24.06.2019 21:20:33
FTSE SMALLCAP
5581.78
GBP
-15.7700
-0.28%
24.06.2019 17:45
 
Chart
Kursdaten
Kurs 5581.78 Eröffnung 5600.39
Diff. absolut -15.77 Tages-Hoch 5608.20
Diff. % -0.28 % Tages-Tief 5581.78
Volumen 99974 Umsatz -
Schlusskurs vom 21.06.2019 5597.55 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 24.06.2019 / 17:45
Währung GBP Aktualisierungsstand 24.06.2019 / 21:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.84% 5682.6 5161.1
1 Woche 0.14% 5623.9 5575.2
1 Monat -0.43% 5623.9 5533.3
3 Monate 2.29% 5682.6 5399.4
6 Monate 9.56% 5682.6 5074.7
1 Jahr -6.41% 5969.1 5074.7
3 Jahre 25.50% 6056.3 4272.1
14.95
13
SMI
7.84
17.43
SMI
-12.43
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.95,"chartHeight":21.582857864734,"year":2017,"ID_NOTATION":"1157050"},"2018":{"performance":-12.43,"chartHeight":20.659347640468,"year":2018,"ID_NOTATION":"1157050"},"2019":{"performance":7.84,"chartHeight":18.35368339893,"year":2019,"ID_NOTATION":"1157050"}}
{"2017":{"performance":13,"chartHeight":20.883655776729,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.900221276261,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.43,"chartHeight":22.350696556622,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.692938963711,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.395337166157,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.13,"chartHeight":21.642732604878,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.03154157166,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.990458853883,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.54,"chartHeight":21.4437406567,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.483810523692,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.189664806348,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.35,"chartHeight":17.299171523833,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.902860435478,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.547682927016,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.25,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.06.2019 21:20:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
888 HOLDINGS 156.90 -1.26% -2.00 33891 156.60 154.60 157.80 500 156.40 163.10 14982 1.75% -10.39%
AA 48.50 -3.67% -1.85 24328 51.35 48.40 51.35 18102 47.72 49.42 23815 -4.72% -35.16%
ABERDEEN ASIAN INC 215.00 0.00% 0.00 - 215.00 215.00 215.00 7550 215.00 217.00 819 2.87% 12.27%
Aberdeen Diversif. I 114.50 0.00% 0.00 - 114.50 114.50 114.50 1236 109.50 114.00 5250 6.02% 0.88%
ABERDEEN NEW DAWN 252.00 0.00% 0.00 - 252.00 252.00 252.00 646 247.00 253.00 134 3.70% 16.13%
Aberdeen New India I 499.00 0.00% 0.00 - 499.00 499.00 499.00 367 500.00 518.00 521 -0.40% 8.71%
