19.08.2019 07:30:24
FTSE UK 350(GBP)
3947.79
GBP
29.4700
0.75%
16.08.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 3918.32 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 16.08.2019 / 17:35
Währung GBP Aktualisierungsstand 19.08.2019 / 07:30
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.06% 4269.1 3653.8
1 Woche -1.81% 4048.4 3894.0
1 Monat -5.78% 4269.1 3894.0
3 Monate -3.28% 4269.1 3894.0
6 Monate -1.53% 4269.1 3894.0
1 Jahr -6.17% 4269.1 3617.9
3 Jahre 3.68% 4394.0 3617.9
8.78
13
SMI
6.06
15.41
SMI
-12.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.78,"chartHeight":21.545006835696,"year":2017,"ID_NOTATION":"1157060"},"2018":{"performance":-12.97,"chartHeight":23.76770544064,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":6.06,"chartHeight":19.43280427943,"year":2019,"ID_NOTATION":"1157060"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.08.2019 07:30:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1072.50 1.08% 11.50 353207 1073.50 1062.00 1075.50 320 1072.50 1077.00 464 -2.19% 38.42%
3I INFRASTRUCTURE 284.50 1.25% 3.50 6895 283.50 282.50 284.50 4522 280.00 293.50 3447 -0.52% 9.99%
4IMPRINT GROUP 2830.00 -1.39% -40.00 413 2870.00 2830.00 2870.00 28 2830.00 2920.00 280 -1.39% 53.80%
A.G. BARR LS-,04167 614.00 -0.97% -6.00 7823 626.00 611.00 626.00 340 614.00 615.00 102 -5.10% -22.57%
ABERFORTH SMALLER CO 1128.00 1.26% 14.00 490 1112.00 1112.00 1128.00 1076 1108.00 1128.00 85 -1.57% -0.88%
ACACIA MINING PLC 249.60 0.97% 2.40 102362 250.00 241.40 252.00 608 249.60 252.80 1561 2.00% 36.58%
Admiral Group 2142.00 1.13% 24.00 183029 2126.00 2123.00 2150.00 4 2140.00 2142.00 550 4.85% 5.00%
AGGREKO 789.20 0.33% 2.60 65660 799.80 780.80 799.80 1500 788.60 791.40 823 -6.96% 7.90%
AJ BELL PLC (WI) -,0 383.00 0.00% 0.00 17564 384.00 383.00 388.00 168 330.00 384.00 1139 0.79% -
ALLIANCE TRUST 791.00 1.02% 8.00 3176 786.00 786.00 791.00 2051 782.00 792.00 1500 -2.47% 15.14%
AMIGO HLDGS PLC. LS- 146.80 5.31% 7.40 1147 146.80 146.80 146.80 167 143.80 146.80 439 4.56% -47.56%
ANGLO AMERICAN 1698.00 0.22% 3.80 637564 1718.80 1690.00 1724.20 244 1697.60 1698.00 234 -7.62% -2.50%
ANTOFAGASTA 791.20 -0.53% -4.20 616767 802.30 787.20 803.40 695 790.00 792.60 609 -4.74% 0.71%
APAX GLOBAL ALPHA LT 153.00 -0.97% -1.50 1 153.00 153.00 153.00 500 145.00 157.50 1113 -1.29% 6.25%
ASCENTIAL PLC LS-,01 373.60 1.74% 6.40 55489 375.40 368.00 375.40 2359 371.80 375.40 769 0.54% -0.64%
