0.63% -1.00 500 157.50 157.50 157.50 100 125.00 200.00 10 -1.56% 3.96%
MEDICA GROUP PLC LS- 131.00 0.00% 0.00 - 131.00 131.00 131.00 1000 100.00 119.50 235 -3.68% 12.45%
MERCHANTS TRUST 460.00 0.00% 0.00 - 460.00 460.00 460.00 1 350.00 479.50 127 -0.22% 2.39%
METRO BANK LS -,0000 126.50 -2.88% -3.75 8326 127.10 124.00 127.10 7600 122.50 127.00 3088 -4.92% -5.31%
MID WYND INT INVEST 748.00 0.00% 0.00 - 748.00 748.00 748.00 313 736.00 748.00 6149 1.36% 5.35%
Middlefield Canadian 93.80 0.00% 0.00 - 93.80 93.80 93.80 12 92.00 94.00 8 0.00% -0.21%
MITIE GROUP 42.35 1.07% 0.45 5788 41.95 41.95 42.35 2936 40.15 70.00 100 0.95% 3.29%
MONTANARO EO S.C.T.L 1630.00 0.00% 0.00 - 1630.00 1630.00 1630.00 42 1630.00 1670.00 376 -2.40% -2.10%
MONTANARO UK SML COS 137.00 0.00% 0.00 - 137.00 137.00 137.00 80 137.00 141.50 183 0.00% -6.16%
MOTORPOINT GRP WI LS 299.50 0.17% 0.50 250 299.50 299.50 299.50 73 299.00 301.00 9 1.18% 3.99%
NB GLOBAL RED 83.00 0.00% 0.00 - 83.00 83.00 83.00 7500 81.10 82.80 1095 0.00% 2.60%
NB Private Equity Pa 1200.00 0.00% 0.00 - 1200.00 1200.00 1200.00 500 1190.00 1190.00 18 0.84% 6.19%
NCC GROUP 264.00 -0.94% -2.50 9504 265.00 261.00 265.00 41 263.50 327.50 8967 2.13% 4.55%
NEWRIVER REIT LS-,01 83.40 0.36% 0.30 4436 83.65 83.40 83.65 2000 58.90 95.00 20 -0.83% 0.85%
NORCROS 213.00 -0.70% -1.50 40 213.00 213.00 213.00 2 181.00 300.00 204 0.47% 11.81%
NORTH AMERICAN INC T 242.00 0.00% 0.00 - 242.00 242.00 242.00 220 238.00 245.00 12 0.00% -0.82%
NORTH ATLANTIC SMALL 4000.00 16.28% 560.00 222 4000.00 4000.00 4000.00 1 3500.00 3890.00 1 16.28% 16.28%
- - - - - - - - - - - 0.00% 0.00%
ON THE BEACH GRP LS 370.50 -4.02% -15.50 21267 381.00 364.50 381.00 10 350.00 371.00 71 0.82% -1.59%
PACIFIC ASSETS TRUST 345.00 0.00% 0.00 - 345.00 345.00 345.00 1 266.00 351.00 228 0.00% 9.87%
PACIFIC HORIZON 824.00 0.00% 0.00 - 824.00 824.00 824.00 50 680.00 818.00 5 2.74% 9.14%
PALACE CAPITAL 190.00 0.00% 0.00 - 190.00 190.00 190.00 150 178.50 190.00 211 0.00% -5.00%
PAYPOINT 650.00 -3.99% -27.00 4118 643.00 637.00 652.00 1 639.00 679.00 298 5.01% -0.99%
PENDRAGON 13.10 0.00% 0.00 - 13.10 13.10 13.10 180 8.20 16.00 400 4.80% 2.18%
Pharos Energy 19.89 -7.92% -1.71 80211 20.00 19.50 20.00 260 18.50 21.00 10 -4.60% 13.66%
PHOENIX SPREE DTLD P 329.50 -3.94% -13.50 9842 336.50 329.50 336.50 489 319.00 335.00 4167 -4.15% 3.86%
Photo-Me Internation 45.25 -1.20% -0.55 8436 42.00 42.00 46.55 100000 43.15 47.45 880 -3.72% -10.75%
