28.09.2020 04:33:25
FTSE UK 350(GBP)
3294.89
GBP
17.3700
0.53%
25.09.2020 17:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2020 3277.52 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 25.09.2020 / 17:40
Währung GBP Aktualisierungsstand 28.09.2020 / 04:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.47% 4318.3 2718.7
1 Woche -2.78% 3389.1 3251.8
1 Monat -3.19% 3452.3 3251.8
3 Monate -4.20% 3542.0 3251.8
6 Monate 4.66% 3653.4 2971.3
1 Jahr -18.85% 4318.3 2718.7
3 Jahre -18.80% 4394.0 2718.7
SMI
14.17
26.51
SMI
-12.97
-10.68
SMI
-22.47
-3.77
2018
2019
2020
{"2018":{"performance":-12.97,"chartHeight":19.009885651726,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":14.17,"chartHeight":19.413077599091,"year":2019,"ID_NOTATION":"1157060"},"2020":{"performance":-22.47,"chartHeight":21.513850097887,"year":2020,"ID_NOTATION":"1157060"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.77,"chartHeight":13.380092434044,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-16.24,"chartHeight":20.034351680662,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.78,"chartHeight":14.461638140283,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.91,"chartHeight":10.28183090409,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 28.09.2020 04:33:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 945.40 0.81% 7.60 213668 937.40 923.80 946.00 220 944.80 945.40 90 -5.00% -14.21%
3I INFRASTRUCTURE 287.00 0.00% 0.00 7053 285.00 285.00 287.00 3130 286.50 307.00 1000 -0.09% -3.04%
4IMPRINT GROUP 1890.00 -0.53% -10.00 1275 1894.00 1856.00 1898.00 83 1886.00 1948.00 555 -5.50% -45.85%
888 Holdings 207.50 11.80% 21.90 226866 185.80 184.20 210.50 459 194.20 208.00 5029 10.73% 25.45%
ABERFORTH SMALLER CO 812.50 0.37% 3.00 1864 809.50 809.50 813.00 2322 797.00 870.00 3 -2.34% -46.90%
Admiral Group 2676.00 -2.41% -66.00 131303 2737.00 2662.00 2740.00 120 2674.00 2678.00 263 -5.31% 15.49%
AGGREKO 356.00 0.56% 2.00 97828 355.00 346.80 356.60 156 350.00 357.40 1054 -5.82% -57.26%
AIRTEL AFRICA PLC DL 57.30 1.78% 1.00 19676 57.90 57.20 58.60 403 56.00 65.00 100 -12.52% -28.24%
AJ BELL PLC (WI) -,0 441.50 2.20% 9.50 14433 432.00 430.50 441.50 66 439.00 460.00 6035 -3.07% 2.67%
ALLIANCE TRUST 799.00 0.13% 1.00 2044 792.00 791.00 799.00 669 797.00 800.00 610 -1.84% -5.11%
ALLIANZ TECH TST 2405.00 3.00% 70.00 668 2350.00 2345.00 2405.00 299 2390.00 2515.00 1087 0.84% 45.67%
ANGLO AMERICAN 1833.20 1.01% 18.40 585523 1829.00 1800.40 1848.40 355 1820.80 1844.20 271 -7.66% -15.52%
ANTOFAGASTA 1040.50 -0.19% -2.00 289166 1058.00 1033.50 1069.00 699 1040.00 1041.50 240 -4.72% 13.00%
AO World 204.50 3.91% 7.70 44908 199.20 196.40 204.50 2 130.00 206.00 698 6.51% 116.40%
APAX GLOBAL ALPHA LT 151.60 -5.25% -8.40 2706 152.40 151.60 152.40 14050 147.40 155.00 2713 -4.41% -11.35%
ASCENTIAL PLC LS-,01 298.40 11.26% 30.20 164402 273.60 271.20 303.60 500 297.40 299.00 341 2.33% -24.07%
ASHMORE GROUP 341.40 -0.23% -0.80 327036 341.40 337.80 344.20 1144 341.20 342.00 600 -9.87% -34.09%
ASHTEAD GROUP 2770.00 0.76% 21.00 83603 2767.00 2728.00 2774.00 121 2770.00 2774.00 278 -3.92% 14.18%
Associated British F 1838.00 -0.84% -15.50 114206 1863.00 1828.50 1874.00 274 1835.50 1839.00 268 -4.25% -29.12%
Assura PLC 78.30 0.26% 0.20 280259 77.80 77.10 78.80 51282 74.90 81.20 51282 -1.63% 1.03%
Aston Martin Lagonda 49.74 0.73% 0.36 2071122 50.55 49.00 51.40 21473 49.12 60.00 1755 -14.54% -90.42%
AstraZeneca 8535.00 -0.14% -12.00 398808 8500.00 8470.00 8570.00 67 8539.00 8544.00 80 -2.43% 12.27%
- - - - - - - - - - - 0.00% 0.00%
AVAST PLC. (WI) LS-, 546.00 3.21% 17.00 436314 530.50 529.00 550.25 1461 546.00 547.00 598 4.50% 20.21%
AVEVA GROUP 4802.00 0.15% 7.00 31266 4807.00 4718.00 4822.00 66 4800.00 4806.00 50 -1.80% 3.27%
AVI Global Trust 736.00 0.41% 3.00 289 736.00 736.00 736.00 2397 707.00 760.00 674 -2.00% -5.70%
Aviva 280.20 0.43% 1.20 3095601 282.20 279.30 285.30 1115 280.10 280.50 2805 -4.30% -33.22%
AVON RUBBER 4190.00 0.42% 17.50 9570 4220.00 4095.00 4220.00 221 4150.00 4195.00 101 1.09% 100.00%
B & M Europ.Value Re 485.20 2.15% 10.20 428831 474.60 474.50 486.30 686 485.30 485.80 686 7.56% 18.20%
BABCOCK INT GROUP 223.80 4.24% 9.10 164894 214.55 214.40 224.60 1461 223.30 224.10 1442 3.18% -64.29%
BAE SYSTEMS 491.90 0.39% 1.90 435563 488.30 484.00 492.90 668 491.90 492.30 440 -7.54% -13.18%
BAILLIE GIFFORD JP 886.00 -0.34% -3.00 395 890.00 886.00 890.00 308 853.00 910.00 769 -2.64% 6.62%
BAI.GIF. US GROWTH L 258.00 3.20% 8.00 13818 250.00 250.00 258.00 3750 200.00 258.00 279 4.03% 84.29%
