Finanz und Wirtschaft 
16.06.2019 12:36:12
Chart
Kursdaten
| Kurs | 4064.11 | Eröffnung | 4076.53 |
| Diff. absolut | -12.42 | Tages-Hoch | 4076.68 |
| Diff. % | -0.30 % | Tages-Tief | 4049.85 |
| Volumen | 844181 | Umsatz | 395327663269 |
| Schlusskurs vom 13.06.2019 | 4076.53 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 14.06.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 16.06.2019 / 12:36 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.19% | 4175.7 | 3653.8 |
| 1 Woche | 0.06% | 4105.8 | 4049.8 |
| 1 Monat | 0.99% | 4105.8 | 3928.9 |
| 3 Monate | 1.73% | 4175.7 | 3928.9 |
| 6 Monate | 7.45% | 4175.7 | 3617.9 |
| 1 Jahr | -6.23% | 4339.3 | 3617.9 |
| 3 Jahre | 22.97% | 4394.0 | 3211.0 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1025.50 | -0.44% | -4.50 | 203873 | 1027.00 | 1018.50 | 1030.00 | 312 | 1025.00 | 1027.00 | 697 | -2.47% | 32.36% |
| 3I INFRASTRUCTURE | 283.50 | 0.00% | 0.00 | 7891 | 281.00 | 281.00 | 283.50 | 176 | 282.00 | 288.50 | 2231 | -2.24% | 9.61% |
| 888 HOLDINGS | 155.60 | -1.02% | -1.60 | 18795 | 157.90 | 155.60 | 158.20 | 2100 | 155.40 | 158.10 | 23672 | 0.19% | -11.14% |
| A.G. BARR LS-,04167 | 920.00 | -1.08% | -10.00 | 5979 | 928.00 | 914.00 | 932.00 | 130 | 917.00 | 920.00 | 185 | -4.86% | 16.02% |
| ABERFORTH SMALLER CO | 1236.00 | 0.24% | 3.00 | 179 | 1238.00 | 1236.00 | 1238.00 | 20 | 1232.00 | 1242.00 | 237 | -1.67% | 8.61% |
| ACACIA MINING PLC | 171.30 | -0.58% | -1.00 | 37882 | 172.70 | 170.00 | 175.60 | 491 | 169.90 | 172.00 | 1667 | 0.32% | -6.27% |
| Admiral Group | 2082.00 | 0.05% | 1.00 | 77807 | 2074.00 | 2068.00 | 2085.00 | 239 | 2075.00 | 2083.00 | 91 | -0.38% | 2.06% |
| AGGREKO | 779.40 | -0.31% | -2.40 | 153736 | 779.40 | 778.60 | 786.00 | 476 | 778.80 | 780.00 | 137 | -0.79% | 6.56% |
| AJ BELL PLC (WI) -,0 | 370.00 | -1.86% | -7.00 | 45052 | 371.00 | 369.50 | 376.00 | 5632 | 356.00 | 370.00 | 1497 | -9.98% | - |
| ALLIANCE TRUST | 777.00 | 0.26% | 2.00 | 6683 | 774.50 | 774.50 | 778.50 | 608 | 777.00 | 779.00 | 850 | 0.78% | 13.10% |
| AMIGO HLDGS PLC. LS- | 276.00 | -1.25% | -3.50 | 27566 | 272.00 | 272.00 | 276.00 | 214 | 272.50 | 276.00 | 68 | 7.60% | -1.41% |
| ANGLO AMERICAN | 2111.50 | -0.19% | -4.00 | 810996 | 2105.50 | 2099.00 | 2119.50 | 337 | 2109.50 | 2112.50 | 174 | 6.97% | 21.24% |
| ANTOFAGASTA | 859.80 | -0.67% | -5.80 | 343517 | 860.00 | 855.60 | 864.60 | 583 | 859.00 | 861.80 | 583 | 6.57% | 9.45% |
| APAX GLOBAL ALPHA LT | 146.00 | -1.02% | -1.50 | 4 | 146.00 | 146.00 | 146.00 | 65 | 146.00 | 145.50 | 31 | 0.69% | 1.39% |
| ASCENTIAL PLC LS-,01 | 368.60 | -2.69% | -10.20 | 66644 | 380.40 | 366.00 | 381.00 | 1028 | 368.60 | 369.00 | 300 | -2.69% | -1.97% |
| ASHMORE GROUP | 480.40 | 0.08% | 0.40 | 59737 | 480.20 | 478.70 | 482.00 | 219 | 480.20 | 480.40 | 1382 | 0.63% | 31.83% |
| ASHTEAD GROUP | 1952.00 | -0.84% | -16.50 | 231330 | 1957.00 | 1949.50 | 1980.00 | 600 | 1952.00 | 1952.50 | 81 | -0.23% | 19.57% |
