Finanz und Wirtschaft

21.08.2019 15:24:29 Autoupdate

FTSE SMALLCAP

5402.51

GBP

11.7100

0.22%

21.08.2019 15:09

Chart

Kursdaten

Kurs	5402.51	Eröffnung	5390.80
Diff. absolut	11.71	Tages-Hoch	5403.89
Diff. %	0.22 %	Tages-Tief	5384.43
Volumen	39102	Umsatz	-
Schlusskurs vom 20.08.2019	5390.80	Volatilität in %	-
Börse	ausserbörslich Grossbritannien	Letzter Handel	21.08.2019 / 15:09
Währung	GBP	Aktualisierungsstand	21.08.2019 / 15:24

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	4.13%	5682.6	5161.1
1 Woche	-0.62%	5437.7	5308.6
1 Monat	-2.92%	5594.9	5308.6
3 Monate	-3.79%	5638.1	5308.6
6 Monate	-0.87%	5682.6	5308.6
1 Jahr	-7.80%	5889.4	5074.7
3 Jahre	10.05%	6056.3	4824.7

14.95 13	SMI	4.13 15.91
SMI	-12.43 -10.68	SMI
2017	2018	2019

{"2017":{"performance":14.95,"chartHeight":24.055835324013,"year":2017,"ID_NOTATION":"1157050"},"2018":{"performance":-12.43,"chartHeight":23.026508716101,"year":2018,"ID_NOTATION":"1157050"},"2019":{"performance":4.13,"chartHeight":16.882638394723,"year":2019,"ID_NOTATION":"1157050"}}

{"2017":{"performance":13,"chartHeight":23.276518220011,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.180401174554,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.91,"chartHeight":24.402868294864,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":19.720207063232,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.846828385587,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.62,"chartHeight":22.650766920783,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":26.785090753651,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.937236339599,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.3,"chartHeight":22.49505607567,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":25.060019706567,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.617589957141,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.03,"chartHeight":15.155658738304,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":23.297923360665,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.131210650127,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.08.2019 15:24:29