Aberdeen Standard As 1070.00 0.00% 0.00 - 1070.00 1070.00 1070.00 221 1105.00 1110.00 209 - 5.94%
Aberdeen Standard Eq 397.00 0.00% 0.00 - 397.00 397.00 397.00 551 387.00 392.00 55 - -0.50%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
AEW UK REIT PLC LS-, - - - - - - - - - - - - -
ALCENT.EURO.FL.R.INC 98.40 0.00% 0.00 - 98.40 98.40 98.40 6 98.40 99.20 102 1.23% -1.20%
ALFA FIN.SOFTW.HL.LS 113.00 -4.88% -5.80 7171 118.60 111.60 118.60 4680 109.60 116.80 1842 -4.72% -
ALLIANZ TECH TST 1624.00 -0.37% -6.00 43 1624.00 1624.00 1624.00 111 1618.00 1630.00 102 -1.34% 28.89%
ALLIED MINDS (WI) LS 77.50 0.00% 0.00 - 77.50 77.50 77.50 3441 76.30 75.80 68 0.78% 17.42%
ANGLO-EASTERN 446.00 0.00% 0.00 - 446.00 446.00 446.00 1000 430.00 620.00 1353 - -25.67%
AO WORLD PLC 76.40 -9.26% -7.80 27147 81.00 76.20 81.00 17295 74.40 77.40 2134 -2.80% -40.31%
Aptitude Software Gr 435.00 0.00% 0.00 - 435.00 435.00 435.00 4557 435.00 442.00 688 -1.69% 21.85%
Arrow Global Group 227.80 -4.61% -11.00 13743 230.00 225.00 230.00 762 224.00 230.20 504 0.35% 30.47%
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 - - - - - - - - - - - - -
AVON RUBBER 1390.00 -1.14% -16.00 454 1372.00 1372.00 1390.00 38 1358.00 1392.00 41 1.61% 9.45%
BAILLIE GIFFORD SHIN 181.10 -2.74% -5.10 35 181.10 181.10 181.10 3400 179.60 186.20 1098 0.06% 10.72%
SCHRODER UK GROWTH F 188.50 0.00% 0.00 - 188.50 188.50 188.50 220 183.50 190.00 696 - 16.00%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
Batm Advanced Com. 44.60 -3.04% -1.40 2207 44.60 44.60 44.60 3135 44.40 45.70 5256 -3.04% -
BB HEALTHCA.TR.RED.L 143.00 0.00% 0.00 - 143.00 143.00 143.00 1143 135.50 142.00 2390 2.14% 22.75%
BH GLOBAL LTD GBP 1525.00 0.00% 0.00 - 1525.00 1525.00 1525.00 190 1540.00 1585.00 538 0.99% 2.35%
BH MACRO LTD GBP 2660.00 0.76% 20.00 14 2660.00 2660.00 2660.00 94 2660.00 2670.00 173 2.31% 10.37%
BIFFA PLC LS-,01 215.00 -1.60% -3.50 30236 218.50 215.00 219.00 200 213.50 215.50 234 -5.70% 9.14%
BIOTECH GROWTH TR. L 734.00 0.00% 0.00 - 734.00 734.00 734.00 276 726.00 744.00 200 4.26% 16.51%
BLACKR.NOR.AM.INC.TR 183.50 0.00% 0.00 - 183.50 183.50 183.50 657 184.00 188.50 710 - 11.55%
BLACKROCK FRONT MKTS 139.50 -0.71% -1.00 4 139.50 139.50 139.50 469 134.00 142.50 788 4.89% 2.57%
BLACKROCK GREAT EUR 383.00 0.00% 0.00 - 383.00 383.00 383.00 328 383.00 386.00 21 6.98% 23.15%
BLACKROCK LAT AM 467.00 0.00% 0.00 - 467.00 467.00 467.00 790 461.00 484.00 22 - 10.66%
THROGMORTON TRUST 550.00 0.00% 0.00 - 550.00 550.00 550.00 377 564.00 560.00 1250 - 25.00%
BLACKROCK WLD MINING 369.00 0.07% 0.25 9409 367.50 366.50 369.50 449 370.00 371.00 240 6.34% 8.05%