| A.B. Foods | 2457.00 | -0.81% | -20.00 | 83351 | 2467.00 | 2434.00 | 2467.00 | 9 | 2457.00 | 2459.00 | 110 | -2.38% | 19.74% |
| Assura PLC | 63.80 | 0.95% | 0.60 | 97623 | 63.35 | 63.30 | 63.80 | 17290 | 63.70 | 64.60 | 38953 | 0.16% | 20.15% |
| Aston Martin Lagonda | 1023.60 | -3.34% | -35.40 | 48056 | 1058.80 | 1019.60 | 1086.20 | 231 | 1019.80 | 1023.80 | 299 | 1.83% | -17.28% |
| AstraZeneca | 6220.00 | 0.39% | 24.00 | 373123 | 6189.00 | 6175.00 | 6247.00 | 41 | 6220.00 | 6224.00 | 303 | 3.19% | 6.14% |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVAST PLC. (WI) LS-, | 303.20 | -0.20% | -0.60 | 53474 | 303.80 | 303.20 | 309.80 | 603 | 303.20 | 307.40 | 12934 | -2.57% | 6.57% |
| AVEVA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVI Global Trust | 755.00 | -0.92% | -7.00 | 1155 | 756.00 | 753.50 | 756.00 | 2869 | 733.00 | 748.00 | 7 | 1.89% | 13.36% |
| Aviva | 408.70 | -0.75% | -3.10 | 388840 | 410.40 | 407.30 | 411.30 | 2800 | 408.30 | 408.50 | 757 | -1.92% | 9.17% |
| B & M Europ.Value Re | 329.20 | -0.90% | -3.00 | 678739 | 330.70 | 329.00 | 332.80 | 1484 | 328.40 | 330.20 | 1484 | -4.25% | 17.36% |
| BABCOCK INT GROUP | 465.70 | -1.90% | -9.00 | 467114 | 472.50 | 458.70 | 472.50 | 1043 | 464.20 | 466.10 | 1043 | -2.92% | -5.19% |
| BAE SYSTEMS | 484.30 | 0.21% | 1.00 | 1217466 | 481.70 | 480.90 | 488.00 | 1036 | 483.40 | 484.60 | 1497 | 2.07% | 5.26% |
| BAILLIE GIFFORD JP | 786.00 | 0.00% | 0.00 | - | 786.00 | 786.00 | 786.00 | 100 | 783.00 | 799.00 | 329 | 2.08% | 16.79% |
| BAKKAVOR GRP PLC LS | 130.00 | 5.52% | 6.80 | 4556 | 127.20 | 124.20 | 130.00 | 566 | 127.00 | 132.20 | 200 | 5.69% | -10.34% |
| BALFOUR BEATTY | 239.20 | -1.32% | -3.20 | 172021 | 242.00 | 238.00 | 243.80 | 4900 | 238.80 | 239.60 | 600 | -0.75% | -3.90% |
| Bank of Georgia | 1627.00 | 1.88% | 30.00 | 1904 | 1609.00 | 1609.00 | 1636.00 | 714 | 1602.00 | 1652.00 | 864 | 1.37% | 18.04% |
| BANKERS INV TRUST | 914.00 | -0.11% | -1.00 | 568 | 913.00 | 910.00 | 914.00 | 224 | 911.00 | 915.00 | 137 | 1.16% | 16.88% |
| Barclays Bank | 149.06 | -0.09% | -0.14 | 6728416 | 149.10 | 147.80 | 149.32 | 1050 | 149.02 | 149.06 | 3509 | -1.39% | -0.45% |
| BARRATT DEVELOPMENTS | 562.60 | -1.12% | -6.40 | 1188858 | 568.80 | 560.20 | 571.60 | 1328 | 562.00 | 563.00 | 1314 | -0.04% | 21.85% |
| BBA AVIATION | 262.40 | -0.57% | -1.50 | 125785 | 263.40 | 262.00 | 264.00 | 100 | 262.40 | 262.60 | 789 | 0.08% | 19.93% |
| BBGI SIVAV SA | 158.50 | -0.31% | -0.50 | 829 | 159.25 | 158.50 | 159.25 | 118 | 158.50 | 163.50 | 1982 | 0.63% | 1.93% |
| BEAZLEY PLC LS -,05 | 565.50 | 0.18% | 1.00 | 123226 | 564.75 | 557.50 | 566.50 | 1588 | 565.00 | 566.00 | 2000 | - | 11.98% |
| BELLWAY | 2753.00 | -0.72% | -20.00 | 23029 | 2778.00 | 2748.50 | 2786.00 | 1582 | 2744.00 | 2755.00 | 80 | -2.17% | 9.42% |
| BERKELEY GROUP | 3522.00 | -2.36% | -85.00 | 110947 | 3599.00 | 3508.00 | 3611.00 | 218 | 3520.00 | 3525.00 | 70 | -1.37% | 1.67% |
| BHP Group | 1911.20 | -1.02% | -19.60 | 1316866 | 1925.40 | 1901.60 | 1933.20 | 1000 | 1910.20 | 1911.60 | 445 | 4.72% | 15.97% |