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
888 HOLDINGS	150.50	1.69%	2.50	1364	150.00	150.00	150.50	95	150.50	151.60	1095	-0.40%	-15.48%
AA	56.90	-0.96%	-0.55	42263	58.00	56.80	58.10	5095	56.50	57.25	5095	0.88%	-23.20%
ABERDEEN ASIAN INC	214.00	0.94%	2.00	1250	214.00	214.00	214.00	201	213.00	223.00	220	-	10.70%
Aberdeen Diversif. I	105.50	-	-	-	-	-	-	2282	101.00	108.00	3539	-3.65%	-7.05%
ABERDEEN NEW DAWN	270.00	-	-	-	-	-	-	415	247.00	239.00	400	-	24.42%
Aberdeen New India I	496.00	-	-	-	-	-	-	275	472.00	478.00	141	-	8.06%
Aberdeen Standard As	1100.00	-	-	-	-	-	-	135	1100.00	1100.00	149	-	8.91%
Aberdeen Standard Eq	360.00	-	-	-	-	-	-	344	363.00	368.00	71	1.12%	-9.77%
ABER.STAN.EUR.LOG. L	-	-	-	-	-	-	-	-	-	-	-	-	-
ABERFORTH SPLIT LEV.	-	-	-	-	-	-	-	-	-	-	-	-	-
AEW UK REIT PLC LS-,	-	-	-	-	-	-	-	-	-	-	-	-	-
ALCENT.EURO.FL.R.INC	99.60	-	-	-	-	-	-	15	99.80	101.00	1447	-	-
ALFA FIN.SOFTW.HL.LS	83.05	3.68%	2.95	155	83.05	83.05	83.05	1126	81.50	84.60	3103	-1.11%	-29.12%
ALLIANZ TECH TST	1728.00	-	-	-	-	-	-	156	1704.00	1718.00	149	-0.92%	37.14%
ALLIED MINDS (WI) LS	58.80	-2.24%	-1.35	107	58.80	58.80	58.80	350	38.00	72.00	80	2.82%	-8.86%
ANGLO-EASTERN	446.00	-	-	-	-	-	-	1	435.00	586.00	40	-	-25.67%
AO WORLD PLC	66.95	-3.81%	-2.65	25615	68.05	66.40	68.05	2457	66.40	67.20	228	-1.21%	-45.62%
Aptitude Software Gr	577.00	-	-	-	-	-	-	2000	514.00	588.00	64	-2.53%	61.62%
Arrow Global Group	208.00	2.77%	5.60	43979	203.40	203.20	208.00	1736	204.00	208.40	249	3.53%	15.92%
ARTEMIS ALPHA TRUST	283.01	-	-	-	-	-	-	314	282.00	294.00	246	0.18%	-20.21%
ASA INTL GRP PLC LS	-	-	-	-	-	-	-	-	-	-	-	-	-
AVON RUBBER	1768.00	0.57%	10.00	604	1760.00	1760.00	1768.00	241	1752.00	1786.00	56	11.13%	38.43%
BAILLIE GIFFORD SHIN	176.60	-	-	-	-	-	-	1250	177.80	182.40	11842	-3.39%	7.97%
SCHRODER UK GROWTH F	171.00	-	-	-	-	-	-	1021	174.50	175.00	516	-6.81%	5.23%
BAI.GIF. US GROWTH L	-	-	-	-	-	-	-	-	-	-	-	-	-
Batm Advanced Com.	43.10	1.77%	0.75	56726	44.25	43.10	44.25	2905	43.00	44.80	1770	-1.74%	-5.04%
BB HEALTHCA.TR.RED.L	126.25	1.00%	1.25	100000	126.25	126.25	126.25	4254	121.50	127.50	1044	-3.85%	7.30%
BH GLOBAL LTD GBP	1600.00	-	-	-	-	-	-	44	1620.00	1655.00	59	1.27%	7.38%
BH MACRO LTD GBP	2730.00	-	-	-	-	-	-	137	2720.00	2750.00	1002	2.25%	13.28%
BIFFA PLC LS-,01	197.60	-1.10%	-2.20	631	197.60	197.60	197.60	488	197.00	199.00	766	-2.54%	1.42%