PICTON PROP INCOME 82.45 1.79% 1.45 4593 81.95 81.95 82.45 1329 79.00 83.10 610 2.04% 9.93%
POLAR CAP.GL.FIN.T.L 149.50 0.00% 0.00 - 149.50 149.50 149.50 291 148.50 154.00 3493 0.00% 6.22%
POLAR CAPITAL GLBL 255.50 0.00% 0.00 - 255.50 255.50 255.50 9 253.00 254.00 1 0.59% 6.68%
PORVAIR 570.00 0.00% 0.00 - 570.00 570.00 570.00 10 530.00 574.00 246 1.79% 9.62%
PPH Hotel Group 1335.00 -1.11% -15.00 95 1340.00 1335.00 1340.00 8 1330.00 1340.00 2 -1.48% -2.55%
PREMIER OIL 19.50 -3.64% -0.74 39556 19.79 19.20 19.79 250 17.00 21.00 1350 -8.18% -1.97%
Raven Property Group 28.50 0.00% 0.00 - 28.50 28.50 28.50 2500 22.50 40.50 25 0.00% 2.52%
RDI REIT PLC LS-,40 88.80 1.25% 1.10 10778 85.95 85.60 88.80 700 79.80 96.50 100 1.49% -1.33%
Reach PLC 198.00 -2.22% -4.50 68273 200.50 193.40 201.00 15 177.00 220.50 803 3.77% 37.50%
REAL ESTATE CREDIT I 142.25 1.61% 2.25 1500 142.25 142.25 142.25 1000 100.00 143.50 1822 1.61% 4.21%
REGIONAL REIT LTD 76.70 -0.39% -0.30 26251 77.50 75.00 77.50 7376 73.60 79.20 1622 -1.16% -5.89%
Renewi 39.15 -2.12% -0.85 179816 39.70 38.75 39.70 9709 37.60 45.70 6200 -7.67% -4.74%
RESIDENTIAL SEC.INC. 90.00 0.00% 0.00 - 90.00 90.00 90.00 50 81.00 90.00 1032 0.00% 0.22%
Restaurant Group 65.25 -0.99% -0.65 58744 64.95 64.60 66.75 100 60.00 75.00 382 5.75% 0.54%
RICARDO 377.00 -1.05% -4.00 1878 380.50 371.00 380.50 1 386.00 396.00 5 -7.94% 10.23%
RIVER+MERCANT.GR. LS 220.00 0.00% 0.00 - 220.00 220.00 220.00 120 190.00 228.00 115 -5.58% 31.34%
Riverstone Energy 296.00 0.00% 0.00 - 296.00 296.00 296.00 1800 155.00 292.00 697 0.00% -2.23%
RM Plc 223.00 3.00% 6.50 1034 223.00 223.00 223.00 20 157.00 226.00 598 3.24% 3.00%
ROBERT WALTERS 536.00 3.47% 18.00 1164 526.00 526.00 536.00 10 353.00 596.00 6690 15.52% 14.16%
RPS GROUP 77.80 -2.38% -1.90 2472 76.40 76.40 78.40 750 63.00 78.30 6 -1.77% 11.62%
RUFFER INVESTMENT CO 266.50 0.00% 0.00 - 266.50 266.50 266.50 5 232.00 300.00 1936 0.19% 5.34%
S & U 2210.00 0.00% 0.00 3 2210.00 2210.00 2210.00 15 1690.00 2200.00 15 3.76% -3.49%
Saga 295.60 -5.44% -17.00 79953 310.80 288.80 311.60 243 295.20 304.40 4107 9.32% 15.65%
Schroder Asian Total 532.00 7.04% 35.00 1960 532.00 532.00 532.00 1000 200.00 534.00 112 7.04% 12.00%
SCHROD.EUR.R.ES.INV. 104.00 1.46% 1.50 1 104.00 104.00 104.00 1500 68.80 104.00 191 1.46% 3.48%
SCHRODER INCOME GROW 283.00 0.00% 0.00 - 283.00 283.00 283.00 3 281.00 283.00 1 4.04% 4.04%