| BIG YELLOW GROUP | 1020.00 | 0.59% | 6.00 | 29740 | 1025.00 | 1014.00 | 1025.00 | 100 | 1019.00 | 1022.00 | 1100 | 0.20% | 17.24% |
| BLACKROCK SMLR CO | 1478.00 | -0.14% | -2.00 | 94 | 1478.00 | 1478.00 | 1478.00 | 125 | 1474.00 | 1496.00 | 52 | 0.96% | 24.20% |
| BMO COMMERCIAL PPTY | 121.60 | - | - | - | - | - | - | 17793 | 119.00 | 123.80 | 17447 | -0.16% | -2.88% |
| BODYCOTE PLC LS -,17 | 780.25 | -1.42% | -11.25 | 13434 | 789.00 | 779.50 | 790.00 | 160 | 779.50 | 781.00 | 117 | -0.61% | 7.73% |
| BOVIS HOMES GROUP | 1020.00 | -0.87% | -9.00 | 26920 | 1032.50 | 1017.00 | 1035.00 | 340 | 1019.00 | 1020.00 | 170 | 0.79% | 18.74% |
| BP | 538.40 | -0.04% | -0.20 | 9275072 | 540.10 | 535.80 | 540.80 | 1424 | 537.90 | 538.60 | 1401 | -2.25% | 8.46% |
| BREWIN DOLPHIN | 302.80 | -0.26% | -0.80 | 18490 | 303.00 | 302.00 | 303.20 | 4766 | 300.00 | 303.00 | 260 | -0.98% | -6.14% |
| BRIT AMER TOBACCO | 2884.00 | -1.10% | -32.00 | 677164 | 2908.00 | 2868.00 | 2910.50 | 360 | 2883.00 | 2885.50 | 169 | -4.23% | 15.20% |
| BRITISH LAND CO | 537.80 | -1.25% | -6.80 | 506927 | 545.00 | 537.80 | 546.60 | 927 | 536.20 | 538.20 | 2100 | 0.34% | 0.52% |
| BRITVIC | 889.00 | -0.67% | -6.00 | 253546 | 895.50 | 886.50 | 901.50 | 190 | 888.50 | 889.50 | 1396 | -2.52% | 11.26% |
| BT GROUP | 206.50 | -1.36% | -2.85 | 3971898 | 209.35 | 204.65 | 209.55 | 1852 | 206.40 | 206.50 | 1852 | -0.34% | -13.13% |
| BTG | 834.50 | 0.06% | 0.50 | 44220 | 834.00 | 833.50 | 834.75 | 129 | 834.50 | 835.50 | 1300 | - | 0.79% |
| BUNZL | 2162.00 | 0.23% | 5.00 | 183017 | 2155.00 | 2142.00 | 2169.00 | 100 | 2160.00 | 2171.00 | 230 | -1.10% | -8.51% |
| BURBERRY GROUP | 1745.00 | 0.49% | 8.50 | 368695 | 1735.00 | 1730.50 | 1765.00 | 281 | 1740.50 | 1745.50 | 600 | -1.63% | 0.84% |
| CAIRN ENERGY | 145.50 | 0.76% | 1.10 | 127710 | 145.00 | 143.00 | 146.60 | 23878 | 142.90 | 145.60 | 8100 | -3.32% | -3.00% |
| CALEDONIA INVESTMENT | 3055.00 | 0.00% | 0.00 | 79 | 3055.00 | 3055.00 | 3055.00 | 239 | 3050.00 | 3060.00 | 280 | 0.99% | 8.53% |
| CAPITA | 100.75 | -0.84% | -0.85 | 837726 | 101.03 | 100.20 | 103.10 | 97 | 100.65 | 100.85 | 1452 | -5.13% | -10.60% |
| CAPITAL & COUNTIES | 212.90 | 1.28% | 2.70 | 859614 | 210.60 | 209.90 | 213.00 | 879 | 212.50 | 213.00 | 2746 | -0.70% | -7.52% |
| Card Factory | 176.50 | -1.94% | -3.50 | 31255 | 180.00 | 175.10 | 180.00 | 2277 | 173.50 | 178.20 | 585 | -8.64% | 0.28% |
| Carnival | 4028.00 | 0.37% | 15.00 | 97591 | 3998.00 | 3989.00 | 4039.00 | 300 | 4023.00 | 4028.00 | 240 | 2.89% | 7.30% |
| CENTAMIN | 108.85 | 4.81% | 5.00 | 1182120 | 104.80 | 104.80 | 109.30 | 3516 | 108.75 | 109.85 | 5896 | 9.29% | - |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CHAR.COUR.FIN.SER. L | 315.00 | -0.94% | -3.00 | 31563 | 314.00 | 313.75 | 315.00 | 136 | 317.00 | 325.00 | 375 | -3.82% | 25.90% |
| CINEWORLD GROUP | 279.50 | -0.29% | -0.80 | 659851 | 278.10 | 276.70 | 280.20 | 1743 | 278.40 | 280.00 | 1743 | -4.18% | 5.79% |