BIOTECH GROWTH TR. L	786.00	-	-	-	-	-	-	212	792.00	780.00	327	-0.76%	24.76%
BLACKR.NOR.AM.INC.TR	195.00	-	-	-	-	-	-	1250	186.00	189.50	994	-	18.54%
BLACKROCK FRONT MKTS	137.00	-	-	-	-	-	-	499	133.00	139.00	2107	-1.79%	0.74%
BLACKROCK GREAT EUR	380.00	-	-	-	-	-	-	320	368.00	387.00	399	-0.78%	22.19%
BLACKROCK LAT AM	461.50	-	-	-	-	-	-	304	467.00	498.00	281	-12.92%	9.36%
THROGMORTON TRUST	572.00	-	-	-	-	-	-	480	560.00	566.00	216	-	30.00%
BLACKROCK WLD MINING	351.50	-0.57%	-2.00	37	351.50	351.50	351.50	599	350.50	354.50	584	-3.28%	3.51%
BLOOMSBURY PUB.	228.00	-	-	-	-	-	-	46	224.00	229.00	39	-0.44%	12.87%
BLUEFIELD SOLAR INCO	130.50	-	-	-	-	-	-	1498	129.50	131.00	35628	-1.51%	6.10%
F&C CAPITAL & INCOME	304.00	-	-	-	-	-	-	272	306.00	310.00	186	-4.10%	8.57%
BMO REAL ESTATE INV.	85.50	1.06%	0.90	1312	85.50	85.50	85.50	6446	85.00	88.00	599	-1.63%	-
BROWN GROUP	107.90	-0.92%	-1.00	2406	107.20	107.20	107.90	86	107.50	108.90	1587	-3.29%	20.20%
BRUNNER INVESTMENT T	794.00	-	-	-	-	-	-	114	862.00	864.00	163	-	14.74%
Capital & Regional	14.39	-1.98%	-0.29	510850	14.33	14.33	14.39	4137	14.12	14.68	146297	-2.52%	-50.15%
CAPITAL GEARING	4360.00	0.23%	10.00	2932	4360.00	4360.00	4360.00	33	4270.00	4360.00	375	0.46%	6.88%
Carr's Group	152.00	-	-	-	-	-	-	7	152.00	157.00	667	-	-9.25%
CC JAP.+GROWTH TR. L	-	-	-	-	-	-	-	-	-	-	-	-	-
Charles Taylor	228.00	-	-	-	-	-	-	899	223.00	239.00	421	0.88%	11.22%
CHEMRING GROUP	186.60	-0.21%	-0.40	99	186.60	186.60	186.60	196	186.00	189.00	151	1.85%	15.15%
CHESNARA	302.00	0.33%	1.00	360	304.50	301.00	304.50	8	302.50	312.50	840	1.01%	-14.00%
CITY MERCH.H.YL.TR.L	192.00	-	-	-	-	-	-	364	188.50	191.00	676	-	7.56%
CITY OF LONDON INV G	400.00	-	-	-	-	-	-	500	300.00	412.00	1150	-	4.99%
CIVITAS SOCI.HOUS.LS	83.30	-1.07%	-0.90	22784	83.50	83.30	83.50	1978	82.30	83.30	20828	2.18%	-21.31%
CLIPPER LOG. (WI) LS	228.00	-	-	-	-	-	-	169	222.00	294.00	396	-0.22%	-0.65%
CMC MARKETS PLC LS -	87.40	-	-	-	-	-	-	2013	88.70	90.00	1610	-0.46%	-17.70%
CONNECT GROUP PLC LS	36.85	-	-	-	-	-	-	6562	35.70	37.00	4227	-0.94%	-17.19%
CONSORT MEDICAL LS-,	748.00	-	-	-	-	-	-	200	740.00	750.00	395	3.31%	-20.00%
COSTAIN GROUP	160.80	9.99%	14.60	245	160.80	160.80	160.80	450	162.00	163.40	368	0.14%	-52.84%
CQS NEW CITY HIGH YL	59.00	-	-	-	-	-	-	1437	58.40	58.80	1007	-	3.15%
CUSTODIAN REIT PLC L	116.00	-0.34%	-0.40	11516	117.00	116.00	117.00	1370	116.00	117.20	1573	0.69%	-