ASHMORE GROUP 479.20 0.50% 2.40 447386 482.00 476.60 483.00 1800 478.20 479.20 178 -7.76% 31.50%
ASHTEAD GROUP 2093.00 2.60% 53.00 220396 2074.00 2069.00 2096.00 232 2084.00 2094.00 170 -5.51% 28.21%
A.B. Foods 2298.00 1.95% 44.00 195117 2240.00 2240.00 2304.00 216 2287.00 2300.00 7 -3.36% 11.99%
Assura PLC 67.10 0.90% 0.60 191599 66.60 66.30 67.10 13987 67.10 68.10 18884 1.82% 26.37%
Aston Martin Lagonda 460.20 1.86% 8.40 67208 450.00 441.30 460.80 178 457.70 460.20 97 -11.74% -62.81%
AstraZeneca 7246.00 0.50% 36.00 383095 7174.00 7174.00 7316.00 31 7242.00 7274.00 220 -1.06% 23.65%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 368.80 0.77% 2.80 204468 371.00 364.80 372.40 300 369.40 370.00 476 12.85% 29.63%
AVEVA GROUP 3772.00 1.95% 72.00 32009 3686.00 3686.00 3772.00 146 3766.00 3772.00 201 -1.82% 55.23%
AVI Global Trust 735.00 0.27% 2.00 670 736.00 732.00 736.00 300 731.00 745.00 441 -2.65% 10.36%
Aviva 360.30 1.04% 3.70 1459328 362.60 357.80 364.00 2099 360.00 360.40 880 -5.82% -3.74%
B & M Europ.Value Re 339.50 1.37% 4.60 1467294 339.30 334.80 344.70 751 339.40 339.90 1297 -2.75% 21.03%
BABCOCK INT GROUP 464.90 0.78% 3.60 243058 465.60 462.50 467.80 1063 463.40 465.20 1063 -2.15% -5.35%
BAE SYSTEMS 548.80 0.18% 1.00 1190706 547.00 546.00 554.60 901 548.60 549.20 550 -1.68% 19.28%
BAILLIE GIFFORD JP 782.00 0.39% 3.00 478 777.00 776.00 782.00 850 780.00 794.00 332 -2.86% 16.20%
BAKKAVOR GRP PLC LS 100.20 4.81% 4.60 3675 95.30 94.40 100.20 170 102.00 104.80 274 -1.76% -30.90%
BALFOUR BEATTY 218.00 2.93% 6.20 269198 215.60 215.60 220.80 1100 217.60 218.20 3270 10.44% -12.41%
Bank of Georgia 1327.00 -0.19% -2.50 1151 1314.00 1312.00 1328.00 600 1296.00 1384.00 695 -5.01% -3.73%
BANKERS INV TRUST 925.00 1.76% 16.00 1492 916.00 915.00 925.00 90 922.00 925.00 81 -1.91% 18.29%
Barclays Bank 139.78 1.93% 2.64 8812793 139.60 133.76 140.00 3588 139.58 139.86 4915 -2.55% -6.65%
BARRATT DEVELOPMENTS 619.20 0.32% 2.00 380331 620.00 618.40 622.20 1224 619.20 620.20 1304 -2.64% 34.11%
BBA AVIATION 303.80 2.84% 8.40 508535 300.20 299.00 304.40 522 300.00 355.00 3000 0.20% 38.85%
BBGI SIVAV SA 154.50 0.00% 0.00 2116 154.00 154.00 154.50 173 154.00 154.50 595 -0.32% -0.64%
BEAZLEY PLC LS -,05 591.00 0.17% 1.00 360700 590.50 587.00 594.50 1000 590.50 596.50 410 3.41% 17.03%
BELLWAY 2794.00 0.98% 27.00 38147 2786.00 2775.00 2795.00 73 2791.00 2793.00 440 -0.14% 11.05%