| City of London Inv T | 419.25 | 0.00% | 0.00 | - | 419.25 | 419.25 | 419.25 | 10000 | 380.00 | 425.50 | 617 | 0.42% | 9.18% |
| CIVITAS SOCI.HOUS.LS | 76.70 | -0.39% | -0.30 | 1266953 | 77.10 | 76.50 | 77.70 | 5852 | 76.70 | 77.90 | 3820 | -4.36% | -28.32% |
| Clarkson PLC | 2420.00 | -0.62% | -15.00 | 345 | 2440.00 | 2420.00 | 2450.00 | 110 | 2425.00 | 2435.00 | 50 | -0.62% | 27.50% |
| CLOSE BROTHERS GROUP | 1392.00 | -1.07% | -15.00 | 29531 | 1413.00 | 1388.00 | 1413.00 | 100 | 1391.00 | 1394.00 | 120 | -1.76% | -3.27% |
| CLS HOLDINGS | 218.50 | 1.16% | 2.50 | 653 | 217.00 | 217.00 | 218.50 | 100 | 218.50 | 223.50 | 749 | -1.80% | 0.92% |
| Coats Group PLC | 78.40 | 0.97% | 0.75 | 516240 | 77.55 | 77.55 | 78.95 | 3625 | 78.40 | 78.55 | 2100 | 0.71% | -3.92% |
| COBHAM | 103.85 | -0.29% | -0.30 | 190979 | 103.95 | 103.50 | 104.25 | 1600 | 103.75 | 103.95 | 4410 | 0.29% | 6.06% |
| Coca-Cola HBC | 2906.00 | -0.34% | -10.00 | 112123 | 2905.00 | 2891.00 | 2918.00 | 256 | 2903.00 | 2908.00 | 258 | -0.14% | 18.95% |
| Compass Group | 1910.50 | 1.41% | 26.50 | 1007533 | 1881.50 | 1881.00 | 1915.50 | 309 | 1910.50 | 1911.00 | 322 | 3.52% | 16.10% |
| Computacenter | 1287.00 | 0.00% | 0.00 | 9502 | 1287.00 | 1286.50 | 1304.00 | 2378 | 1269.00 | 1292.00 | 150 | 1.50% | 28.44% |
| CONTOURGLOBAL (WI) L | 194.00 | -3.00% | -6.00 | 1066 | 192.50 | 192.50 | 195.00 | 1830 | 192.40 | 201.50 | 1303 | -1.52% | 6.65% |
| ConvaTec Group | 141.50 | 0.35% | 0.50 | 450931 | 141.15 | 140.35 | 141.80 | 3521 | 141.05 | 141.65 | 3521 | 0.57% | 0.86% |
| COUNTRYSIDE PR.PLC L | 290.20 | -0.48% | -1.40 | 49392 | 294.00 | 287.80 | 294.00 | 1357 | 290.40 | 293.60 | 7494 | -1.43% | -4.29% |
| CRANSWICK | 2594.00 | 0.70% | 18.00 | 4628 | 2584.00 | 2582.00 | 2608.00 | 1191 | 2554.00 | 2636.00 | 797 | -1.44% | -1.82% |
| Crest Nicholson | 356.40 | 0.00% | 0.00 | 80896 | 359.20 | 355.60 | 359.20 | 5435 | 354.20 | 361.40 | 8212 | -0.28% | 8.00% |
| CRH PLC | 2524.00 | -0.55% | -14.00 | 112979 | 2542.00 | 2508.00 | 2547.00 | 170 | 2523.00 | 2524.00 | 170 | -0.63% | 22.46% |
| Croda Int | 5235.00 | -0.10% | -5.00 | 30423 | 5235.00 | 5195.00 | 5250.00 | 95 | 5190.00 | 5235.00 | 76 | 0.77% | 11.79% |
| CYBG PLC LS 0,10 | 180.05 | 0.11% | 0.20 | 760903 | 179.78 | 178.55 | 180.88 | 500 | 179.95 | 180.10 | 1000 | 0.98% | -0.80% |
| DAEJAN | 5560.00 | 0.18% | 10.00 | 230 | 5560.00 | 5560.00 | 5560.00 | 7 | 5550.00 | 5660.00 | 69 | -1.59% | -0.71% |
| DCC | 6924.00 | -0.75% | -52.00 | 26377 | 6968.00 | 6920.00 | 6972.00 | 104 | 6920.00 | 6930.00 | 40 | 1.14% | 15.98% |
| DECHRA PHARMA | 2788.00 | 0.00% | 0.00 | 17918 | 2786.00 | 2762.00 | 2794.00 | 104 | 2786.00 | 2790.00 | 420 | 0.87% | 35.08% |
| Derwent London | 3206.00 | 0.56% | 18.00 | 32702 | 3196.00 | 3178.00 | 3210.00 | 80 | 3204.00 | 3212.00 | 154 | -1.48% | 12.45% |
| Diageo | 3417.50 | -0.32% | -11.00 | 538635 | 3416.50 | 3385.00 | 3423.00 | 340 | 3417.00 | 3420.50 | 209 | 0.35% | 22.08% |