CVC CR.PTNRS EUR.OPP	102.00	-	-	-	-	-	-	52	102.50	102.50	1436	-0.97%	-6.85%
DE LA RUE	216.00	-2.92%	-6.50	1867	221.00	216.00	221.50	1268	215.50	218.00	1268	-3.26%	-47.02%
DEVRO	188.20	-1.26%	-2.40	6435	188.20	188.20	188.20	122	189.20	194.20	1489	-3.10%	18.98%
DFS FURNITURE PLC	218.25	0.34%	0.75	500	219.50	218.25	219.50	326	217.50	221.00	300	-3.12%	17.69%
DIALIGHT PLC LS-,018	358.00	-	-	-	-	-	-	1689	338.00	354.00	1613	-	2.87%
Dignity	486.00	-2.45%	-12.20	1800	497.80	486.00	498.00	663	468.60	479.40	145	1.38%	-28.06%
ACAL	422.50	1.56%	6.50	40	422.50	422.50	422.50	52	416.00	436.00	376	-8.37%	13.66%
DIVERSE INCOME TRUST	83.80	-	-	-	-	-	-	2400	82.00	103.00	11	-3.46%	-8.91%
DP EURASIA N.V. EO 0	85.60	-	-	-	-	-	-	1000	74.00	86.60	119	-	-19.09%
DUNEDIN INC GWTH INV	267.00	-	-	-	-	-	-	34	265.00	270.00	725	0.75%	16.59%
DWF GROUP PLC LS-,01	-	-	-	-	-	-	-	-	-	-	-	-	-
ECOFIN GL.UTIL.+INFR	-	-	-	-	-	-	-	-	-	-	-	-	-
EDINBURGH DRAGON TST	402.50	-	-	-	-	-	-	5308	398.00	412.00	638	-0.25%	13.06%
EDINBURGH WORLDWIDE	180.70	-	-	-	-	-	-	2600	196.00	197.60	12500	-7.52%	22.43%
EDISTON PROP. INV. L	-	-	-	-	-	-	-	-	-	-	-	-	-
ELECTRA PRIVATE EQ	340.00	-	-	-	-	-	-	9572	340.00	343.00	332	-	-13.81%
Empiric Student Ppty	93.20	0.54%	0.50	1343	93.20	93.20	93.20	8691	91.20	94.60	2031	2.32%	-0.32%
EnQuest	19.54	2.52%	0.48	238211	19.18	19.18	19.66	1300	19.42	19.58	2356	-5.64%	-13.36%
EP GLOBAL OPP TRUST	303.99	-	-	-	-	-	-	1	315.00	306.00	30	-	0.33%
EUROPEAN ASSETS TRUS	-	-	-	-	-	-	-	-	-	-	-	-	-
EUROPEAN INVEST TST	834.00	-	-	-	-	-	-	27	770.00	786.00	237	-	7.20%
FIDELITY ASIAN VALUE	435.00	-	-	-	-	-	-	250	432.00	443.00	232	0.69%	5.84%
FIDELITY JAPANESE VA	153.00	-	-	-	-	-	-	1095	153.00	152.00	1081	1.32%	9.09%
Foresight Solar Fund	117.00	-	-	-	-	-	-	2552	119.50	120.00	3130	-	9.35%
FORTERRA PLC LS -,01	263.00	-1.68%	-4.50	5888	267.50	263.00	268.50	789	263.00	265.50	250	0.94%	18.63%
Foxtons Group	52.00	-	-	-	-	-	-	15000	46.00	63.00	20000	0.39%	-1.52%
Fuller Smith Turner	1100.00	-	-	-	-	-	-	69	1110.00	1150.00	125	-	23.73%
FUNDSMITH EM.EQU.TR.	1170.00	-	-	-	-	-	-	250	1100.00	1170.00	234	-	-1.27%
GCP ASSET BACKED INC	108.25	-	-	-	-	-	-	254	107.00	108.00	5917	0.23%	2.12%
GCP STUDENT LIVING L	163.80	-0.24%	-0.40	9688	164.40	163.80	164.40	3630	163.80	164.00	48	0.98%	10.20%
GEM DIAMONDS	72.00	-	-	-	-	-	-	1000	58.60	119.50	2000	-2.17%	-36.00%
GEORGIA CAPITAL LS 0	1020.00	-1.54%	-16.00	83	1020.00	1020.00	1020.00	35	861.00	1022.00	78	1.77%	0.10%