BERKELEY GROUP 3826.00 1.14% 43.00 97481 3706.00 3706.00 3829.00 320 3826.00 3828.00 4 -0.34% 10.45%
BHP Group 1754.40 -0.99% -17.60 1422434 1948.00 1751.40 1785.00 11 1750.80 1755.00 456 -2.36% 6.46%
BIG YELLOW GROUP 971.50 0.31% 3.00 11355 979.00 966.00 979.00 210 970.00 972.50 1200 -0.92% 11.67%
BLACKROCK SMLR CO 1308.00 -0.23% -3.00 126 1302.00 1300.00 1310.00 198 1250.00 1308.00 120 -2.46% 9.92%
BMO COMMERCIAL PPTY 110.60 1.28% 1.40 11926 110.40 110.00 110.60 7782 106.00 110.60 6493 -0.90% -11.66%
BODYCOTE PLC LS -,17 666.50 1.83% 12.00 12176 653.50 653.50 667.00 1783 639.00 666.50 614 -3.13% -8.04%
BOVIS HOMES GROUP 1027.00 0.69% 7.00 18212 1023.00 1019.00 1028.00 190 1017.00 1028.00 750 -0.87% 19.56%
BP 490.45 0.18% 0.90 4802168 503.00 487.70 503.00 179 489.55 490.95 1323 -2.38% -1.20%
BREWIN DOLPHIN 296.20 1.72% 5.00 13527 294.80 293.20 296.20 3400 296.00 297.00 2 0.68% -8.18%
BRIT AMER TOBACCO 3030.00 -0.54% -16.50 563330 3023.50 3005.50 3061.50 47 3029.00 3031.50 376 -0.72% 21.03%
BRITISH LAND CO 479.30 2.79% 13.00 598272 469.70 469.70 479.40 1051 478.30 479.50 867 -1.11% -10.41%
BRITVIC 859.00 1.24% 10.50 74998 853.00 851.50 859.50 183 856.50 859.50 320 -0.92% 7.51%
BT GROUP 164.02 0.05% 0.08 7467734 163.00 163.00 170.12 1896 163.96 164.10 2960 -4.93% -31.00%
BUNZL 2033.00 0.99% 20.00 137866 2060.00 2022.00 2062.00 40 2031.00 2035.00 297 -3.69% -13.97%
BURBERRY GROUP 2094.00 0.92% 19.00 334671 2120.00 2075.00 2120.00 8 2093.00 2095.00 258 -5.38% 21.01%
CAIRN ENERGY 155.90 0.58% 0.90 68834 156.20 153.90 156.20 7285 150.00 156.10 1300 -2.38% 3.93%
CALEDONIA INVESTMENT 2995.00 0.34% 10.00 90 3005.00 2995.00 3005.00 105 2990.00 3060.00 88 -1.16% 6.39%
CAPITA 120.65 -0.49% -0.60 928728 118.75 118.75 123.35 1679 120.50 120.75 1947 -10.99% 7.05%
CAPITAL & COUNTIES 189.10 0.48% 0.90 535039 190.00 187.60 190.00 1081 189.00 189.35 2128 -0.40% -17.85%
Card Factory 154.20 0.33% 0.50 14246 154.30 151.90 155.00 649 152.50 155.80 482 -5.92% -12.39%
Carnival 3512.00 1.15% 40.00 63963 3494.00 3482.00 3516.00 171 3505.00 3516.00 350 -2.98% -6.45%
CENTAMIN 138.60 0.00% 0.00 569425 138.60 136.78 139.05 12598 132.80 143.45 10048 -1.95% 27.33%
CENTRICA 65.42 0.31% 0.20 3397271 65.37 64.56 65.66 7693 65.18 65.44 3200 -1.86% -51.58%
CHAR.COUR.FIN.SER. L 269.50 0.56% 1.50 10013 270.00 265.50 270.00 168 264.50 269.50 68 -2.00% 7.71%
CINEWORLD GROUP 222.20 4.96% 10.50 3236556 212.60 206.10 222.30 2256 221.50 222.40 2617 -8.48% -15.90%