| Diploma | 1579.00 | 1.22% | 19.00 | 27530 | 1552.00 | 1552.00 | 1581.00 | 700 | 1577.00 | 1580.00 | 15 | 3.27% | 30.07% |
| Direct Line Insuranc | 322.90 | -0.46% | -1.50 | 571714 | 323.00 | 321.20 | 323.80 | 2204 | 322.60 | 323.30 | 2215 | -1.34% | 1.83% |
| Dixons Carphone | 121.05 | -0.70% | -0.85 | 352881 | 122.30 | 120.75 | 124.05 | 2005 | 120.95 | 121.20 | 4070 | -2.26% | 0.92% |
| DOMINOS PIZZA UK&IRL | 245.50 | 1.36% | 3.30 | 185317 | 241.30 | 241.30 | 245.90 | 14393 | 243.10 | 245.60 | 200 | 2.59% | 4.96% |
| DRAX GROUP | 288.20 | 0.70% | 2.00 | 140937 | 285.80 | 285.80 | 290.40 | 490 | 287.80 | 288.40 | 4100 | -4.38% | -19.94% |
| SMITH (DS) | 352.40 | -2.60% | -9.40 | 1643545 | 359.30 | 349.30 | 359.30 | 2043 | 352.00 | 352.60 | 2023 | 7.34% | 18.22% |
| DUNELM GROUP | 905.50 | -0.66% | -6.00 | 56323 | 910.00 | 905.50 | 915.00 | 4415 | 892.00 | 913.00 | 150 | -1.52% | 66.91% |
| EasyJet | 928.60 | 0.30% | 2.80 | 445493 | 926.80 | 917.40 | 936.00 | 543 | 928.00 | 929.20 | 533 | 2.07% | -16.00% |
| EDINBURGH INV TRUST | 589.00 | -0.34% | -2.00 | 1595 | 589.00 | 589.00 | 589.50 | 4118 | 581.00 | 591.00 | 2000 | -1.01% | -1.01% |
| Ei Group | 203.20 | 0.69% | 1.40 | 1653782 | 203.00 | 202.00 | 205.20 | 13865 | 200.00 | 203.60 | 1326 | -0.49% | 11.77% |
| ELECTROCOMPONENTS | 617.20 | -0.64% | -4.00 | 199146 | 616.60 | 613.60 | 620.20 | 796 | 616.40 | 617.80 | 788 | -0.26% | 21.50% |
| ELEMENTIS | 138.20 | -0.65% | -0.90 | 100743 | 139.30 | 137.90 | 140.30 | 8920 | 136.70 | 138.20 | 3500 | -0.72% | -24.02% |
| ENERGEAN OIL+GAS LS | 825.00 | 1.85% | 15.00 | 504 | 820.00 | 816.00 | 825.00 | 176 | 814.00 | 833.00 | 279 | 0.86% | 32.64% |
| ENTERTAINMENT ONE CA | 384.80 | 0.68% | 2.60 | 47537 | 381.00 | 378.40 | 387.00 | 744 | 381.60 | 383.80 | 1580 | -4.23% | 8.76% |
| EQUINITI GRP PLC LS | 217.20 | 0.56% | 1.20 | 14427 | 218.60 | 216.20 | 219.40 | 853 | 216.80 | 217.40 | 279 | -0.82% | -0.14% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1244.00 | -0.80% | -10.00 | 10206 | 1262.00 | 1234.00 | 1264.00 | 100 | 1242.00 | 1248.00 | 180 | -3.72% | 4.54% |
| EVRAZ | 694.60 | 0.93% | 6.40 | 906083 | 691.00 | 683.80 | 698.20 | 134 | 693.80 | 695.00 | 1129 | 10.04% | 44.83% |
| EXPERIAN | 2404.00 | 1.05% | 25.00 | 320120 | 2379.00 | 2375.00 | 2407.00 | 208 | 2394.00 | 2404.00 | 198 | 0.08% | 26.66% |
| FDM Group | 930.00 | -0.32% | -3.00 | 1864 | 929.00 | 917.00 | 931.00 | 21 | 930.00 | 936.00 | 289 | -2.62% | 24.66% |
| Ferguson | 5562.00 | -1.28% | -72.00 | 153747 | 5522.00 | 5522.00 | 5616.00 | 19 | 5560.00 | 5562.00 | 58 | 4.24% | 11.26% |
| FERREXPO | 263.40 | -1.31% | -3.50 | 84267 | 270.00 | 259.90 | 271.90 | 12588 | 261.00 | 265.20 | 3029 | 5.74% | 35.67% |
| FIDELITY CHINA SPC | 209.00 | -0.71% | -1.50 | 2162 | 208.50 | 208.25 | 209.00 | 2133 | 207.00 | 208.50 | 389 | 0.97% | 10.00% |
| FIDELITY EUROPEAN | 243.25 | -0.10% | -0.25 | 1754 | 242.50 | 242.50 | 243.25 | 1579 | 242.50 | 244.00 | 1470 | 0.93% | 18.08% |