BALFOUR BEATTY 222.60 0.27% 0.60 155490 222.00 221.00 223.80 9653 213.80 223.00 7 -5.03% -15.23%
BANKERS INV TRUST 988.00 0.00% 0.00 - 988.00 988.00 988.00 212 995.00 986.00 53 -3.52% -1.00%
Barclays Bank 91.25 -1.96% -1.82 8704751 94.25 91.14 94.50 10000 90.71 91.93 10000 -6.74% -49.38%
BARRATT DEVELOPMENTS 455.30 0.07% 0.30 652138 450.90 447.40 458.15 800 454.80 455.40 650 -4.49% -38.82%
BB HEALTHCA.TR.RED.L 162.00 0.93% 1.50 2626 160.00 160.00 162.00 2000 162.00 161.50 457 0.00% 12.89%
BBGI SIVAV SA 170.20 0.83% 1.40 1045 168.50 168.50 170.20 727 164.20 174.40 930 0.53% 1.61%
BEAZLEY PLC LS -,05 311.80 -0.64% -2.00 1044026 311.60 309.40 317.20 10620 299.40 324.40 6145 -22.09% -44.02%
BELLWAY 2251.00 0.90% 20.00 35298 2221.00 2218.00 2280.00 600 1400.00 2253.00 211 -2.72% -40.78%
BERKELEY GROUP 4139.00 0.58% 24.00 52096 4125.00 4089.00 4168.00 78 4137.00 4139.00 36 -7.76% -14.98%
BHP Group 1702.80 -0.73% -12.60 972007 1729.40 1683.00 1732.40 120 1703.20 1705.20 356 -3.96% -4.34%
BIFFA PLC LS-,01 220.00 -0.23% -0.50 28311 217.50 213.00 221.00 657 219.50 220.50 694 4.27% -19.12%
Big Yellow Group 1064.00 -0.75% -8.00 34253 1074.00 1051.00 1076.00 110 943.00 1255.00 84 2.50% -10.81%
BLACKROCK SMLR CO 1166.00 0.00% 0.00 - 1166.00 1166.00 1166.00 180 855.00 1776.00 140 -4.27% -31.81%
BLACKROCK WLD MINING 394.50 1.54% 6.00 2935 394.50 390.00 394.50 766 393.50 406.00 1146 -6.18% 3.41%
BMO COMMERCIAL PPTY 61.50 -0.65% -0.40 28374 62.00 61.50 62.20 23930 59.20 64.40 1670 -5.53% -47.26%
BODYCOTE PLC LS -,17 576.50 2.76% 15.50 27559 573.00 558.50 579.50 14 483.00 582.50 390 -2.86% -39.51%
BP PLC 233.30 0.19% 0.45 10558292 235.30 232.00 237.90 2445 233.25 233.40 950 -5.09% -50.82%
BREWIN DOLPHIN 227.50 0.22% 0.50 64313 225.50 224.50 227.50 433 226.00 227.50 371 -7.89% -38.68%
BRIT AMER TOBACCO 2809.00 0.12% 3.50 778768 2824.00 2801.50 2834.00 217 2809.50 2813.00 452 5.25% -13.40%
BRITISH LAND CO 322.30 -0.62% -2.00 932250 325.10 316.10 326.60 700 321.90 327.40 7563 -7.91% -49.42%
BRITVIC 825.00 1.29% 10.50 72261 814.50 813.50 825.50 542 823.50 825.00 569 -2.42% -8.69%
BT GROUP 98.90 -1.69% -1.70 4037914 100.65 98.62 101.55 10000 95.50 99.08 7391 -9.95% -48.80%
BUNZL 2479.00 1.60% 39.00 80705 2447.00 2438.00 2481.00 135 2479.00 2482.00 300 0.45% 19.35%
BURBERRY GROUP 1540.50 0.13% 2.00 175133 1536.00 1507.00 1544.00 221 1540.00 1541.50 221 -2.50% -30.36%
C&C Group 196.00 4.48% 8.40 35757 190.20 190.00 197.60 300 150.00 215.50 100 -4.85% -51.24%
Cairn Energy 141.60 12.20% 15.40 167987 127.60 127.30 141.80 354 138.90 147.70 2428 4.50% -31.13%
CALEDONIA INVESTMENT 2430.00 0.83% 20.00 59 2430.00 2430.00 2430.00 1522 2320.00 2465.00 434 -4.33% -22.36%
CALISEN PLC LS -,01 168.95 6.02% 9.60 17335 160.00 157.65 168.95 100 139.90 182.85 10000 12.11% 0.00%
CAPITA 28.33 2.83% 0.78 404857 27.14 27.14 28.40 8762 28.28 33.00 7500 -4.48% -82.78%
CAPITAL & COUNTIES 106.30 -0.28% -0.30 707579 106.00 103.80 106.40 655 104.50 106.50 360 -10.52% -59.27%
Carnival 915.40 4.16% 36.60 309119 890.00 861.20 938.60 200 913.60 916.80 246 -3.44% -74.87%
CENTAMIN 199.47 0.80% 1.57 353554 199.75 197.90 203.20 2700 199.25 199.70 2736 -6.26% 57.44%
CENTRICA 39.85 3.05% 1.18 2612100 39.18 39.18 40.40 6191 39.84 39.92 7739 -5.19% -55.32%
CHEMRING GROUP 238.50 4.61% 10.50 8951 241.00 227.50 242.50 2000 150.00 255.00 21 -10.84% -0.21%
Cineworld Group 42.89 2.85% 1.19 1664793 40.71 40.52 45.00 20 40.00 43.23 710 -9.00% -80.47%
City of London Inv T 311.00 0.00% 0.00 - 311.00 311.00 311.00 3241 312.50 430.00 2 -2.96% -29.88%
CIVITAS SOCI.HOUS.LS 106.80 0.38% 0.40 267704 106.20 106.00 107.00 600 92.30 107.00 819 -1.11% 16.21%
Clarkson PLC 2395.00 1.27% 30.00 3327 2370.00 2340.00 2400.00 254 2285.00 2400.00 1000 -4.58% -20.70%
CLOSE BROTHERS GROUP 944.00 -2.88% -28.00 46000 971.00 941.00 979.50 5 900.00 951.00 204 -9.32% -41.11%
CLS HOLDINGS 212.50 0.24% 0.50 6438 214.50 209.50 214.50 5 186.00 214.00 33 6.46% -29.28%
CMC MARKETS PLC LS - 318.00 -1.24% -4.00 25166 323.00 309.50 323.00 338 307.00 322.50 140 -14.86% 115.74%
Coats Group PLC 53.10 3.71% 1.90 50584 52.30 52.00 53.40 50 45.00 90.10 15000 -2.75% -29.01%
Coca-Cola HBC 1927.00 -0.59% -11.50 145387 1931.50 1910.50 1941.00 161 1926.00 1928.00 161 -4.41% -24.87%
Compass Group 1186.00 -1.17% -14.00 518532 1199.50 1162.00 1206.00 284 1184.50 1185.50 263 -6.61% -37.43%
Computacenter 2324.00 0.61% 14.00 18540 2268.00 2268.00 2330.00 39 2228.00 2414.00 37 -0.09% 30.78%