SCHRODER JAPAN GROWT 197.50 0.00% 0.00 - 197.50 197.50 197.50 61 198.00 204.00 276 0.00% 0.00%
SCHRODER REIT 38.95 0.00% 0.00 - 38.95 38.95 38.95 11 38.75 39.10 107 1.43% 1.96%
SCHRODER UK MID CAP 594.00 0.00% 0.00 - 594.00 594.00 594.00 1000 240.00 594.00 227 -0.67% -9.45%
SCHRODER UK P.P.TR L 34.40 0.00% 0.00 - 34.40 34.40 34.40 5485 34.05 34.80 8245 -0.29% 15.44%
Scott Inv Trust 714.00 -0.97% -7.00 41 714.00 714.00 714.00 275 691.00 735.00 651 -0.70% 2.22%
SCOTTISH ORIENTAL SM 985.00 0.00% 0.00 - 985.00 985.00 985.00 351 984.00 998.00 109 1.34% 1.34%
SDCL ENERGY EFF. LS- 107.50 0.00% 0.00 8374 107.50 107.50 107.50 16000 107.00 112.50 6608 0.00% 0.00%
SECURITIES TRUST OF 190.00 0.00% 0.00 - 190.00 190.00 190.00 1229 196.50 203.00 1222 0.00% 0.00%
SENIOR 96.20 -1.79% -1.75 41169 96.10 95.40 97.05 1296 92.50 96.30 223 0.26% 6.65%
SEVERFIELD-ROWEN 71.40 0.00% 0.00 - 71.40 71.40 71.40 4 64.00 72.60 1686 0.00% 2.00%
SIG 31.44 -1.44% -0.46 25140 31.54 31.24 31.68 1602 27.00 34.00 7000 -2.90% -1.81%
SME CREDIT REALIS. F 60.98 0.00% 0.00 - 60.98 60.98 60.98 2 61.20 75.50 1275 0.00% 0.00%
Speedy Hire 69.90 0.87% 0.60 11965 69.00 69.00 70.00 100 56.00 87.00 2000 2.49% -1.55%
Spire Healthcare Gro 160.40 1.26% 2.00 6560 154.10 153.60 161.00 1481 155.80 165.80 899 2.82% 3.22%
Stagecoach Group 74.00 -3.14% -2.40 19600 74.50 72.80 75.55 990 71.25 75.75 720 -5.31% -1.00%
STANDARD LIFE INVEST 60.50 -1.31% -0.80 7255 60.80 59.30 60.80 2753 57.30 60.10 307 1.85% 1.85%
STANDARD LIFE EURO P 378.50 -0.92% -3.50 250 378.50 378.50 378.50 500 350.00 400.00 5000 -0.39% 2.99%
STANDARD LIFE UK SCT 606.00 0.00% 0.00 - 606.00 606.00 606.00 4 446.00 590.00 341 0.33% -2.88%
STARWOOD EUR.R.EST.F 89.80 0.00% 0.00 - 89.80 89.80 89.80 100 89.80 99.00 300 -0.44% -0.66%
SThree 328.00 0.92% 3.00 14514 330.00 323.50 330.00 703 315.50 340.50 771 -0.30% 8.52%
STOBART GROUP 38.50 1.58% 0.60 75310 38.10 36.95 38.50 5418 37.25 40.35 2962 17.56% 52.93%
Stock Spirits Group 286.50 -0.52% -1.50 37180 288.00 283.50 288.00 156 286.00 298.50 368 1.42% 6.70%
STRATEGIC EQUITY CAP 226.50 0.00% 0.00 - 226.50 226.50 226.50 326 232.00 226.00 948 0.00% -2.79%
STUDIO RETAIL GRP LS 294.00 0.00% 0.00 - 294.00 294.00 294.00 212 292.00 298.00 5 0.34% 13.08%
SMG 342.00 0.00% 0.00 - 342.00 342.00 342.00 10 289.00 385.00 1 0.00% 20.42%
Superdry 220.60 0.27% 0.60 36104 219.40 218.00 223.10 5548 211.80 230.40 4473 -7.23% -10.54%