GEORGIA HEALTHC.WI L	225.00	-	-	-	-	-	-	733	215.00	228.00	625	-2.17%	9.76%
GOCO GROUP PLC LS-,0	81.30	1.25%	1.00	7498	81.10	80.80	81.30	378	81.10	81.60	1212	-1.23%	15.04%
GOODWIN	3460.00	-	-	-	-	-	-	18	3320.00	3460.00	10	-1.42%	28.15%
THE GYM GROUP LS -,0	239.00	-0.21%	-0.50	105	239.00	239.00	239.00	1118	235.00	241.50	7	1.27%	-10.30%
HALFORDS GROUP	174.30	1.10%	1.90	4391	176.50	174.30	176.50	490	174.20	174.70	1270	-0.92%	-32.55%
HANSA TRUST	990.00	-	-	-	-	-	-	14	930.00	100000.00	20	-	0.76%
HANSTEEN	89.80	-0.88%	-0.80	8262	91.10	89.60	91.10	1246	89.00	89.20	2118	1.23%	-1.47%
Harworth Group	4.12	-	-	-	-	-	-	-	-	-	-	-	-
HEADLAM GROUP	424.00	-	-	-	-	-	-	5101	415.50	425.00	9	-1.28%	1.44%
HELICAL BAR	355.00	0.00%	0.00	1001	352.50	352.50	355.00	230	355.00	358.50	69	-0.14%	11.11%
Henderson Alt Strat	274.50	-	-	-	-	-	-	15	274.00	277.00	4	-	-0.18%
Henderson Diversifie	-	-	-	-	-	-	-	-	-	-	-	-	-
Henderson Euro Focus	1240.00	-	-	-	-	-	-	1250	1110.00	1250.00	215	-0.40%	16.98%
HENDERSON EUROTRUST	1120.00	-	-	-	-	-	-	225	1110.00	1160.00	91	-3.86%	12.00%
HENDERSON FAR EAST	361.00	-	-	-	-	-	-	2882	345.00	367.00	114	-	6.18%
HENDERSON HIGH INCOM	173.00	-	-	-	-	-	-	849	167.50	194.00	1950	-	-0.86%
HENDERSON INTL INC	-	-	-	-	-	-	-	-	-	-	-	-	-
HENDERSON SMALLER CO	794.00	-	-	-	-	-	-	2731	775.00	801.00	703	0.13%	3.93%
BOOT (HENRY)	237.00	-	-	-	-	-	-	348	231.00	235.00	43	0.42%	2.38%
Highbridge Multi-Str	206.00	-	-	-	-	-	-	9325	198.00	212.00	2294	0.98%	-0.24%
HOLLYWOOD BOWL GRP L	224.00	-	-	-	-	-	-	149	222.00	229.00	33	1.82%	-
HOSTELWORLD GROUP LS	153.00	-4.97%	-8.00	127997	136.10	136.10	154.20	1741	150.80	154.00	1556	-4.85%	-19.01%
Huntsworth	95.00	-	-	-	-	-	-	519	87.40	95.00	5874	-1.25%	-11.63%
ICG Enterprise Trust	874.00	-	-	-	-	-	-	82	866.00	874.00	55	-1.13%	8.71%
ICG-LO.SEN.SEC.UK PR	98.80	-	-	-	-	-	-	10	98.00	101.00	9	-	0.41%
IMPACT HEALTHC.REIT	-	-	-	-	-	-	-	-	-	-	-	-	-
IMPAX ENVRMT MARKETS	308.00	1.32%	4.00	639	308.50	308.00	308.50	583	299.00	310.00	429	-2.25%	20.63%
INDEPENDENT INVESTME	-	-	-	-	-	-	-	-	-	-	-	-	-
INDIVIOR PLC DL 0,10	60.67	-3.58%	-2.25	80064	64.08	60.49	64.08	4208	59.46	60.50	1199	3.90%	-43.57%
INTERNATIONAL BIOTEC	640.00	-	-	-	-	-	-	319	646.00	640.00	316	-	17.22%
INTL PERSONAL FIN	93.00	-	-	-	-	-	-	6152	92.80	94.90	6016	-2.11%	-53.41%
INVESCO ASIA TRUST	288.00	-	-	-	-	-	-	525	273.00	271.00	501	-	10.77%