CONTOURGLOBAL (WI) L 193.00 -1.53% -3.00 22951 196.60 187.40 197.00 1888 187.20 198.00 1684 -6.31% -7.21%
ConvaTec Group 177.90 0.23% 0.40 676341 179.50 175.00 179.50 2944 177.80 178.30 920 -4.87% -10.60%
COUNTRYSIDE PR.PLC L 340.20 0.77% 2.60 253183 333.80 333.80 341.00 30 220.00 371.00 6 -0.87% -25.53%
CRANSWICK 3596.00 0.11% 4.00 13646 3556.00 3546.00 3608.00 40 3594.00 3622.00 42 1.01% 5.76%
Crest Nicholson 179.30 -0.28% -0.50 219537 179.10 174.80 181.50 25 160.00 200.00 50 -5.28% -58.55%
CRH PLC 30.62 0.59% 0.18 115714 30.48 30.03 30.73 200 30.54 30.62 50 -4.61% -14.35%
Croda Int 6150.00 0.36% 22.00 52390 6122.00 6078.00 6162.00 52 6150.00 6156.00 35 -2.04% 20.23%
DCC 6100.00 0.23% 14.00 23157 6106.00 6034.00 6130.00 54 6094.00 6100.00 54 -4.51% -6.73%
DECHRA PHARMA 3196.00 0.76% 24.00 15285 3148.00 3146.00 3198.00 237 3190.00 3198.00 232 -2.02% 10.36%
Derwent London 2346.00 -0.59% -14.00 59001 2376.00 2336.00 2388.00 80 2332.00 2366.00 100 -9.98% -41.47%
Diageo 2515.00 0.06% 1.50 874557 2510.50 2491.50 2521.00 90 2515.00 2516.50 80 -2.31% -21.48%
Diploma 2266.00 4.42% 96.00 119953 2179.00 2166.00 2271.00 290 2264.00 2288.00 120 25.82% 11.52%
Direct Line Insuranc 273.10 -1.94% -5.40 436013 279.20 271.50 279.70 9362 269.40 274.90 476 -10.66% -12.86%
DIVERS.GAS+OIL PLC L 104.20 -2.62% -2.80 71289 106.80 103.20 106.80 1275 101.20 108.40 1800 0.00% 0.00%
Dixons Carphone 89.00 -0.95% -0.85 142760 88.70 88.15 90.70 133 85.45 92.65 5325 -5.42% -38.62%
DOMINOS PIZZA UK&IRL 365.40 1.56% 5.60 120249 361.60 359.00 366.60 7325 350.20 380.40 10791 6.59% 13.74%
DRAX GROUP 259.60 2.20% 5.60 188578 254.80 254.80 264.40 5816 248.60 260.80 464 -6.21% -17.11%
DS Smith 277.70 0.11% 0.30 692345 279.00 270.80 279.00 1000 277.40 277.90 1561 -3.38% -27.63%
DUNELM GROUP 1326.00 3.35% 43.00 54557 1273.00 1273.00 1341.00 10 1273.00 1329.00 80 0.23% 14.21%
EasyJet 485.30 -1.14% -5.60 893198 488.60 472.30 494.50 8247 474.50 499.90 8247 -10.23% -65.81%
EDINBURGH INV TRUST 434.50 0.12% 0.50 1828 433.50 433.50 435.00 69 423.50 435.00 4 -4.92% -30.92%
EDINBURGH WORLDWIDE 284.00 1.43% 4.00 7300 279.00 279.00 284.00 3992 271.50 290.00 1129 0.71% 45.64%
ELECTROCOMPONENTS 701.00 1.45% 10.00 86796 692.00 692.00 702.50 866 699.50 701.00 705 -3.58% 3.70%
ENERGEAN PLC LS -,01 592.00 0.70% 4.10 11858 577.25 573.20 593.70 72 591.00 594.80 663 -3.80% -36.00%
Essentra 252.60 0.88% 2.20 26077 250.60 246.40 253.40 261 250.00 253.20 532 -2.32% 0.00%
EUROMONEY INST INV 817.00 0.86% 7.00 6947 822.00 805.00 824.00 2710 796.00 840.00 2610 0.49% -37.54%
JUPITER EUROPEAN OPP 660.00 -0.75% -5.00 577 663.00 660.00 663.00 1078 633.00 681.00 1948 -3.23% -17.81%
EVRAZ 329.20 0.49% 1.60 267482 332.90 322.50 335.30 1034 329.10 329.70 1077 -5.43% -17.93%
EXPERIAN 2957.00 0.65% 19.00 171078 2948.00 2906.00 2961.00 856 2932.00 2958.00 116 -6.07% 15.46%
FDM Group 1048.00 0.58% 6.00 10600 1052.00 1032.00 1052.00 141 1044.00 1050.00 100 3.15% 0.58%
Ferguson 7523.00 1.80% 133.00 63737 7418.00 7334.00 7542.00 40 7520.00 7530.00 97 -0.15% 8.62%
FERREXPO 175.10 0.63% 1.10 64932 177.10 172.90 177.10 1888 172.00 182.30 113 -12.58% 9.78%
FIDELITY CHINA SPC 321.50 -0.92% -3.00 3515 323.00 320.50 323.00 6775 310.00 336.00 2070 -2.13% 40.09%
FIDELITY EUROPEAN 257.00 0.00% 0.00 - 257.00 257.00 257.00 820 254.50 256.50 854 -4.64% -1.34%
FIDELITY SPEC VALUES 173.10 0.06% 0.10 1092 173.10 173.10 173.10 1381 168.00 180.20 773 -2.53% -37.62%
FINSBURY GR&INC TRUS 825.00 1.23% 10.00 9603 822.00 817.00 826.00 469 824.00 828.00 106 -3.51% -9.14%
FIRSTGROUP 38.10 1.93% 0.72 314178 39.64 36.68 39.64 3 34.00 42.00 80 -11.19% -69.64%
FISHER JAMES & SONS 1140.00 -2.98% -35.00 1393 1157.00 1124.00 1157.00 2 1068.00 1350.00 10 0.18% -43.84%
Flutter Entertainmen 12600.00 6.37% 755.00 77216 11850.00 11760.00 12670.00 24 12595.00 12625.00 28 2.36% 39.16%
Foresight Solar Fund 103.25 0.24% 0.25 3948 103.25 103.25 103.25 2231 102.50 103.50 1045 -2.59% -17.73%
Frasers Group 337.80 -0.24% -0.80 21159 343.80 335.80 343.80 857 337.40 345.40 3064 -7.91% -26.15%
FRESNILLO 1187.50 0.55% 6.50 298496 1211.50 1172.50 1228.00 2021 1169.50 1189.00 288 -9.76% 84.34%
FUTURE 1894.00 1.07% 20.00 37769 1874.00 1844.00 1905.00 10000 1874.00 1896.00 248 0.42% 30.08%
G4S Plc 189.30 0.13% 0.25 2581065 188.50 187.25 190.30 2700 188.95 189.50 1749 -2.22% -13.52%
Games Workshop Group 9995.00 4.22% 405.00 10637 9630.00 9615.00 10000.00 5 9980.00 10400.00 400 -1.14% 62.92%
GAMESYS GROUP PLC LS 1120.00 4.67% 50.00 9355 1076.00 1066.00 1120.00 1215 1076.00 1166.00 646 -2.44% 57.97%