Target Healthcare RE 116.00 1.22% 1.40 67509 115.60 115.20 116.40 5033 111.00 116.40 437 1.05% 1.75%
TED BAKER 106.55 -2.52% -2.75 12780 107.90 105.20 108.30 2200 105.90 108.10 700 -5.71% -7.35%
TEMPLE BAR INV TRUST 954.00 -0.62% -6.00 167 954.00 954.00 954.00 322 939.00 954.00 167 -1.09% -0.10%
TEN ENTERT.GRP PLC L 203.00 0.00% 0.00 - 203.00 203.00 203.00 100 125.00 205.00 21 1.00% 2.78%
TOPPS TILES PLC LS-, 60.40 1.00% 0.60 2617 60.60 60.40 60.60 50 51.00 75.00 1400 3.96% 9.82%
TR EURO GRWT TRUST 1300.00 0.00% 0.00 - 1300.00 1300.00 1300.00 195 1290.00 1315.00 55 0.78% 2.77%
TREATT 926.00 22.16% 168.00 2068 879.00 858.00 926.00 1 740.00 992.00 50 21.84% 13.76%
TRIFAST 148.50 0.00% 0.00 - 148.50 148.50 148.50 261 152.50 149.50 120 0.00% 0.00%
TRIPLE P.SO.HSG REIT 108.25 -1.14% -1.25 7591 108.50 108.25 108.50 2 50.00 108.50 1806 0.70% -1.37%
TRITAX EUROBOX PLC L 107.50 0.00% 0.00 - 107.50 107.50 107.50 15 90.00 107.50 500 3.37% 10.14%
GLASGOW INCOME TRUST 72.20 -0.28% -0.20 49 72.20 72.20 72.20 20 71.40 72.20 400 0.28% 0.28%
TT ELECTRONICS 208.50 -0.24% -0.50 5869 210.50 205.00 212.00 123 205.00 270.00 100 -1.42% 2.21%
TULLOW OIL 32.65 -3.49% -1.18 275578 32.45 31.50 33.29 3500 25.00 34.00 642 -2.54% 11.55%
TWENTYF.INCOME FD LS 106.75 0.00% 0.00 - 106.75 106.75 106.75 180 108.00 109.00 249 0.00% 0.23%
TWENTYF.SEL.MON.I.LS 92.40 0.00% 0.00 - 92.40 92.40 92.40 5000 92.40 93.20 34 0.87% 4.52%
Tyman 351.75 -0.35% -1.25 7162 348.25 348.00 353.50 500 300.00 363.50 1861 0.50% -0.50%
U and I Group 72.60 2.69% 1.90 100 72.80 72.60 72.80 20 60.00 73.20 50 7.56% 18.24%
URBAN + CIVIC PLC LS 344.50 - - - - - - 2873 344.50 345.00 3138 0.07% 0.00%
- - - - - - - - - - - 0.00% 0.00%
VALUE AND INCOME TRU 207.00 0.00% 0.00 - 207.00 207.00 207.00 100 193.00 202.00 3 6.43% 35.29%
VITEC GROUP 992.00 -1.05% -10.50 3 992.00 992.00 992.00 54 936.00 996.00 184 1.02% 9.49%
Volution Group 304.00 3.75% 11.00 3305 294.00 293.00 306.00 100 266.00 304.00 136 8.19% 9.35%
VP 771.00 0.00% 0.00 - 771.00 771.00 771.00 5 610.00 800.00 109 0.00% 5.62%
VPC SPEC.LEND.INVES. 83.70 0.00% 0.00 - 83.70 83.70 83.70 1228 84.40 76.40 270 -2.33% 7.58%
Wincanton 301.00 -3.06% -9.50 98656 312.00 301.00 317.00 500 200.00 318.00 245 11.48% 16.67%
XPS PENSI.GR.PLC LS- 121.00 0.00% 0.00 - 121.00 121.00 121.00 280 120.50 121.00 2 -4.16% -6.92%
ZOTEFOAMS 418.00 0.00% 0.00 - 418.00 418.00 418.00 163 414.00 485.00 4 1.95% 12.37%