City of London Inv T 400.00 1.14% 4.50 8058 398.50 398.00 401.00 2500 399.50 404.50 2028 -1.60% 4.17%
Clarkson PLC 2420.00 3.42% 80.00 1811 2350.00 2355.00 2430.00 62 2365.00 2455.00 133 -3.39% 27.50%
CLOSE BROTHERS GROUP 1254.00 1.46% 18.00 29440 1232.00 1232.00 1254.00 160 1253.00 1255.00 140 -2.34% -12.86%
CLS HOLDINGS 224.00 -0.44% -1.00 757 222.50 221.50 224.00 945 219.50 232.50 635 -4.27% 3.46%
Coats Group PLC 71.15 -2.87% -2.10 1990610 72.45 70.92 72.45 3958 71.05 71.45 1802 -3.85% -12.81%
COBHAM 162.85 0.03% 0.05 847862 162.80 162.70 163.10 1836 162.80 163.20 3148 -0.76% 66.31%
Coca-Cola HBC 2717.00 1.38% 37.00 84774 2724.00 2691.00 2732.50 450 2715.00 2718.00 100 -0.04% 11.22%
Compass Group 2039.00 1.19% 24.00 611592 2217.00 2004.00 2043.00 5 2038.00 2040.00 369 -0.85% 23.91%
Computacenter 1409.00 0.86% 12.00 7374 1399.00 1398.00 1415.00 550 1408.00 1466.00 1878 -1.47% 40.62%
CONTOURGLOBAL (WI) L 166.60 1.71% 2.80 1722 163.20 163.20 166.60 10000 150.00 172.20 170 1.46% -8.41%
ConvaTec Group 182.20 1.25% 2.25 428088 184.45 181.10 184.45 2786 182.00 182.55 2786 0.69% 29.86%
COUNTRYSIDE PR.PLC L 282.40 0.57% 1.60 21904 280.80 280.80 282.80 5400 279.60 282.80 398 0.43% -6.86%
CRANSWICK 2568.00 1.10% 28.00 2533 2482.00 2480.00 2576.00 697 2486.00 2576.00 480 -1.68% -2.80%
Crest Nicholson 334.40 0.66% 2.20 106433 335.00 332.80 335.60 745 334.40 334.80 98 -4.62% 1.33%
CRH PLC 28.91 1.72% 0.49 208697 28.70 28.48 28.94 16 28.40 28.96 45 1.98% 26.24%
Croda Int 4688.00 0.30% 14.00 60072 4696.00 4656.00 4730.00 14 4688.00 4690.00 41 -1.31% 0.11%
CYBG PLC LS 0,10 140.75 6.35% 8.40 1330476 133.00 133.00 140.85 1212 136.80 140.90 1100 -8.72% -22.45%
DAEJAN 5480.00 -0.36% -20.00 20 5480.00 5480.00 5480.00 28 5400.00 5520.00 8 -0.18% -2.14%
DCC 6562.00 1.70% 110.00 39281 6440.00 6440.00 6564.00 60 6554.00 6562.00 100 1.14% 9.92%
DECHRA PHARMA 2888.00 0.35% 10.00 20956 2912.00 2880.00 2912.00 1386 2772.00 2900.00 110 -1.10% 39.92%
Derwent London 3040.00 1.20% 36.00 42955 3010.00 3006.00 3046.00 100 3038.00 3042.00 274 3.47% 6.63%
Diageo 3454.00 1.25% 42.50 600734 3469.50 3432.50 3475.00 100 3448.50 3457.50 300 2.34% 23.38%
Diploma 1435.00 1.06% 15.00 8334 1430.00 1424.00 1442.00 79 1428.00 1449.00 1401 -2.05% 18.20%
Direct Line Insuranc 297.20 0.68% 2.00 540278 299.40 296.40 300.10 2548 296.90 297.20 3720 0.34% -6.28%