GCP INFRA INVEST 115.50 0.79% 0.90 1974 115.60 115.50 115.60 9731 111.00 120.20 4705 -0.43% -12.50%
GCP STUDENT LIVING L 120.60 -1.47% -1.80 47021 123.00 120.20 123.00 3669 120.40 125.60 12680 -9.46% -39.03%
GENESIS EMERG. MKTS 747.00 0.00% 0.00 231 739.00 739.00 747.00 579 721.00 768.00 263 -1.58% -5.92%
GENUS 3900.00 1.46% 56.00 28877 3816.00 3808.00 3900.00 100 2432.00 3920.00 47 -1.29% 22.64%
GLAXOSMITHKLINE 1475.00 1.14% 16.60 1021206 1456.20 1450.00 1477.60 130 1474.80 1478.20 209 -3.09% -17.08%
Glencore Plc 167.30 -1.11% -1.88 3907818 170.20 165.60 171.18 1100 167.30 167.42 2100 -7.82% -29.39%
GRAFTON GROUP 658.50 2.81% 18.00 49374 641.50 641.00 662.00 17 645.00 660.00 39 -6.93% -24.48%
GRAINGER 295.80 0.75% 2.20 78955 294.60 291.60 297.20 2097 295.20 295.80 1237 -4.52% -5.25%
GREAT PORTLAND EST 553.40 0.55% 3.00 173989 549.40 545.80 553.60 1486 552.80 553.80 653 -1.18% -35.82%
Greencoat U.K. Wind 132.20 0.00% 0.00 26917 132.40 132.00 132.40 6536 132.20 132.40 4108 -0.97% -12.22%
GREENCORE GROUP 101.60 0.15% 0.15 136628 102.20 101.00 104.20 1500 62.00 102.30 1048 -7.55% -62.10%
GREGGS PLC LS-,02 1145.00 1.33% 15.00 46764 1132.00 1120.00 1154.00 110 1141.00 1147.00 137 -4.82% -50.22%
GVC HOLDINGS 1000.25 17.59% 149.65 882000 854.20 848.40 1009.00 400 998.80 1002.00 400 11.66% 13.64%
Halma 2253.00 1.21% 27.00 180768 2235.00 2201.00 2256.00 328 2253.00 2257.00 346 -1.14% 6.63%
HarbourVest Global 1580.00 0.64% 10.00 552 1586.00 1578.00 1586.00 432 1586.00 1608.00 463 -4.24% -12.61%
HARGREAVES LANSDOWN 1546.00 0.16% 2.50 113674 1549.50 1533.50 1562.00 378 1544.50 1546.50 360 -6.36% -20.00%
HASTINGS GROUP HLD.L 252.50 0.04% 0.10 279297 253.20 252.40 253.30 4469 252.40 252.80 1073 -0.04% 40.36%
HAYS 109.00 -0.37% -0.40 453690 109.40 107.20 110.00 23553 104.70 226.00 20 -4.05% -40.01%
HELIOS TOWER PL WI L 156.90 -1.81% -2.90 25917 162.00 156.00 162.00 25542 149.60 165.80 141 -6.05% 0.19%
HENDERSON SMALLER CO 731.00 0.00% 0.00 521 723.00 723.00 734.00 659 700.00 753.00 874 -5.56% -33.55%
HERALD INVESTMENT 1598.00 1.08% 17.00 2589 1581.00 1580.00 1598.00 661 1534.00 1652.00 299 -0.12% 7.39%
HG CAPITAL TRUST 272.50 0.00% 0.00 - 272.50 272.50 272.50 1000 211.00 273.00 616 -2.33% 6.03%
HICL Infrastructure 167.20 3.34% 5.40 141184 161.40 161.40 167.30 1225 164.20 167.60 792 1.83% -2.22%
HIKMA PHARMA 2561.00 0.71% 18.00 39285 2533.00 2518.00 2566.00 122 2560.00 2713.00 874 -3.36% 29.08%
HILL & SMITH 1214.00 0.50% 6.00 2676 1198.00 1182.00 1218.00 424 1072.00 1222.00 324 -0.82% -18.03%
Hilton Food Group 1186.00 1.72% 20.00 844 1150.00 1150.00 1186.00 10 880.00 1200.00 89 0.76% 9.21%
HIPGNOSIS SONGS FUND 115.25 0.22% 0.25 64675 115.25 115.00 115.25 6296 115.00 115.50 400 -7.80% 9.76%
HISCOX LTD LS-,065 878.80 1.43% 12.40 225414 871.60 866.20 884.80 429 866.20 879.80 402 -3.43% -38.11%
HOCHSCHILD MINING 213.00 0.38% 0.80 173105 215.40 209.60 220.00 393 204.40 219.60 1998 -15.21% 16.20%
HOMESERVE 1260.00 2.61% 32.00 60232 1229.00 1222.00 1261.00 267 1258.00 1260.00 68 -0.94% 0.16%
HOWDEN JOINERY GROUP 571.80 1.28% 7.20 163165 564.00 562.60 572.80 860 571.00 572.20 894 -2.46% -15.04%
HSBC Holdings 283.52 -1.28% -3.67 3676508 286.45 281.50 286.73 2013 283.60 283.90 2013 -7.34% -52.31%
IBSTOCK PLC LS -,01 147.20 1.38% 2.00 224338 144.95 142.20 147.80 50 135.00 155.90 5 -3.66% -53.03%
ICG Enterprise Trust 764.00 -2.55% -20.00 46 764.00 764.00 764.00 725 690.00 900.00 2 -5.68% -22.52%
IG GROUP HOLDINGS 777.00 -0.13% -1.00 81738 778.50 773.00 798.50 820 777.00 778.00 185 -9.55% 11.57%
IMI PLC 1024.00 0.59% 6.00 38561 1029.50 1009.00 1033.50 116 994.00 1025.00 84 -3.49% -13.07%
IMPAX ENVRMT MARKETS 338.50 -0.29% -1.00 366 340.50 337.75 340.50 1629 337.00 338.50 219 -3.29% 2.58%
Imperial Brands 1392.50 0.65% 9.00 231562 1385.50 1380.50 1403.00 538 1391.50 1394.50 546 0.94% -25.14%
Inchcape 425.60 0.14% 0.60 122050 422.80 419.20 429.40 713 425.00 426.00 238 -5.51% -39.84%
INDIVIOR PLC DL 0,10 120.95 1.72% 2.05 585485 117.90 112.70 121.10 613 117.00 400.00 400 -2.62% 209.49%
Informa Plc 358.20 0.31% 1.10 866373 353.90 345.80 359.30 887 358.10 358.60 957 -6.23% -58.34%
INTEGRAFIN HLDGS LS- 496.00 2.96% 14.25 11161 488.50 484.50 496.00 79 480.50 517.00 2784 -3.12% 11.21%
Intercontinental Hot 3912.00 -1.54% -61.00 101658 3993.00 3820.00 3993.00 85 3912.00 3919.00 145 -5.42% -24.93%
Intermediate Capital 1163.00 2.20% 25.00 57147 1151.00 1136.00 1166.00 292 1162.00 1164.00 160 -6.59% -27.94%