| FIDELITY SPEC VALUES | 257.00 | -0.19% | -0.50 | 199 | 257.00 | 257.00 | 257.00 | 5 | 259.50 | 261.00 | 663 | 0.39% | 15.25% |
| FINSBURY GR&INC TRUS | 888.00 | 0.11% | 1.00 | 10876 | 888.00 | 885.00 | 890.00 | 320 | 886.00 | 889.00 | 1300 | -0.56% | 18.24% |
| FIRSTGROUP | 99.95 | 0.30% | 0.30 | 536433 | 100.30 | 99.75 | 100.40 | 9600 | 99.90 | 100.20 | 878 | -4.45% | 19.49% |
| FISHER JAMES & SONS | 1890.00 | 1.07% | 20.00 | 44150 | 1863.00 | 1854.00 | 1890.00 | 39 | 1866.00 | 1902.00 | 100 | -4.93% | 9.38% |
| FRESNILLO | 837.40 | 2.77% | 22.60 | 259356 | 820.00 | 820.00 | 843.00 | 206 | 837.40 | 838.20 | 1400 | 2.98% | -2.76% |
| FUNDING CIRCLE LS-,0 | 243.50 | 0.00% | 0.00 | 31803 | 242.50 | 241.50 | 245.00 | 626 | 242.50 | 250.00 | 894 | -3.75% | -25.83% |
| G4S Plc | 212.60 | -2.07% | -4.50 | 623066 | 216.20 | 212.50 | 216.20 | 1613 | 212.40 | 212.70 | 5500 | -0.56% | 7.00% |
| GALLIFORD TRY PLC LS | 645.00 | 0.70% | 4.50 | 53031 | 635.00 | 627.50 | 657.00 | 371 | 645.00 | 646.50 | 1800 | -4.90% | 4.12% |
| Games Workshop Group | 5035.00 | -0.20% | -10.00 | 3809 | 5045.00 | 4992.00 | 5075.00 | 894 | 4976.00 | 5045.00 | 230 | 8.21% | 64.54% |
| GCP INFRA INVEST | 127.50 | 0.00% | 0.00 | - | 127.50 | 127.50 | 127.50 | 200 | 124.60 | 127.00 | 3594 | -0.86% | 0.55% |
| GENESIS EMERG. MKTS | 725.00 | -0.96% | -7.00 | 128 | 723.00 | 722.00 | 725.00 | 121 | 696.00 | 733.00 | 684 | 1.40% | 12.93% |
| GENUS | 2612.00 | -0.38% | -10.00 | 4719 | 2610.00 | 2600.00 | 2640.00 | 1503 | 2506.00 | 2612.00 | 70 | -1.14% | 21.60% |
| GLAXOSMITHKLINE | 1587.20 | 0.32% | 5.00 | 1141609 | 1576.20 | 1564.60 | 1591.80 | 651 | 1587.00 | 1588.00 | 494 | 1.31% | 6.35% |
| Glencore Plc | 272.40 | -0.11% | -0.30 | 8545254 | 271.85 | 269.95 | 274.40 | 2529 | 272.30 | 272.40 | 1700 | 4.49% | -6.28% |
| GO-AHEAD GROUP | 1980.00 | -0.60% | -12.00 | 59769 | 1987.00 | 1978.00 | 1996.00 | 550 | 1978.00 | 1990.00 | 716 | -1.20% | 28.99% |
| GRAFTON GROUP | 898.50 | 0.00% | 0.00 | 3728 | 901.50 | 896.00 | 902.50 | 222 | 897.50 | 906.50 | 2913 | 2.63% | 39.74% |
| GRAINGER | 241.20 | 0.17% | 0.40 | 71809 | 240.80 | 239.40 | 242.00 | 3100 | 240.80 | 250.60 | 16195 | -2.82% | 14.64% |
| GREAT PORTLAND EST | 714.80 | 2.06% | 14.40 | 121149 | 701.10 | 701.10 | 716.00 | 5595 | 705.80 | 715.00 | 500 | 1.65% | 8.29% |
| Greencoat U.K. Wind | 139.60 | 0.00% | 0.00 | 21100 | 139.60 | 139.40 | 139.60 | 8018 | 139.40 | 142.20 | 19539 | 0.14% | 10.71% |
| GREENCORE GROUP | 212.20 | 0.86% | 1.80 | 317621 | 210.00 | 209.60 | 212.40 | 4455 | 211.40 | 212.30 | 281 | 3.06% | 19.21% |
| Greene King | 607.80 | -0.59% | -3.60 | 455492 | 602.40 | 599.20 | 614.20 | 7420 | 598.20 | 608.40 | 310 | -7.15% | 15.51% |
| GREGGS PLC LS-,02 | 2240.00 | 1.73% | 38.00 | 32139 | 2213.00 | 2208.00 | 2242.00 | 100 | 2234.00 | 2242.00 | 500 | 1.17% | 77.22% |
| GVC HOLDINGS | 623.00 | 0.35% | 2.20 | 213341 | 617.60 | 616.80 | 626.70 | 550 | 622.60 | 623.00 | 300 | -0.92% | -7.98% |