Dixons Carphone 106.40 1.00% 1.05 200698 106.45 105.75 107.55 4759 105.80 106.50 1469 -4.01% -11.30%
DOMINOS PIZZA UK&IRL 220.90 -0.23% -0.50 244657 224.60 219.80 225.60 1682 220.70 221.10 320 -5.07% -5.56%
DRAX GROUP 268.40 0.83% 2.20 207480 262.30 262.20 270.60 6119 258.20 268.40 400 -2.82% -25.44%
SMITH (DS) 313.60 2.15% 6.60 584863 309.60 308.10 313.80 1544 313.20 314.70 1544 -5.29% 5.20%
DUNELM GROUP 843.50 0.66% 5.50 24248 831.50 828.50 844.50 1284 833.50 843.00 635 -6.90% 55.48%
EasyJet 890.30 -0.21% -1.90 305959 875.00 853.60 899.20 551 887.80 890.20 490 -9.80% -19.47%
EDINBURGH INV TRUST 542.00 2.46% 13.00 2841 539.00 538.00 542.00 6071 519.00 543.00 2200 0.37% -8.91%
Ei Group 281.00 0.14% 0.40 915309 281.20 280.60 281.30 27800 280.60 281.40 4400 -0.07% 54.57%
ELECTROCOMPONENTS 551.60 1.36% 7.40 100638 545.40 543.00 551.80 2200 551.00 553.60 2831 -0.11% 8.58%
ELEMENTIS 138.10 3.68% 4.90 69837 134.30 134.30 138.20 1528 137.80 139.40 8433 -3.83% -24.08%
ENERGEAN OIL+GAS LS 1018.00 -0.59% -6.00 2951 1018.00 1009.00 1019.00 2498 998.00 1018.00 149 -4.23% 63.67%
ENTERTAINMENT ONE CA 399.60 0.40% 1.60 342865 397.60 397.20 401.60 392 399.20 400.40 997 -5.80% 12.95%
EQUINITI GRP PLC LS 194.30 1.30% 2.50 25948 192.60 189.30 194.30 1842 194.30 196.40 5723 -6.50% -10.67%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1310.00 0.77% 10.00 11651 1322.00 1304.00 1322.00 600 1302.00 1332.00 731 -3.11% 10.08%
EVRAZ 493.60 -1.10% -5.50 770876 499.70 488.30 500.40 924 492.60 494.10 280 -12.61% 2.92%
EXPERIAN 2516.00 1.04% 26.00 218392 2504.50 2502.00 2521.00 201 2513.00 2516.00 201 -0.87% 32.56%
FDM Group 766.00 0.26% 2.00 1665 755.00 744.00 766.00 522 755.00 774.00 566 -3.04% 2.68%
Ferguson 5958.00 1.19% 70.00 148262 5898.00 5890.00 5964.00 22 5954.00 5960.00 54 -1.03% 19.18%
FERREXPO 210.50 -2.77% -6.00 110588 211.00 209.20 214.50 2202 210.50 210.90 2222 -5.86% 8.42%
FIDELITY CHINA SPC 210.50 1.69% 3.50 500 210.50 210.50 210.50 2977 212.50 218.00 4050 0.48% 10.79%
FIDELITY EUROPEAN 245.00 1.24% 3.00 8041 243.50 242.00 245.00 3411 234.50 245.00 740 -2.97% 18.93%
FIDELITY SPEC VALUES 242.50 0.31% 0.75 2181 240.00 237.50 242.50 2637 243.00 245.00 1346 -1.82% 8.74%
FINSBURY GR&INC TRUS 922.00 1.88% 17.00 10957 916.00 914.00 922.00 348 910.00 921.00 1300 -1.60% 22.77%
FIRSTGROUP 123.30 1.73% 2.10 66725 123.70 122.50 124.30 1218 123.00 123.40 4400 9.80% 47.40%
FISHER JAMES & SONS 2055.00 1.99% 40.00 813 2022.50 2022.50 2055.00 53 2040.00 2060.00 60 2.49% 18.92%