International Consol 93.08 -1.27% -1.20 10785060 95.24 89.56 96.94 3464 93.00 93.22 3464 -16.82% -77.54%
Intertek Group 6298.00 -0.60% -38.00 33666 6354.00 6256.00 6370.00 50 6300.00 6308.00 104 -2.30% 7.88%
INTL PUBLIC PARTNER 158.00 1.87% 2.90 45942 155.60 155.40 158.20 5989 158.00 164.60 12424 -0.88% -5.62%
Investec Plc 127.35 0.79% 1.00 300105 127.85 126.55 130.90 249 125.20 129.50 329 -7.25% -59.75%
IP Group 77.90 2.91% 2.20 46354 76.30 75.10 77.90 103 77.90 78.10 704 -0.51% 8.80%
ITV Plc 62.63 2.40% 1.47 3837849 61.74 60.90 62.90 1051 60.10 62.72 3600 -3.50% -58.54%
IWG PLC 253.40 0.48% 1.20 283551 255.00 248.80 255.60 550 253.00 255.80 1250 -10.01% -41.85%
JD Sports Fashion 798.80 1.55% 12.20 202467 787.40 774.60 802.80 571 797.80 800.00 592 1.97% -4.56%
JLEN ENVIRONMENT.ASS 114.50 0.00% 0.00 1041 114.50 114.50 114.50 1000 98.00 115.00 299 0.88% -5.37%
JOHN LAING GROUP LS 313.80 5.94% 17.60 118470 296.60 296.60 314.60 1 270.00 318.40 6440 3.50% -17.51%
WOOD GROUP (JOHN) 205.50 0.64% 1.30 433130 202.30 201.70 209.10 10000 202.30 213.00 13166 -11.35% -48.73%
Johnson, Matthey 2283.00 -1.17% -27.00 105926 2315.00 2255.00 2315.00 141 2282.00 2284.00 141 -8.09% -23.70%
JPM EM MKTS INV TST 1058.00 1.73% 18.00 876 1044.00 1038.00 1058.00 626 1056.00 1190.00 160 -1.31% -0.19%
JPM AMERICAN INV TST 495.50 -0.20% -1.00 1926 492.50 492.50 495.50 3948 480.00 523.00 4473 -2.46% 2.91%
JPM Eur Small Co Tru 393.00 0.00% 0.00 - 393.00 393.00 393.00 222 387.00 387.00 199 -5.07% 2.88%
JPM Japan Inv Trust 601.00 1.18% 7.00 386 601.00 601.00 601.00 1531 579.00 622.00 646 3.98% 30.37%
Jupiter Fund Managem 211.50 2.17% 4.50 294382 208.20 208.20 214.00 20 200.00 250.00 20 3.47% -48.45%
Just Eat Takeaway.co 94.44 -0.59% -0.56 160900 95.10 93.90 95.28 38 94.44 94.54 53 2.94% 15.10%
JUST GROUP PLC LS -, 42.04 -2.23% -0.96 115336 43.06 41.90 43.10 4830 41.58 75.60 6601 -10.55% -47.45%
KAINOS GROUP PLC LS- 1020.00 1.39% 14.00 8046 996.00 988.00 1028.00 103 1018.00 1022.00 303 -0.97% 37.47%
KAZAKHMYS 527.00 -0.90% -4.80 68610 542.40 523.20 542.60 10 420.00 531.00 555 -10.07% -1.20%
KINGFISHER 294.20 1.45% 4.20 809792 289.20 287.70 294.90 9042 284.50 294.30 1134 8.72% 35.14%
LANCASHIRE 722.50 -0.28% -2.00 55117 727.25 720.00 732.25 1618 694.00 752.50 1491 -6.29% -5.99%
Land Securities Grou 488.40 -0.51% -2.50 632900 492.45 474.65 492.45 681 488.35 488.80 200 -9.19% -50.61%
LAW DEBENTURE CORP 481.00 -0.72% -3.50 690 481.50 481.00 491.00 630 480.00 517.00 650 -6.87% -25.54%
Legal & General 177.95 -0.20% -0.35 4234449 178.20 176.35 181.05 10000 176.10 178.30 3560 -7.75% -41.46%
LIONTRUST ASSET MGMT 1190.00 0.63% 7.50 4520 1175.00 1170.00 1220.00 100 700.00 1510.00 10 -10.53% 7.69%
Lloyds Banking Group 24.70 0.65% 0.16 33994238 24.73 24.64 25.21 13801 24.72 24.74 8800 -2.81% -60.71%
LONDON STOCK EXCH. 8708.00 -0.87% -76.00 116956 8810.00 8600.00 8820.00 36 8708.00 8716.00 36 -2.79% 12.39%
LONDONMETRIC PROP PL 218.60 0.09% 0.20 73789 219.40 214.40 219.60 650 218.60 223.20 13422 -4.71% -7.53%
LXI REIT PLC LS -,01 109.00 -0.18% -0.20 9699 109.60 108.50 109.60 800 96.60 110.00 604 -2.85% -20.90%
M&G PLC 151.40 3.49% 5.10 969474 145.85 145.85 151.85 280 151.15 151.40 2193 -3.57% -36.33%
Man Group 114.85 -0.39% -0.45 176482 116.00 114.30 116.00 2882 114.65 114.95 2889 -5.32% -27.26%
Marks & Spencer (M&S 93.00 -4.10% -3.98 2777791 97.12 92.20 98.14 4970 92.52 93.68 4970 -15.95% -56.46%
MARSHALLS 641.00 1.50% 9.50 56304 629.00 625.50 644.00 848 634.00 646.50 848 3.55% -25.81%
Mediclinic Internati 266.80 2.93% 7.60 200154 263.40 262.20 268.00 1380 266.60 267.60 1288 -3.68% -35.40%
MEGGITT 257.00 1.66% 4.20 926677 250.50 246.90 260.20 1228 256.40 257.30 1152 -5.34% -60.78%
Melrose Industries 109.50 -0.32% -0.35 2392154 110.80 107.70 112.35 2972 109.50 109.70 2000 -9.13% -54.58%
Micro Focus Internat 246.65 -3.43% -8.75 640447 254.90 240.40 254.90 8948 240.10 249.90 137 -10.63% -76.83%
Mitchells & Butlers 135.60 1.35% 1.80 53276 135.00 131.80 136.20 731 134.40 135.40 1477 -2.45% -70.33%
MONDI 1554.00 0.58% 9.00 150367 1554.00 1529.00 1555.00 803 1546.00 1554.50 150 -2.54% -12.35%
MONEYSUPERMARKET.COM 257.60 -0.39% -1.00 138945 260.60 256.20 260.60 950 257.40 258.60 1000 -6.26% -22.25%
MONKS INV TRUST 1108.00 1.84% 20.00 2624 1094.00 1094.00 1108.00 266 1104.00 1108.00 1064 0.00% 15.18%
MORGAN ADVAN MAT PLC 227.00 0.67% 1.50 12534 224.50 219.50 227.50 50 205.00 228.50 244 2.95% -28.88%
MORGAN SINDALL GROUP 1160.00 5.65% 62.00 2685 1114.00 1090.00 1162.00 463 1112.00 1164.00 24 -8.23% -27.95%