BLOOMSBURY PUB. 235.50 1.95% 4.50 715 237.00 235.50 237.00 267 235.00 245.00 1209 2.84% 16.58%
BLUEFIELD SOLAR INCO 129.00 0.00% 0.00 - 129.00 129.00 129.00 1786 129.50 133.50 642 - 4.88%
F&C CAPITAL & INCOME 317.00 0.00% 0.00 - 317.00 317.00 317.00 394 319.00 325.00 220 - 13.21%
BMO REAL ESTATE INV. 80.60 -1.71% -1.40 317 81.00 80.60 81.00 5602 78.40 82.60 405 -4.73% -
BROWN GROUP 128.55 -4.42% -5.95 6938 130.30 126.70 130.30 1222 128.00 129.50 768 -8.11% 41.89%
BRUNNER INVESTMENT T 794.00 0.00% 0.00 - 794.00 794.00 794.00 580 780.00 788.00 85 - 14.74%
Capital & Regional 14.06 -1.54% -0.22 33628 14.04 14.04 14.11 13817 13.76 14.20 7243 -5.76% -52.26%
CAPITAL GEARING 4250.00 0.00% 0.00 - 4250.00 4250.00 4250.00 67 4230.00 4250.00 100 0.71% 4.42%
Carr's Group 151.00 0.00% 0.00 - 151.00 151.00 151.00 2767 148.00 151.00 10 3.42% -9.85%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
Charles Taylor 218.00 -3.11% -7.00 195 218.00 218.00 218.00 468 206.00 227.00 424 -3.11% 6.34%
CHEMRING GROUP 177.80 2.30% 4.00 21139 178.20 177.80 178.20 1679 174.00 179.60 1700 - 9.48%
CHESNARA 349.00 0.43% 1.50 822 349.50 349.00 349.50 282 349.00 353.50 27 4.02% -0.29%
CITY MERCH.H.YL.TR.L 186.00 0.00% 0.00 - 186.00 186.00 186.00 536 189.00 193.00 53 - 4.20%
CITY OF LONDON INV G 418.00 0.00% 0.00 - 418.00 418.00 418.00 10000 365.00 419.00 25 - 9.71%
CIVITAS SOCI.HOUS.LS 79.70 -0.13% -0.10 23915 79.50 79.50 80.10 1295 79.50 79.90 1567 4.18% -25.51%
CLIPPER LOG. (WI) LS 249.50 -5.13% -13.50 99 247.50 247.50 249.50 423 245.50 255.50 500 4.18% 8.71%
CMC MARKETS PLC LS - 92.40 3.30% 2.95 25088 91.00 88.90 93.60 1710 91.50 93.90 3469 4.76% -12.99%
CONNECT GROUP PLC LS 37.85 0.00% 0.00 - 37.85 37.85 37.85 5448 36.00 60.00 100 -0.66% -14.94%
CONSORT MEDICAL LS-, 870.00 -7.64% -72.00 14112 870.00 870.00 870.00 191 844.00 888.00 134 -6.45% -6.95%
COSTAIN GROUP 299.50 -0.17% -0.50 4948 301.00 298.50 301.00 244 299.00 302.00 260 -4.01% -3.39%
CQS NEW CITY HIGH YL 59.80 0.00% 0.00 - 59.80 59.80 59.80 2163 59.40 60.80 4092 1.01% 4.55%
CUSTODIAN REIT PLC L 117.80 0.34% 0.40 5918 118.80 117.20 118.80 1728 117.20 118.60 332 -0.17% 1.20%
CVC CR.PTNRS EUR.OPP 107.00 0.00% 0.00 - 107.00 107.00 107.00 1233 107.00 108.50 1467 - -2.28%
DE LA RUE 303.25 0.41% 1.25 5392 299.50 299.50 305.50 906 302.50 305.00 253 0.08% -27.80%
DEVRO 206.50 -1.90% -4.00 94 206.50 206.50 206.50 271 197.00 206.00 401 -2.13% 28.90%
DFS FURNITURE PLC 253.50 1.81% 4.50 3773 250.00 248.50 253.50 420 246.50 257.00 2623 3.89% 37.18%
DIALIGHT PLC LS-,018 538.00 -2.54% -14.00 2 538.00 538.00 538.00 380 498.00 530.00 92 -4.95% 54.60%
Dignity 646.00 0.54% 3.50 5503 641.00 637.50 648.50 200 642.00 650.00 230 2.38% -6.71%