FRESNILLO 663.80 -1.28% -8.60 236477 670.60 656.60 670.60 340 659.20 663.80 1800 -2.73% -22.92%
FUNDING CIRCLE LS-,0 110.60 -1.25% -1.40 1908 114.00 110.60 114.00 110 115.80 115.00 37 -8.75% -66.31%
FUTURE 1006.00 4.47% 43.00 17239 983.00 972.50 1008.00 45 1008.00 1026.00 2121 -0.79% 110.46%
G4S Plc 170.85 -0.70% -1.20 892573 170.00 168.95 173.30 1300 170.75 171.00 2600 -8.17% -14.02%
GALLIFORD TRY PLC LS 553.00 3.85% 20.50 24483 548.00 543.00 560.50 3138 530.00 553.50 2200 -0.90% -10.73%
Games Workshop Group 4360.00 -0.55% -24.00 4931 4390.00 4310.00 4390.00 280 4356.00 4408.00 428 -5.46% 42.48%
GCP INFRA INVEST 126.20 0.16% 0.20 2798 125.80 125.80 126.20 1760 126.00 126.20 3149 0.16% -0.47%
GENESIS EMERG. MKTS 745.00 -1.13% -8.50 539 745.00 745.00 747.00 155 744.00 759.00 431 -1.72% 16.04%
GENUS 2518.00 0.48% 12.00 6793 2485.00 2442.00 2524.00 146 2516.00 2522.00 60 -4.48% 17.23%
GLAXOSMITHKLINE 1657.40 0.95% 15.60 1419253 1640.00 1599.80 1662.00 684 1653.20 1658.00 299 -0.55% 11.06%
Glencore Plc 224.85 1.17% 2.60 7068595 220.00 214.50 226.10 2571 224.75 225.40 2571 -2.75% -22.64%
GO-AHEAD GROUP 2000.00 0.81% 16.00 6251 1991.00 1991.00 2005.00 806 1919.00 2000.00 70 -2.34% 30.29%
GRAFTON GROUP 671.00 -0.22% -1.50 7787 682.50 664.50 682.50 746 664.00 670.50 400 0.52% 4.35%
GRAINGER 230.40 0.17% 0.40 64017 231.00 229.20 231.20 650 230.00 230.40 183 4.25% 9.51%
GREAT PORTLAND EST 668.00 1.52% 10.00 70226 659.00 658.60 668.40 340 667.60 668.40 1800 1.95% 1.20%
Greencoat U.K. Wind 137.00 -0.29% -0.40 29484 137.20 137.00 137.30 10 136.00 139.80 9123 -0.65% 8.64%
GREENCORE GROUP 203.70 1.49% 3.00 132066 202.10 200.50 203.80 1999 203.80 204.10 1400 -1.59% 14.44%
Greene King 563.20 0.72% 4.00 79350 567.80 559.20 567.80 468 563.20 563.60 110 -1.16% 7.03%
GREGGS PLC LS-,02 2012.00 0.30% 6.00 34049 2032.00 1994.00 2034.00 110 2010.00 2016.00 130 -5.09% 59.18%
GVC HOLDINGS 565.60 3.86% 21.00 715950 558.40 545.20 575.00 458 565.20 566.80 898 0.07% -16.45%
HALMA 1941.50 0.99% 19.00 128313 1940.00 1925.00 1949.50 200 1938.50 1941.50 5 -1.42% 43.07%
Hammerson 205.50 0.74% 1.50 582585 206.70 203.70 207.00 2407 204.80 206.70 3000 -5.65% -37.69%
HarbourVest Global 1686.00 -0.59% -10.00 623 1692.00 1684.00 1692.00 43 1688.00 1724.00 116 -0.24% 25.82%
HARGREAVES LANSDOWN 1891.50 1.89% 35.00 118532 1871.50 1871.50 1893.50 264 1889.00 1895.50 264 -8.89% 2.77%