INVESCO INCOME GROWT	265.00	-	-	-	-	-	-	2608	260.00	264.00	623	-	7.29%
INVESCO PERP.UK SM.L	496.00	-	-	-	-	-	-	899	496.00	498.00	350	-2.36%	7.83%
ITE GROUP	70.40	-1.26%	-0.90	4001	70.30	70.30	70.75	1458	69.30	71.70	1667	1.86%	11.76%
JLEN ENVIRONMENT.ASS	118.00	-	-	-	-	-	-	2590	117.50	119.00	359	-	11.85%
JPMorgan Overseas	339.00	-	-	-	-	-	-	6353	333.00	348.00	6206	-	19.37%
JPJ GROUP LS -,10	644.00	1.10%	7.00	225	639.00	639.00	644.00	278	637.00	644.00	10	-3.34%	0.71%
JPMORGAN FLEMING SMA	204.43	-	-	-	-	-	-	10000	168.00	216.00	425	-	-16.22%
JPMORGAN ASIAN IT	346.00	-	-	-	-	-	-	295	338.00	358.00	956	-5.46%	3.90%
JPMORGAN FLEMING	284.00	-	-	-	-	-	-	33	294.00	302.00	278	-2.07%	25.66%
JPM CLAVERHOUSE IT	687.00	-	-	-	-	-	-	3186	664.00	682.00	545	-	4.73%
JPM EUR INV TST GRW	290.00	-	-	-	-	-	-	289	283.00	289.00	455	-	-4.61%
JPMorgan Euro IT	141.00	-	-	-	-	-	-	10	156.50	141.00	123	-11.04%	-2.42%
JPM Eur Small Co Tru	372.50	-	-	-	-	-	-	12	362.00	366.00	1219	-	12.88%
JPM GBL EM MKTS INC	130.00	0.00%	0.00	836	130.00	130.00	130.00	494	126.00	135.00	1232	-1.52%	6.12%
JPM.GL.CONV.INC.FD.L	90.60	-	-	-	-	-	-	1707	90.20	91.60	1664	-	4.86%
JPM JP SMALL CO TST	411.00	-	-	-	-	-	-	5000	308.00	407.00	140	-2.49%	23.05%
JPMORGAN FLEM MID CA	1055.00	-	-	-	-	-	-	3	1010.00	1035.00	124	-	9.90%
JPM RUSSIAN SECS	692.00	-	-	-	-	-	-	623	676.00	684.00	213	-	35.16%
JPMORGAN FLEMING US	-	-	-	-	-	-	-	-	-	-	-	-	-
JTC PLC LS-,01	349.00	-	-	-	-	-	-	100	345.00	349.00	75	-3.59%	-8.64%
F&C US SMALLER COMPA	1030.00	-	-	-	-	-	-	1991	1055.00	1085.00	56	-	8.42%
JUST GROUP PLC LS -,	42.14	4.83%	1.94	96880	41.56	41.00	42.84	1079	42.04	42.22	92	5.02%	-55.92%
Keller Group	676.00	0.75%	5.00	330	674.00	674.00	676.00	316	664.00	676.00	211	3.07%	36.11%
KENMARE RESOURCES	251.00	-	-	-	-	-	-	3	240.00	252.00	27	4.15%	35.68%
KEYSTONE INVESTMENT	1625.00	-	-	-	-	-	-	38	1560.00	1515.00	142	-	9.06%
KIER GROUP	109.70	-2.58%	-2.90	17964	111.60	109.20	111.90	4449	108.50	110.10	797	-15.59%	-72.39%
ST. IVES	80.80	-0.98%	-0.80	10168	79.80	79.80	80.80	5750	79.60	81.40	242	-15.00%	-13.19%
LAMPRELL	51.00	-	-	-	-	-	-	446	48.30	67.00	200	-	-15.70%
LINDSELL TRAIN	-	-	-	-	-	-	-	-	-	-	-	-	-
LIONTRUST ASSET MGMT	744.00	-0.53%	-4.00	10145	749.00	744.00	749.00	68	732.00	762.00	153	-2.09%	35.02%
LOOKERS	49.20	0.51%	0.25	2343	49.50	49.05	49.50	15730	48.80	49.30	878	11.25%	-46.09%