ACAL 412.00 1.73% 7.00 54 412.00 412.00 412.00 31 410.00 427.00 274 -4.85% 12.57%
DIVERSE INCOME TRUST 89.20 0.68% 0.60 5740 90.00 89.20 90.00 1429 88.60 90.00 2863 0.68% -3.04%
DP EURASIA N.V. EO 0 86.20 -6.30% -5.80 257 86.80 86.20 86.80 3059 84.00 88.00 2983 -6.30% -18.53%
DUNEDIN INC GWTH INV 273.00 0.00% 0.00 - 273.00 273.00 273.00 1084 265.00 276.00 891 2.63% 19.21%
DWF GROUP PLC LS-,01 - - - - - - - - - - - - -
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 405.00 0.00% 0.00 - 405.00 405.00 405.00 282 405.00 413.50 635 5.33% 13.76%
EDINBURGH WORLDWIDE 195.20 0.36% 0.70 2718 196.00 195.20 196.00 900 193.90 198.70 2629 2.68% 32.25%
EDISTON PROP. INV. L - - - - - - - - - - - - -
ELECTRA PRIVATE EQ 373.75 0.00% 0.00 - 373.75 373.75 373.75 572 343.00 360.00 572 - -5.26%
Empiric Student Ppty 90.90 -0.55% -0.50 16645 90.60 90.60 91.10 1799 90.90 91.50 3128 0.66% -2.26%
EnQuest 19.38 -1.97% -0.39 405894 20.52 19.34 20.52 4000 19.32 20.30 40771 1.73% -11.91%
EP GLOBAL OPP TRUST 303.99 0.00% 0.00 - 303.99 303.99 303.99 90 315.00 301.00 17 - 0.33%
EUROPEAN ASSETS TRUS - - - - - - - - - - - - -
EUROPEAN INVEST TST 814.00 0.00% 0.00 - 814.00 814.00 814.00 322 796.00 820.00 59 4.36% 4.63%
FIDELITY ASIAN VALUE 441.00 0.00% 0.00 - 441.00 441.00 441.00 236 438.00 442.00 398 1.38% 7.30%
FIDELITY JAPANESE VA 146.50 0.00% 0.00 - 146.50 146.50 146.50 908 142.50 143.00 87 - 4.46%
FINDEL PLC LS 0,10 255.00 2.00% 5.00 614 255.00 255.00 255.00 496 243.00 266.00 116 -1.92% 20.85%
Foresight Solar Fund 119.50 0.84% 1.00 2087 119.50 119.50 119.50 165 118.50 123.50 1034 0.84% 11.68%
FORTERRA PLC LS -,01 300.00 1.18% 3.50 8226 302.50 297.50 302.50 250 297.50 306.00 1441 4.35% 33.04%
Foxtons Group 53.05 2.51% 1.30 3 53.05 53.05 53.05 1 51.50 54.70 3214 2.02% 0.47%
Fuller Smith Turner 1040.00 0.00% 0.00 - 1040.00 1040.00 1040.00 58 1050.00 1080.00 71 - 16.99%
FUNDSMITH EM.EQU.TR. 1215.00 0.00% 0.00 - 1215.00 1215.00 1215.00 328 1170.00 1225.00 230 0.83% 2.53%
GCP ASSET BACKED INC 107.00 0.00% 0.00 - 107.00 107.00 107.00 47 107.00 106.00 249 -0.70% 0.94%
GCP STUDENT LIVING L 164.60 0.06% 0.10 1901 164.80 164.60 165.00 790 164.00 164.80 1002 0.98% 10.47%
GEM DIAMONDS 79.90 3.23% 2.50 4 79.90 79.90 79.90 1000 59.20 81.60 1315 -6.00% -28.98%
GEORGIA CAPITAL LS 0 1070.00 -2.55% -28.00 54616 1100.00 1066.00 1102.00 152 1068.00 1070.00 268 4.49% 3.38%
GEORGIA HEALTHC.WI L 225.00 0.00% 0.00 - 225.00 225.00 225.00 1360 254.00 270.00 1875 - 9.76%
GOCO GROUP PLC LS-,0 89.80 0.45% 0.40 27577 91.60 87.70 91.60 1871 87.80 91.10 8292 8.06% 28.65%
GOODWIN 3220.00 0.00% 0.00 - 3220.00 3220.00 3220.00 4 3240.00 3320.00 7 -5.85% 19.26%