MORRISON WM SMKTS 173.85 -0.57% -1.00 825934 176.65 172.60 176.65 1875 173.85 174.00 850 -0.23% -13.16%
Murray Int Trust 944.00 1.07% 10.00 2362 940.00 940.00 944.00 4237 923.00 963.00 750 -3.08% -25.32%
National Express 138.85 -1.24% -1.75 893496 139.10 133.60 139.70 1414 138.40 274.20 277 8.31% -70.33%
NATIONAL GRID 853.60 1.74% 14.60 1034686 842.60 841.00 856.60 428 853.00 853.40 1 0.61% -9.93%
NatWest Group 99.46 -0.22% -0.22 2312706 99.78 99.06 101.25 3386 99.42 99.52 3386 2.73% -58.90%
Network Internationa 289.60 7.02% 19.00 768145 270.20 266.80 291.20 326 275.00 290.40 267 8.06% -54.68%
NEXT 5918.00 -1.92% -116.00 42152 6000.00 5904.00 6044.00 56 5916.00 6000.00 413 -6.03% -15.67%
NEXTENERGY SOLAR FD 101.80 0.79% 0.80 229 101.80 101.80 101.80 6158 97.20 106.00 5242 -1.93% -17.90%
NINETY ONE PLC LS 1 199.80 2.62% 5.10 10217 194.60 194.60 199.80 100 146.90 199.80 11 -5.40% 0.00%
OCADO GROUP 2812.00 -0.39% -11.00 240029 2809.00 2771.00 2846.00 274 2811.00 2817.00 259 0.61% 120.55%
ONESAVINGS BANK LS - 273.80 1.86% 5.00 102372 269.80 268.80 274.20 254 262.60 278.20 8609 -6.74% -36.53%
Oxford BioMedica 811.00 -1.58% -13.00 10148 811.00 808.00 816.00 100 400.00 843.00 1786 -4.25% 21.41%
OXFORD INSTRUMENTS 1624.00 2.65% 42.00 3547 1574.00 1572.00 1624.00 194 1616.00 1624.00 74 6.01% 4.77%
Pagegroup 360.80 -0.33% -1.20 21344 366.20 354.20 366.20 10 310.00 439.00 10 -2.28% -31.34%
PANTHEON INTL PART 2105.00 -0.94% -20.00 112 2105.00 2105.00 2105.00 600 1950.00 2105.00 53 -2.09% -18.41%
Paragon Banking 303.40 0.00% 0.00 30560 300.90 299.00 306.00 963 298.60 308.40 2822 -15.44% -43.92%
PEARSON 550.20 2.73% 14.60 837715 537.40 534.20 551.80 620 550.00 550.60 1148 9.73% -14.14%
Pennon Group 1059.50 2.57% 26.50 207984 1027.00 1027.00 1062.75 830 1058.00 1059.50 305 0.47% 3.52%
PERPETUAL INC & GR 215.50 -0.23% -0.50 1641 215.00 214.00 215.50 204 212.50 215.50 767 -2.71% -36.52%
Pershing Square Hold 25.20 1.20% 0.30 4540 25.15 24.80 25.25 2024 24.65 25.30 560 -6.67% 31.25%
Persimmon 2414.00 -0.45% -11.00 156346 2428.00 2365.00 2442.00 159 2410.00 2417.00 139 -4.28% -10.49%
PERSONAL ASSETS TST 45000.00 0.22% 100.00 10 45000.00 45000.00 45000.00 13 45100.00 46300.00 1 -0.55% 5.63%
PETROFAC 106.30 -3.89% -4.30 198204 112.00 106.05 112.15 222 106.00 110.75 6464 -21.64% -72.28%
Petropavlovsk 32.80 -1.94% -0.65 595471 34.05 32.80 34.10 34953 32.80 32.90 3470 -11.47% 158.27%
Pets at Home Group 390.80 0.51% 2.00 728101 383.20 367.60 392.80 2106 390.80 400.00 306 28.05% 38.98%
Phoenix Group Holdin 674.20 -0.47% -3.20 143601 682.40 668.00 682.40 466 674.00 674.80 733 -4.07% -9.81%
Playtech 359.00 3.76% 13.00 122101 345.60 340.00 359.50 699 358.30 375.10 6417 -1.86% -9.84%
Plus500 1530.50 1.26% 19.00 24913 1514.25 1499.00 1533.50 335 1529.00 1531.50 339 0.59% 72.90%
POLAR CAPITAL TECH 2015.00 0.50% 10.00 2444 1998.00 1980.00 2015.00 175 2000.00 2040.00 59 -0.74% 26.89%
POLLEN STR.SEC.LEN.L 842.00 0.24% 2.00 752 840.00 840.00 842.00 300 840.00 848.00 500 0.24% 1.94%
Polymetal Intl 1677.50 -1.38% -23.50 254488 1710.00 1660.50 1718.00 90 1677.50 1679.50 110 -4.80% 39.73%
Polypipe Group 432.50 0.70% 3.00 22134 415.50 415.50 433.00 6155 423.50 436.50 816 -0.46% -19.76%
PREMIER FOODS 89.20 -1.55% -1.40 258016 90.50 88.60 91.70 5889 89.10 91.90 26246 -3.78% 126.97%
Primary Health Prope 146.40 0.41% 0.60 90484 145.40 144.60 147.00 1700 145.80 152.40 1310 -1.48% -8.50%
Provident Financial 194.30 0.67% 1.30 142261 190.10 188.30 196.60 1667 180.00 194.30 758 -12.48% -57.66%
PRUDENTIAL 1103.50 -0.32% -3.50 514389 1101.00 1086.50 1105.50 703 1103.00 1106.00 658 -5.80% -23.66%
PURETECH HEALTH PLC 258.50 1.57% 4.00 6258 259.50 256.00 265.00 800 202.00 289.00 396 -6.68% -17.94%
PZ CUSSONS 229.00 6.88% 14.75 91115 216.50 215.00 239.50 1 158.00 230.00 394 7.26% 9.31%
QINETIQ GROUP 264.60 1.61% 4.20 138642 259.80 258.00 265.40 350 261.00 265.00 675 0.30% -26.13%
Quilter 127.15 1.11% 1.40 904789 126.25 125.05 129.40 4204 126.95 127.20 4173 -7.43% -21.02%
RANK GROUP 92.50 -0.32% -0.30 21095 88.80 85.90 97.35 1781 88.70 169.00 35 -8.42% -66.64%
RATHBONE BROTHERS 1608.00 -1.71% -28.00 551 1610.00 1596.00 1615.00 100 1500.00 1786.00 12 -7.27% -24.15%
RECKITT BENCKISER 7462.00 0.27% 20.00 112865 7446.00 7396.00 7500.00 102 7458.00 7468.00 74 0.40% 21.85%
REDROW 379.00 0.00% 0.00 145945 377.80 372.40 391.20 19 379.00 380.00 505 -9.24% -49.53%
Relx Plc 1729.50 2.07% 35.00 466152 1694.50 1688.00 1731.00 1458 1716.50 1729.50 180 -4.02% -9.21%