HASTINGS GROUP HLD.L 180.80 -0.52% -0.95 53322 179.70 179.40 182.00 933 180.60 180.90 100 -4.03% -3.62%
HAYS 145.10 1.33% 1.90 384549 144.30 143.60 145.10 1600 143.70 145.10 2948 -3.52% 3.13%
HERALD INVESTMENT 1270.00 0.79% 10.00 3744 1260.00 1260.00 1270.00 857 1248.00 1270.00 94 -3.35% 19.81%
HG CAPITAL TRUST 204.00 -0.97% -2.00 63230 205.00 204.00 205.00 5200 202.00 207.00 1269 -3.77% 12.71%
HICL INFRASTRUCTURE 163.40 -0.49% -0.80 39673 164.80 162.40 164.80 5264 160.60 163.40 2759 -0.12% 4.01%
HIKMA PHARMA 2003.00 1.16% 23.00 170057 1982.50 1974.00 2020.50 240 2000.00 2003.00 176 2.69% 17.17%
HILL & SMITH 1130.00 0.00% 0.00 10320 1130.00 1122.00 1134.00 3317 1115.00 1132.00 800 2.36% -5.68%
HILTON FOOD GROUP PL 929.00 -3.13% -30.00 2119 940.00 925.00 941.00 94 929.00 1044.00 85 0.16% 1.42%
HISCOX LTD LS-,065 1598.00 1.52% 24.00 259013 1626.00 1597.00 1626.00 132 1598.00 1600.00 750 1.14% -1.11%
HOCHSCHILD MINING 210.20 -2.60% -5.60 165668 215.40 206.60 215.40 2414 209.80 218.60 7062 -6.74% 34.53%
HOMESERVE 1088.00 -1.18% -13.00 128726 1072.00 1072.00 1098.00 145 1084.00 1090.00 200 -2.33% 26.36%
HOWDEN JOINERY GROUP 516.80 0.94% 4.80 244007 516.60 511.60 520.40 430 516.20 516.80 550 -1.75% 18.02%
HSBC Holdings 597.20 1.07% 6.30 5096298 599.50 588.00 599.50 1939 597.20 597.50 950 -4.16% -7.38%
HUNTING 428.00 3.53% 14.60 43176 412.60 412.60 428.40 2800 427.80 430.60 1881 -0.70% -9.48%
IBSTOCK PLC LS -,01 209.00 0.10% 0.20 20031 211.40 208.20 211.40 8216 202.00 209.20 113 -5.34% 5.50%
IG GROUP HOLDINGS 551.40 2.22% 12.00 133624 575.00 540.40 575.00 2200 551.00 551.80 550 -1.85% -4.19%
IMI PLC 925.20 1.38% 12.60 61662 927.80 913.80 927.80 500 924.80 935.20 2895 -3.42% -2.35%
Imperial Brands 2087.50 0.07% 1.50 242045 2105.00 2069.50 2114.00 209 2086.50 2088.50 500 -0.67% -12.49%
INCHCAPE 546.50 0.28% 1.50 117700 550.00 543.50 550.50 639 546.50 547.00 543 -5.37% -1.26%
Informa Plc 845.00 1.68% 14.00 413962 833.50 831.00 845.20 594 842.80 845.00 18 0.26% 33.79%
Inmarsat 575.00 0.21% 1.20 68263 602.00 574.60 602.00 867 574.60 576.80 48993 -0.62% 50.72%
INTEGRAFIN HLDGS LS- 380.00 2.29% 8.50 11839 374.50 373.50 380.00 86 379.50 380.00 10 -1.17% 23.38%
Intercontinental Hot 5117.00 0.20% 10.00 107690 5116.00 5097.00 5146.00 192 5111.00 5120.00 100 -4.18% 21.06%
INTERMED CAPITAL GRP 1319.00 1.00% 13.00 82028 1322.00 1303.00 1324.00 210 1318.00 1321.00 628 -2.58% 41.45%