THE GYM GROUP LS -,0 245.50 -1.01% -2.50 8955 245.50 245.50 248.00 12880 196.00 248.00 1203 6.74% -8.05%
HALFORDS GROUP 221.20 -0.72% -1.60 9680 221.60 219.40 221.60 197 220.80 222.00 1700 -3.99% -13.46%
HANSA TRUST 977.50 0.00% 0.00 - 977.50 977.50 977.50 291 1020.00 1140.00 9 - -0.51%
HANSTEEN 94.80 -1.86% -1.80 1736 95.10 94.80 95.40 1300 94.60 94.80 289 -2.37% 3.10%
Harworth Group 4.12 - - - - - - - - - - - -
HEADLAM GROUP 462.50 0.00% 0.00 - 462.50 462.50 462.50 4691 449.50 474.00 5 3.01% 10.65%
HELICAL BAR 368.50 -0.54% -2.00 120216 352.00 352.00 368.50 309 366.50 374.00 178 -3.53% 15.34%
Henderson Alt Strat 274.50 0.00% 0.00 - 274.50 274.50 274.50 1453 274.00 272.00 40 - -0.18%
Henderson Diversifie - - - - - - - - - - - - -
Henderson Euro Focus 1220.00 0.00% 0.00 - 1220.00 1220.00 1220.00 162 1225.00 1245.00 4 - 15.09%
HENDERSON EUROTRUST 1085.00 0.00% 0.00 - 1085.00 1085.00 1085.00 521 1085.00 1155.00 521 - 8.50%
HENDERSON FAR EAST 363.00 0.00% 0.00 - 363.00 363.00 363.00 478 327.00 368.00 284 3.12% 6.76%
HENDERSON HIGH INCOM 180.00 0.00% 0.00 - 180.00 180.00 180.00 1 177.00 178.50 781 5.57% 3.15%
HENDERSON INTL INC - - - - - - - - - - - - -
HENDERSON SMALLER CO 846.00 0.00% 0.00 - 846.00 846.00 846.00 2569 836.00 871.00 2479 0.24% 10.73%
BOOT (HENRY) 251.50 0.00% 0.00 - 251.50 251.50 251.50 2800 249.00 285.00 4100 - 8.64%
Highbridge Multi-Str 217.00 0.00% 0.00 - 217.00 217.00 217.00 47 212.00 215.00 723 - 5.08%
HOLLYWOOD BOWL GRP L 228.00 -0.44% -1.00 384 227.00 227.00 228.00 433 219.00 232.00 33 -1.30% 1.79%
HOSTELWORLD GROUP LS 186.60 0.00% 0.00 - 186.60 186.60 186.60 1040 190.60 191.40 1078 -4.31% -6.14%
Huntsworth 103.25 0.24% 0.25 2798 101.00 101.00 103.25 1564 100.00 108.50 1513 1.23% -3.95%
ICG Enterprise Trust 880.00 0.00% 0.00 - 880.00 880.00 880.00 327 872.00 882.00 1 - 9.45%
ICG-LO.SEN.SEC.UK PR 98.80 0.00% 0.00 - 98.80 98.80 98.80 956 98.00 101.00 899 - 0.41%
IMPACT HEALTHC.REIT - - - - - - - - - - - - -
IMPAX ENVRMT MARKETS 303.00 0.00% 0.00 - 303.00 303.00 303.00 979 306.00 307.00 260 0.33% 20.24%
INDEPENDENT INVESTME - - - - - - - - - - - - -
INDIVIOR PLC DL 0,10 41.14 -3.68% -1.57 326275 42.61 40.88 43.05 26351 40.50 41.19 4918 -6.56% -63.10%
INTERNATIONAL BIOTEC 616.00 0.00% 0.00 - 616.00 616.00 616.00 253 644.00 624.00 73 - 12.82%
INTL PERSONAL FIN 158.80 -0.25% -0.40 3975 158.20 153.40 159.00 645 157.00 160.00 344 -1.61% -20.44%
INVESCO ASIA TRUST 273.00 0.00% 0.00 - 273.00 273.00 273.00 478 281.00 283.00 435 - 5.00%
INVESCO INCOME GROWT 271.00 0.00% 0.00 - 271.00 271.00 271.00 492 265.00 273.00 526 3.04% 9.72%
INVESCO PERP.UK SM.L 524.00 0.00% 0.00 - 524.00 524.00 524.00 298 530.00 540.00 374 - 13.91%