Renewables Infrastru 131.60 0.77% 1.00 36360 130.80 130.60 131.60 1100 131.00 131.60 1500 -0.30% -4.78%
Renishaw 5330.00 2.50% 130.00 4432 5245.00 5190.00 5350.00 376 5115.00 5365.00 28 5.02% 41.01%
Rentokil Initial 545.20 0.93% 5.00 237943 539.40 533.60 546.80 1264 544.80 545.80 634 -3.26% 20.30%
RHI Magnesita 2458.00 -0.16% -4.00 17414 2460.00 2402.00 2474.00 643 2418.00 3588.00 100 -8.90% -36.49%
Rightmove 621.80 0.94% 5.80 368269 621.20 612.60 623.00 757 621.20 622.20 460 -1.68% -1.92%
RIO TINTO 4717.00 -1.71% -82.00 512975 4780.00 4677.50 4802.50 132 4715.00 4720.00 90 -6.19% 5.01%
RIT CAPITAL PARTNERS 1844.00 1.99% 36.00 3221 1806.00 1788.00 1844.00 460 1840.00 1890.00 1141 0.55% -13.02%
ROLLS ROYCE 155.35 2.64% 4.00 4695852 151.75 141.75 170.90 1672 154.80 155.45 2239 -14.64% -77.37%
ROTORK 282.40 1.51% 4.20 259553 278.00 276.00 282.60 1600 282.20 282.80 1725 -4.34% -15.35%
Royal Dutch Shell A 11.08 -1.46% -0.16 2132483 11.43 11.05 11.52 255 11.08 11.12 104 -3.23% -57.69%
Royal Dutch Shell 'B 967.60 -1.27% -12.40 1016138 993.70 964.60 1000.20 431 967.60 968.30 184 -2.73% -56.88%
Royal Mail 240.50 0.08% 0.20 319737 239.70 237.20 241.80 1500 240.50 251.30 9585 0.04% 5.85%
RSA INSURANCE GROUP 450.20 -1.01% -4.60 367006 454.70 443.30 454.70 745 450.20 455.20 5465 -6.40% -20.23%
SABRE INSUR. GRP LS- 252.50 -0.79% -2.00 8114 252.00 251.50 255.00 3130 252.00 255.00 1544 -7.17% -18.42%
SAFESTORE 789.00 1.22% 9.50 12263 782.00 778.00 790.25 5079 759.50 791.50 158 -2.47% -2.05%
SAGE GROUP 715.20 0.17% 1.20 315385 713.80 701.80 717.00 444 715.00 715.80 727 -2.59% -4.67%
Sainsbury (J) 197.85 -2.30% -4.65 2244903 202.00 197.35 202.40 1540 197.85 198.60 1946 1.57% -14.35%
SANNE GROUP LS -,01 630.00 3.28% 20.00 5161 629.00 610.00 637.00 164 627.00 654.00 905 1.78% -7.49%
SAVILLS 793.50 1.93% 15.00 11674 782.50 776.00 797.00 298 781.50 805.00 274 -1.98% -30.27%
SCHRODER ASIA PAC 496.50 0.00% 0.00 - 496.50 496.50 496.50 420 491.50 501.00 314 -2.65% 4.97%
SCHRODER ORIENTAL IN 228.50 0.88% 2.00 2345 228.50 228.50 228.50 25 227.50 228.50 413 -4.19% -11.09%
SCHRODERS VTG 2630.00 -0.83% -22.00 18234 2664.00 2615.00 2669.00 96 2628.00 2632.00 160 -7.20% -21.30%
Scott Inv Trust 705.00 0.00% 0.00 - 705.00 705.00 705.00 298 681.00 714.00 126 -4.34% -15.37%
SCOTT. AMERICAN INV 431.00 0.00% 0.00 - 431.00 431.00 431.00 17 431.00 432.00 147 -1.26% 5.12%
Scottish Mort Inv Ts 972.50 1.94% 18.50 40394 960.00 945.00 972.50 738 970.00 971.50 738 0.41% 67.67%
SDL 704.00 -0.56% -4.00 30753 707.00 702.00 707.00 1538 704.00 706.00 215 -1.68% 20.14%
SEGRO 939.00 0.47% 4.40 357499 938.60 929.60 949.30 342 938.80 939.60 332 -2.94% 4.85%
SEQUOIA ECO.INFR.INC 104.20 -0.67% -0.70 3439 104.20 104.20 104.20 6859 104.00 108.40 17188 -1.14% -10.48%
SERCO GROUP 126.10 2.44% 3.00 89161 123.50 122.70 126.40 2549 125.90 126.30 2512 -3.89% -22.45%
Severn Trent 2466.00 0.78% 19.00 62322 2448.00 2447.00 2495.00 298 2463.00 2467.00 123 -0.36% -2.30%
SHAFTEBURY 474.00 1.89% 8.80 42062 455.00 447.40 475.40 765 443.00 665.00 17 -11.73% -49.87%
Signature Aviation 238.80 0.63% 1.50 125576 237.80 232.00 239.30 253 238.40 239.00 713 -5.43% -24.55%
Sirius Real Estate 72.50 -5.41% -4.15 101736 75.20 70.40 75.20 1898 72.00 74.70 19344 -0.55% -17.99%
SMITH & NEPHEW 1447.00 -0.96% -14.00 429988 1454.00 1434.00 1455.50 1972 1350.50 1459.00 1708 -6.34% -20.99%
Smiths Group 1298.00 -2.37% -31.50 207418 1314.00 1288.00 1324.00 251 1296.50 1299.00 359 -10.70% -22.97%
SMITHSON INVESTME LS 1512.00 1.20% 18.00 1116 1498.00 1494.00 1512.00 280 1498.00 1516.00 100 0.40% 16.13%
SMURFIT KAPPA GRP 31.40 -0.95% -0.30 116085 31.58 30.76 31.86 41 31.34 31.46 50 -5.59% -8.35%
SOFTCAT PLC LS-,0005 1191.00 0.76% 9.00 27774 1177.00 1170.00 1194.00 77 1189.00 1193.00 401 -4.18% 3.39%
Spectris 2375.00 -0.46% -11.00 14377 2387.00 2347.00 2404.00 191 2374.00 2548.00 918 -4.89% -18.50%
SPIRAX-SARCO ENGIN. 10930.00 0.69% 75.00 114774 10885.00 10820.00 10980.00 70 10930.00 10945.00 67 2.39% 22.40%
SPIRENT 272.50 1.11% 3.00 51469 269.50 268.50 272.50 700 271.00 273.50 800 -5.55% 8.78%
SSE 1186.25 1.09% 12.75 309357 1177.00 1171.50 1193.50 271 1186.00 1196.00 1994 -2.69% -17.88%
SSP Group 192.50 -1.43% -2.80 263883 191.90 184.90 193.80 11695 184.80 200.20 14256 -1.89% -70.38%
ST JAMES'S PLACE 913.40 -0.37% -3.40 307698 913.40 907.20 926.00 220 912.80 913.60 190 -7.33% -21.63%
ST.MODWEN PROPERTIES 306.00 0.33% 1.00 6871 311.50 303.50 311.50 23 305.00 360.00 2 -2.70% -39.29%
STANDARD CHARTERED 336.60 -3.08% -10.70 1180088 343.70 334.20 346.90 935 336.70 337.00 430 -7.07% -52.91%