IAG 421.20 1.18% 4.90 231153 417.10 411.90 421.50 1500 420.50 422.30 1125 -6.81% -31.76%
Intertek Group 5484.00 0.62% 34.00 70345 5463.00 5450.00 5525.00 3 5482.00 5486.00 62 -2.66% 13.99%
INTL PUBLIC PARTNER 160.20 -0.74% -1.20 34374 161.30 158.80 161.60 14460 158.40 161.40 2223 0.38% 4.43%
INTU PROPERTIES 36.48 -5.42% -2.09 309448 37.98 35.78 38.15 100000 33.00 255.00 25000 -1.03% -68.06%
Investec Plc 407.30 1.19% 4.80 269382 412.50 403.10 413.70 339 406.40 407.70 1146 -3.39% -7.39%
IP GROUP 61.70 0.65% 0.40 2363 61.70 61.70 61.70 5200 61.00 62.00 625 0.33% -
ITV Plc 107.10 3.28% 3.40 1608325 105.75 105.45 107.10 11500 107.10 107.40 4738 -0.23% -14.29%
IWG PLC 411.20 0.56% 2.30 443090 407.70 404.40 411.30 2600 410.90 425.00 771 -1.49% 97.22%
JD Sports Fashion 599.20 3.31% 19.20 329399 586.00 586.00 599.60 800 598.40 599.60 1048 -2.35% 71.89%
JOHN LAING GROUP LS 381.20 2.14% 8.00 26171 381.40 379.20 381.60 4088 377.00 385.00 1333 -2.16% 15.03%
WOOD GROUP (JOHN) 432.60 0.46% 2.00 487874 437.70 430.00 440.00 4136 429.30 433.00 362 -6.67% -14.71%
Johnson, Matthey 2778.00 0.62% 17.00 65775 2800.00 2765.00 2808.00 263 2775.00 2780.00 180 -4.96% -0.29%
JPM EM MKTS INV TST 997.00 1.84% 18.00 2499 982.00 982.00 998.00 609 977.00 1010.00 160 -2.64% 17.99%
JPM AMERICAN INV TST 472.00 1.83% 8.50 1071 466.50 466.50 472.00 2849 460.00 477.00 2196 -1.36% 18.30%
JPM INDIAN INV TRUST 717.00 3.09% 21.50 1389 703.00 703.00 717.00 172 713.00 717.00 84 -0.69% 2.28%
JPM Japan Inv Trust 448.50 1.76% 7.75 3734 442.50 442.25 448.50 401 438.50 454.00 232 -0.99% 19.60%
JUPITER EUROPEAN OPP 814.00 1.88% 15.00 2473 800.00 800.00 814.00 2244 795.00 815.00 237 -3.44% 19.88%
Jupit Fund Mgt 340.30 2.22% 7.40 162525 336.70 335.70 340.50 313 333.60 341.00 1100 0.15% 15.28%
Just-Eat 769.60 1.16% 8.80 511576 741.40 741.40 778.60 272 769.20 770.80 619 -2.04% 30.88%
KAINOS GROUP PLC LS- 500.00 -1.19% -6.00 2822 505.00 500.00 506.00 320 482.00 510.00 39 -3.10% 25.63%
KAZAKHMYS 432.30 2.25% 9.50 352323 429.90 428.20 450.00 1916 431.90 432.10 20 -14.26% -18.65%
KINGFISHER 193.05 0.57% 1.10 2350260 187.05 187.05 193.95 2506 192.50 193.00 1600 -6.87% -6.56%
LANCASHIRE 712.00 0.49% 3.50 88839 703.50 700.00 713.00 3337 683.50 713.00 1700 4.32% 17.59%
LAND SECURITES GRP 743.40 1.42% 10.40 352968 739.80 739.80 747.40 1099 743.20 745.60 664 -3.08% -7.77%
LAW DEBENTURE CORP 560.00 1.82% 10.00 183 560.00 560.00 560.00 830 558.00 580.00 452