ITE GROUP 72.00 2.27% 1.60 4928 72.10 71.00 72.10 2241 71.20 73.60 1929 -2.57% 12.85%
JOHN LAING ENVIR.ASS 118.50 0.00% 0.00 2807 118.50 118.50 118.50 1300 117.00 121.00 1418 1.07% 12.32%
JPMorgan Overseas 330.00 0.00% 0.00 - 330.00 330.00 330.00 31 333.00 341.00 6334 3.45% 16.20%
JPJ GROUP LS -,10 736.00 -0.94% -7.00 13561 752.00 726.00 752.00 273 728.00 744.00 238 -3.41% 16.36%
JPMORGAN FLEMING SMA 204.43 0.00% 0.00 - 204.43 204.43 204.43 52 223.00 221.00 737 - -16.22%
JPMORGAN ASIAN IT 349.00 0.00% 0.00 - 349.00 349.00 349.00 230 372.00 364.00 524 - 4.80%
JPMORGAN FLEMING 259.00 0.00% 0.00 - 259.00 259.00 259.00 41 260.00 276.00 455 - 14.60%
JPM CLAVERHOUSE IT 710.00 0.00% 0.00 5 710.00 710.00 710.00 3043 694.00 710.00 200 0.85% 8.23%
JPM EUR INV TST GRW 276.00 0.00% 0.00 - 276.00 276.00 276.00 554 289.00 293.00 277 - -9.21%
JPMorgan Euro IT 159.50 0.00% 0.00 - 159.50 159.50 159.50 989 158.50 164.00 402 8.14% 10.38%
JPM Eur Small Co Tru 363.00 0.00% 0.00 - 363.00 363.00 363.00 254 360.00 366.00 967 3.71% 10.00%
JPM GBL EM MKTS INC 133.00 0.00% 0.00 - 133.00 133.00 133.00 13 129.00 131.00 825 - 8.57%
JPM.GL.CONV.INC.FD.L 86.40 0.47% 0.40 31 86.40 86.40 86.40 12 85.80 87.20 1043 0.47% -
JPM JP SMALL CO TST 383.00 0.00% 0.00 50000 389.00 383.00 389.00 2436 387.00 391.00 287 - 14.67%
JPMORGAN FLEM MID CA 1065.00 0.00% 0.00 - 1065.00 1065.00 1065.00 169 1025.00 1075.00 230 0.47% 10.94%
JPM RUSSIAN SECS 646.00 0.00% 0.00 - 646.00 646.00 646.00 384 658.00 658.00 194 1.89% 26.17%
JPMORGAN FLEMING US - - - - - - - - - - - - -
JTC PLC LS-,01 366.00 0.00% 0.00 - 366.00 366.00 366.00 358 370.00 379.00 642 2.52% -4.19%
F&C US SMALLER COMPA 1035.00 0.00% 0.00 - 1035.00 1035.00 1035.00 2067 1020.00 1060.00 2037 - 8.95%
JUST GROUP PLC LS -, 52.38 -8.03% -4.58 526044 55.88 52.20 56.35 506 52.35 52.55 2178 -1.18% -42.57%
Kcom Group 110.80 1.47% 1.60 237603 110.40 110.40 111.40 1041 110.60 115.00 1585 0.82% 58.29%
Keller Group 645.00 -1.83% -12.00 4210 652.00 640.00 652.00 190 644.00 655.00 410 4.79% 30.83%
KENMARE RESOURCES 175.00 0.00% 0.00 - 175.00 175.00 175.00 62 177.00 258.00 485 - -5.41%
KEYSTONE INVESTMENT 1590.00 0.00% 0.00 - 1590.00 1590.00 1590.00 12 1555.00 1570.00 82 - 6.71%
KIER GROUP 114.20 -4.83% -5.80 67431 117.60 113.40 119.20 690 112.30 113.80 147 6.04% -72.00%
ST. IVES 104.50 0.00% 0.00 - 104.50 104.50 104.50 2500 105.00 107.50 1044 -6.07% 11.17%
LAMPRELL 61.60 -0.65% -0.40 1040 61.60 61.60 61.60 2441 62.00 64.20 3201 0.33% 1.82%
LINDSELL TRAIN - - - - - - - - - - - - -
LIONTRUST ASSET MGMT 706.00 0.00% 0.00 3433 706.00 706.00 706.00 141 704.00 724.00 220 -4.59% 27.44%
LOOKERS 70.00 1.45% 1.00 12413 70.20 70.00 70.40 694 69.40 74.00 1697 -4.04% -22.91%