Standard Life Aberde 208.00 -1.05% -2.20 3297615 210.70 206.00 211.40 1558 208.00 208.30 2652 -9.25% -36.70%
SYNCONA LS 232.50 0.00% 0.00 1415 232.50 232.50 232.50 4 231.50 233.50 360 -1.06% 5.68%
SYNTHOMER PLC 314.00 1.16% 3.60 54924 309.40 308.00 314.00 2934 309.20 319.20 2842 -3.09% -11.80%
TALK TALK TELECOM 77.95 3.93% 2.95 141255 75.12 75.00 77.95 30 58.00 90.00 100 -1.08% -33.15%
TATE & LYLE 667.80 -0.33% -2.20 123413 672.00 665.00 676.00 200 667.60 676.80 3655 -3.69% -12.29%
Taylor Wimpey 101.35 0.15% 0.15 1261674 101.42 100.00 102.40 3265 101.20 101.40 3357 -4.12% -47.72%
TBC BANK GROUP LS 0, 996.00 0.91% 9.00 1447 976.00 976.00 996.00 1180 951.00 995.00 5 -1.39% -23.38%
Telecom Plus 1314.00 -2.09% -28.00 3707 1328.00 1302.00 1330.00 641 1300.00 1326.00 630 -2.95% -12.63%
TEMPLETON EM MKTS 819.00 -0.49% -4.00 791 819.00 819.00 819.00 967 822.00 838.00 322 -2.50% -2.62%
TESCO 215.80 -1.60% -3.50 3171042 220.10 215.50 220.30 3488 215.60 215.90 1520 -2.04% -15.34%
MERCANTILE INV TRUST 173.00 1.76% 3.00 10875 171.00 170.40 173.00 2883 172.80 180.20 8861 -3.57% -34.47%
TI FLUID SYSTEMS LS- 142.32 4.57% 6.22 64692 136.98 133.40 143.58 196 140.98 142.32 380 1.44% -45.78%
TP ICAP Plc 269.00 -0.59% -1.60 51085 271.20 264.80 271.80 1760 268.40 269.00 1774 -12.26% -34.31%
TR PPTY INV TRUST 343.50 -0.94% -3.25 1196 344.50 342.00 344.50 199 340.00 410.00 75 -5.50% -29.68%
TRAINLINE PLC LS 0,0 354.00 2.19% 7.60 61963 350.00 345.20 364.40 8457 348.20 358.00 2148 -9.09% -29.62%
TRAVIS PERKINS 1041.50 -0.22% -2.25 122340 1046.50 1033.00 1050.50 2400 999.00 1042.50 510 -6.26% -35.09%
TRITAX BIG BOX REIT 152.20 1.33% 2.00 434678 150.80 150.30 152.20 5609 152.10 152.30 5367 -3.06% 2.35%
TUI 270.00 1.12% 3.00 100899 266.70 264.90 272.80 13353 265.90 275.90 500 -8.29% -71.61%
UNITED DRUG 766.50 4.07% 30.00 38906 739.00 737.50 767.50 497 766.50 767.50 290 1.86% -5.25%
UK COMMERCIAL PPTY 65.20 0.31% 0.20 14516 65.10 65.10 65.20 27546 62.40 67.40 25367 -1.95% -26.58%
ULTRA ELECTRONICS 2086.00 1.26% 26.00 9532 2058.00 2038.00 2088.00 80 2072.00 2090.00 75 -1.51% -1.70%
UNILEVER 4754.00 0.55% 26.00 433818 4737.00 4710.00 4788.00 100 4753.00 4757.00 421 0.30% 9.33%
UNITE GROUP 837.50 0.42% 3.50 56244 830.50 824.00 843.50 669 836.50 838.00 137 -9.51% -33.64%
UNITED UTILITIES 873.40 1.96% 16.80 502962 866.20 860.80 893.40 369 872.60 873.20 69 -0.16% -7.67%
Vectura Group 112.80 -1.40% -1.60 53425 113.40 110.60 113.60 1535 112.60 113.00 3537 -4.73% 20.06%
Vesuvius 390.20 0.93% 3.60 12085 389.60 383.00 391.20 400 290.00 390.80 44 -5.29% -22.19%
VICTREX 1829.00 0.27% 5.00 34881 1823.50 1816.00 1866.00 4 1700.00 1830.00 194 -8.78% -26.84%
VIETNAM ENTERPRISE I 447.00 0.34% 1.50 81 447.00 447.00 447.00 2577 432.00 459.00 1500 3.59% -5.89%
VinaCapital Vietnam 317.50 0.00% 0.00 3312 319.50 317.50 319.50 500 317.00 318.50 67 -3.64% -4.37%
Virgin Money UK 71.54 -0.06% -0.04 476855 73.26 71.08 73.26 2558 71.40 71.64 47 -15.34% -62.20%
Vistry Group 530.00 -1.85% -10.00 113421 537.50 528.00 538.50 2925 508.50 538.50 926 -9.63% -59.69%
VIVO ENERGY PLC. DL 72.40 0.98% 0.70 3147 72.10 70.30 72.40 2468 69.50 75.00 4940 -0.41% -41.99%
VODAFONE GROUP 103.82 -0.12% -0.12 10782499 104.94 102.96 105.98 8821 103.76 103.92 1500 -4.31% -29.38%
Watches of Switzerla 314.50 1.62% 5.00 128 315.00 311.50 316.00 685 304.00 330.50 382 0.00% -16.71%
WEIR GROUP 1187.00 -1.78% -21.50 142954 1204.50 1169.00 1213.00 399 1186.00 1188.50 398 -9.73% -21.39%
WETHERSPOON J D 835.50 0.97% 8.00 63989 827.00 812.50 841.00 272 834.50 848.50 1200 -1.53% -49.91%
WH SMITH 948.00 -2.32% -22.50 81992 970.00 938.00 970.00 240 947.50 963.50 932 -12.71% -63.40%
Whitbread 2070.00 0.63% 13.00 86841 2058.00 2025.00 2092.00 159 2068.00 2072.00 159 -6.63% -50.44%
WILLIAM HILL 309.00 40.65% 89.30 3910072 219.60 217.60 313.00 8338 303.40 310.00 201 41.42% 63.80%
WITAN INVESTMENT TST 182.00 0.00% 0.00 5000 181.60 180.80 182.20 3046 182.20 186.80 10665 -2.99% -21.38%
WIZZ AIR HLDGS LS -, 3066.00 -1.48% -46.00 134731 3040.00 3006.00 3070.00 6 3056.00 3064.00 32 -9.45% -21.45%
WORKSPACE GROUP 477.00 -3.91% -19.40 28030 490.00 473.00 490.00 160 429.00 800.00 16 -8.00% -59.92%
Worldwide Healthcare 3475.00 0.14% 5.00 567 3485.00 3455.00 3485.00 310 3510.00 3625.00 573 -2.25% 11.02%
WPP PLC 587.20 0.96% 5.60 584977 581.00 573.20 589.60 290 587.00 587.60 553 -2.26% -45.15%
XP POWER 4390.00 -2.66% -120.00 300 4320.00 4280.00 4390.00 1 3400.00 4770.00 5 -0.23% 42.07%