| HALMA | 1990.50 | -0.35% | -7.00 | 263964 | 1987.00 | 1983.50 | 2003.00 | 393 | 1989.00 | 1991.50 | 160 | 5.40% | 46.68% |
| Hammerson | 282.50 | -0.53% | -1.50 | 735698 | 283.50 | 281.30 | 285.40 | 2625 | 282.30 | 282.70 | 2597 | 2.36% | -14.34% |
| HarbourVest Global | 1586.00 | -0.25% | -4.00 | 211 | 1594.00 | 1586.00 | 1594.00 | 37 | 1584.00 | 1594.00 | 231 | 0.25% | 18.36% |
| HARGREAVES LANSDOWN | 1870.50 | -0.35% | -6.50 | 175914 | 1874.50 | 1858.25 | 1885.50 | 267 | 1866.00 | 1872.00 | 407 | -3.43% | 1.63% |
| HASTINGS GROUP HLD.L | 181.50 | 0.11% | 0.20 | 35178 | 179.80 | 179.60 | 181.90 | 32 | 181.30 | 181.50 | 200 | - | -3.25% |
| HAYS | 154.00 | -0.06% | -0.10 | 371812 | 154.00 | 153.10 | 154.90 | 7600 | 153.80 | 154.20 | 2400 | 1.58% | 9.45% |
| HERALD INVESTMENT | 1322.00 | -1.05% | -14.00 | 39 | 1324.00 | 1322.00 | 1324.00 | 74 | 1320.00 | 1328.00 | 64 | 0.76% | 24.72% |
| HG CAPITAL TRUST | 217.50 | 0.46% | 1.00 | 2043 | 216.00 | 216.00 | 217.50 | 1233 | 213.00 | 221.00 | 1188 | 0.46% | 20.17% |
| HICL INFRASTRUCTURE | 159.00 | 0.51% | 0.80 | 11983 | 157.60 | 157.60 | 159.00 | 4118 | 158.40 | 159.20 | 1466 | 1.47% | 1.21% |
| HIKMA PHARMA | 1645.50 | 0.18% | 3.00 | 72394 | 1630.00 | 1617.00 | 1659.50 | 113 | 1639.00 | 1647.00 | 386 | 2.52% | -3.74% |
| HILL & SMITH | 1219.00 | 1.75% | 21.00 | 10679 | 1191.00 | 1191.00 | 1219.00 | 268 | 1205.00 | 1219.00 | 800 | 1.92% | 1.75% |
| HILTON FOOD GROUP PL | 976.00 | 2.63% | 25.00 | 931 | 957.50 | 957.50 | 976.00 | 73 | 960.00 | 1016.00 | 836 | -0.26% | 6.55% |
| HISCOX LTD LS-,065 | 1688.00 | -0.12% | -2.00 | 30909 | 1682.50 | 1661.50 | 1691.00 | 321 | 1685.00 | 1687.00 | 170 | 0.30% | 4.46% |
| HOCHSCHILD MINING | 180.00 | 2.33% | 4.10 | 77604 | 176.60 | 176.60 | 181.55 | 12608 | 177.80 | 184.90 | 1200 | 6.13% | 15.20% |
| HOMESERVE | 1259.00 | 0.32% | 4.00 | 136451 | 1264.00 | 1252.00 | 1267.00 | 399 | 1257.00 | 1260.00 | 100 | 0.16% | 46.23% |
| HOWDEN JOINERY GROUP | 500.00 | 0.00% | 0.00 | 289624 | 499.40 | 494.30 | 502.00 | 440 | 499.10 | 500.20 | 2300 | - | 14.18% |
| HSBC Holdings | 644.40 | -0.43% | -2.80 | 5512477 | 644.00 | 640.70 | 646.30 | 2922 | 643.40 | 644.70 | 2084 | -0.75% | -0.06% |
| HUNTING | 497.20 | -1.15% | -5.80 | 27277 | 508.50 | 496.20 | 510.00 | 1069 | 495.20 | 497.80 | 328 | -3.55% | 5.16% |
| IBSTOCK PLC LS -,01 | 246.60 | 0.33% | 0.80 | 106174 | 246.60 | 244.90 | 247.00 | 723 | 246.20 | 248.40 | 2049 | 3.88% | 24.48% |
| IG GROUP HOLDINGS | 571.20 | -0.04% | -0.20 | 128589 | 572.80 | 569.80 | 575.00 | 868 | 570.80 | 571.60 | 865 | 2.84% | -0.75% |
| IMI PLC | 972.40 | -0.25% | -2.40 | 92339 | 978.60 | 964.60 | 979.60 | 375 | 971.60 | 985.40 | 4628 | 1.12% | 2.63% |
| Imperial Brands | 1979.40 | -1.67% | -33.60 | 547708 | 2016.50 | 1975.60 | 2016.50 | 209 | 1972.40 | 1978.60 | 246 | -4.72% | -17.02% |
| INCHCAPE | 617.00 | 0.73% | 4.50 | 98500 | 611.00 | 611.00 | 617.50 | 414 | 616.50 | 618.00 | 1900 | 0.49% | 11.47% |
| INDIVIOR PLC DL 0,10 | 45.00 | -0.09% | -0.04 | 353444 | 45.17 | 44.30 | 45.46 | 5079 | 44.63 | 45.15 | 1945 | -2.15% | -59.64% |