LOWLAND INVESTMENT C 1375.00 0.00% 0.00 - 1375.00 1375.00 1375.00 58 1335.00 1350.00 218 - 4.17%
LSL PROPERTY SERV 227.00 0.00% 0.00 - 227.00 227.00 227.00 1679 215.00 223.00 133 -1.73% -
LUCECO PLC LS -,0005 113.60 0.00% 0.00 - 113.60 113.60 113.60 30 107.80 109.80 150 -10.55% 224.57%
LXI REIT PLC LS -,01 - - - - - - - - - - - - -
GLEESON (M.J.) GROUP 702.00 -5.14% -38.00 385 702.00 702.00 702.00 591 698.00 706.00 299 -11.14% 6.69%
Macau Property Oppor - - - - - - - - - - - - -
MACFARLANE GROUP - - - - - - - - - - - - -
MAJEDIE INVESTMENTS 275.00 0.00% 0.00 - 275.00 275.00 275.00 3125 248.00 298.00 5300 - -
MANCHESTER & LONDON - - - - - - - - - - - - -
Martin Currie Asia U 384.00 0.00% 0.00 - 384.00 384.00 384.00 154 417.00 433.00 206 - 9.09%
M. CURRIE GLOBAL 278.50 0.00% 0.00 - 278.50 278.50 278.50 7475 285.00 298.00 7248 - 19.02%
MCBRIDE 78.00 0.00% 0.00 - 78.00 78.00 78.00 800 76.20 82.20 2529 -5.22% -34.78%
McColls Retail Group 68.90 0.44% 0.30 15904 67.20 67.20 69.00 190 67.20 71.60 322 -9.34% 30.49%
McKaycurities 240.50 0.00% 0.00 - 240.50 240.50 240.50 182 235.00 243.00 42 - 1.05%
MEARS GROUP 250.00 0.00% 0.00 47 246.00 246.00 250.00 375 241.00 256.00 1026 7.76% -23.08%
MEDICA GROUP PLC LS- 145.50 0.00% 0.00 - 145.50 145.50 145.50 238 123.00 145.50 209 - 14.66%
Menzies (John) 450.00 -4.26% -20.00 2679 456.00 444.50 456.00 1296 440.00 450.50 236 -2.28% -11.85%
MERCHANTS TRUST 488.00 0.00% 0.00 - 488.00 488.00 488.00 4402 480.00 500.00 4320 0.41% 10.16%
MID WYND INT INVEST - - - - - - - - - - - - -
Middlefield Canadian - - - - - - - - - - - - -
MITIE GROUP 153.20 -1.54% -2.40 13897 154.40 152.20 154.40 1600 152.30 153.20 613 -2.30% 38.27%
MONTANARO EO S.C.T.L 850.00 0.00% 0.00 - 850.00 850.00 850.00 69 1045.00 1060.00 125 - 0.95%
MONTANARO UK SML COS 114.90 0.00% 0.00 - 114.90 114.90 114.90 454 114.32 113.06 1 - 9.95%
MORGAN SINDALL GROUP 1234.00 -3.52% -45.00 216 1240.00 1234.00 1240.00 12 1238.00 1260.00 182 1.15% 17.52%
MOTORPOINT GRP WI LS 229.00 1.33% 3.00 18401 224.00 224.00 229.50 164 219.00 237.00 404 5.53% 13.37%
MURRAY INCOME TRUST 820.00 0.00% 0.00 - 820.00 820.00 820.00 87 840.00 850.00 322 - 13.26%
Nanoco Group 9.29 19.41% 1.51 199544 8.72 8.72 9.32 7837 9.12 9.50 7272 -74.41% -75.55%
NB Private Equity Pa 1090.00 0.00% 0.00 - 1090.00 1090.00 1090.00 217 1090.00 1095.00 6 -0.91% 2.83%
NCC GROUP 164.40 0.61% 1.00 1006 163.40 162.40 164.40 314 163.60 165.80 1700 0.61% -5.84%
NORCROS 218.50 -0.23% -0.50 1125 218.50 218.50 218.50 707 170.00 229.00 3132 4.80% 11.20%
NORTH AMERICAN INC T 302.00 0.00% 0.00 - 302.00 302.00 302.00 227 296.00 307.50 317 1.00% -75.65%
NORTH ATLANTIC SMALL 2970.00 0.00% 0.00 - 2970.00 2970.00