LOWLAND INVESTMENT C	1240.00	-	-	-	-	-	-	156	1200.00	1255.00	61	-3.12%	-6.06%
LSL PROPERTY SERV	185.50	-5.96%	-11.75	25	185.50	185.50	185.50	479	196.00	192.50	1080	-	-13.11%
LUCECO PLC LS -,0005	77.70	4.30%	3.20	4362	75.50	75.50	77.70	291	76.90	78.80	3754	-1.84%	112.86%
LXI REIT PLC LS -,01	-	-	-	-	-	-	-	-	-	-	-	-	-
GLEESON (M.J.) GROUP	838.00	-	-	-	-	-	-	151	846.00	850.00	3	1.70%	27.36%
Macau Property Oppor	-	-	-	-	-	-	-	-	-	-	-	-	-
MACFARLANE GROUP	-	-	-	-	-	-	-	-	-	-	-	-	-
MAJEDIE INVESTMENTS	234.00	-	-	-	-	-	-	774	240.00	298.00	5300	-	-14.91%
MANCHESTER & LONDON	-	-	-	-	-	-	-	-	-	-	-	-	-
Martin Currie Asia U	435.50	-	-	-	-	-	-	23	411.00	412.00	22	-	23.72%
M. CURRIE GLOBAL	294.50	-	-	-	-	-	-	7347	287.00	300.00	7200	-	25.85%
MCBRIDE	60.40	-	-	-	-	-	-	2242	62.00	94.10	10	-4.13%	-49.50%
McColls Retail Group	51.80	-	-	-	-	-	-	1000	51.80	55.40	1720	-23.94%	-1.89%
McKaycurities	224.00	-	-	-	-	-	-	717	214.00	234.00	584	2.75%	-5.88%
MEARS GROUP	265.00	-	-	-	-	-	-	2	264.00	269.00	119	-2.03%	-18.46%
MEDICA GROUP PLC LS-	126.00	-	-	-	-	-	-	308	124.50	125.50	22	-	-0.71%
Menzies (John)	405.00	0.62%	2.50	1585	405.00	404.25	405.00	5812	397.50	406.00	895	0.88%	-21.16%
MERCHANTS TRUST	460.00	-	-	-	-	-	-	4681	448.50	469.50	4600	-	3.84%
MID WYND INT INVEST	-	-	-	-	-	-	-	-	-	-	-	-	-
Middlefield Canadian	-	-	-	-	-	-	-	-	-	-	-	-	-
MITIE GROUP	159.30	-0.87%	-1.40	1125	158.90	158.90	159.30	718	159.50	160.80	612	-0.19%	45.04%
MONTANARO EO S.C.T.L	1080.00	-	-	-	-	-	-	163	1070.00	1090.00	111	-	28.27%
MONTANARO UK SML COS	101.16	-	-	-	-	-	-	162	100.78	102.68	1109	-10.27%	-3.20%
MORGAN SINDALL GROUP	1202.00	3.44%	40.00	72	1179.00	1174.00	1202.00	15	1174.00	1190.00	1	0.17%	10.67%
MOTORPOINT GRP WI LS	239.00	5.29%	12.00	495	239.00	239.00	239.00	12	220.00	232.00	26	0.89%	12.38%
MURRAY INCOME TRUST	812.00	-	-	-	-	-	-	73	794.00	830.00	211	0.74%	12.15%
Nanoco Group	11.20	-	-	-	-	-	-	182279	11.80	12.40	174193	-8.94%	-70.53%
NB Private Equity Pa	1135.00	-	-	-	-	-	-	37	1120.00	1150.00	142	1.34%	7.08%
NCC GROUP	183.20	2.23%	4.00	3265	182.00	182.00	183.60	823	183.40	184.60	300	2.52%	2.63%
NORCROS	211.00	-	-	-	-	-	-	707	170.00	215.00	917	1.69%	7.38%
NORTH AMERICAN INC T	293.00	-	-	-	-	-	-	281	293.50	295.00	740	-2.01%	18.15%
NORTH ATLANTIC SMALL	2970.00	-	-	-	-	-	-	0	3100.00	3110.00	6	-	-1.98%
NORTHGATE	332.00	2.00%	6.50	1226	332.00	332.00	332.00	587	332.00	332.50	128	-5.65%	-14.52%
NOSTRUM OIL + GAS LS	28.50