| Informa Plc | 801.20 | -0.12% | -1.00 | 264137 | 802.00 | 795.80 | 803.00 | 414 | 800.80 | 801.40 | 250 | 1.16% | 26.85% |
| Inmarsat | 545.60 | 0.40% | 2.20 | 296709 | 543.40 | 542.40 | 545.80 | 921 | 543.80 | 545.80 | 160 | 0.81% | 43.01% |
| INTEGRAFIN HLDGS LS- | 376.60 | -0.30% | -1.15 | 12688 | 382.73 | 376.00 | 382.73 | 100 | 376.60 | 377.05 | 473 | -3.19% | 22.27% |
| Intercontinental Hot | 5224.00 | 0.17% | 9.00 | 34123 | 5182.00 | 5181.00 | 5232.00 | 50 | 5221.00 | 5224.00 | 61 | 0.54% | 23.59% |
| INTERMED CAPITAL GRP | 1329.00 | 0.23% | 3.00 | 68213 | 1325.50 | 1318.00 | 1329.00 | 118 | 1328.00 | 1343.00 | 90 | -0.75% | 42.52% |
| IAG | 462.60 | -1.01% | -4.70 | 802405 | 464.80 | 460.40 | 469.60 | 1500 | 462.10 | 463.80 | 1085 | -0.62% | -25.05% |
| Intertek Group | 5532.00 | 0.80% | 44.00 | 62087 | 5486.00 | 5472.00 | 5540.00 | 50 | 5528.00 | 5532.00 | 82 | 1.80% | 14.99% |
| INTL PUBLIC PARTNER | 148.60 | 0.81% | 1.20 | 7976 | 147.40 | 147.40 | 148.60 | 2223 | 148.60 | 150.40 | 10991 | 0.81% | -3.13% |
| INTU PROPERTIES | 86.16 | -1.58% | -1.38 | 358341 | 87.22 | 85.60 | 87.22 | 1800 | 86.00 | 86.28 | 1722 | -0.42% | -24.55% |
| Investec Plc | 476.90 | -0.65% | -3.10 | 183249 | 479.90 | 475.60 | 481.30 | 347 | 475.70 | 477.10 | 1068 | 2.12% | 8.44% |
| IP GROUP | 72.80 | 0.41% | 0.30 | 2212 | 72.50 | 72.50 | 73.20 | 1200 | 72.50 | 72.90 | 7100 | -1.49% | - |
| ITV Plc | 104.90 | -4.72% | -5.20 | 2606180 | 109.65 | 104.70 | 109.65 | 1200 | 104.80 | 104.95 | 1300 | -3.23% | -16.05% |
| IWG PLC | 337.00 | 0.63% | 2.10 | 158492 | 334.20 | 332.40 | 338.60 | 7818 | 335.90 | 337.10 | 1500 | -1.63% | 61.63% |
| JD Sports Fashion | 593.60 | -0.20% | -1.20 | 423707 | 594.60 | 588.80 | 599.80 | 820 | 591.20 | 594.40 | 820 | -4.44% | 70.28% |
| JOHN LAING GROUP LS | 374.20 | -1.78% | -6.80 | 89630 | 386.60 | 373.80 | 386.60 | 100 | 374.00 | 374.20 | 3663 | -1.01% | 12.91% |
| WOOD GROUP (JOHN) | 399.30 | 0.05% | 0.20 | 432667 | 400.20 | 396.70 | 408.90 | 941 | 399.40 | 403.50 | 10533 | -0.27% | -21.27% |
| Johnson, Matthey | 3087.00 | -1.63% | -51.00 | 111684 | 3129.00 | 3084.00 | 3133.00 | 235 | 3084.00 | 3089.00 | 30 | -1.84% | 10.80% |
| JPM EM MKTS INV TST | 960.00 | 0.21% | 2.00 | 1359 | 958.00 | 958.00 | 960.00 | 175 | 955.00 | 975.00 | 563 | 2.13% | 13.61% |
| JPM AMERICAN INV TST | 454.00 | 0.94% | 4.25 | 2064 | 449.75 | 449.75 | 454.00 | 592 | 443.50 | 460.50 | 571 | 1.45% | 13.78% |
| JPM INDIAN INV TRUST | 759.00 | 0.00% | 0.00 | - | 759.00 | 759.00 | 759.00 | 356 | 738.00 | 753.00 | 146 | -1.68% | 8.27% |
| JPM Japan Inv Trust | 427.00 | 0.00% | 0.00 | - | 427.00 | 427.00 | 427.00 | 2223 | 425.50 | 432.50 | 752 | 1.30% | 13.87% |
| JUPITER EUROPEAN OPP | 850.00 | 0.00% | 0.00 | - | 850.00 | 850.00 | 850.00 | 315 | 834.00 | 854.00 | 556 | 2.53% | 25.18% |
| Jupit Fund Mgt | 385.70 | 3.10% | 11.60 | 365022 | 375.50 | 375.50 | 386.00 | 554 | 385.60 | 390.80 | 10370 | 2.74% | 30.66% |
| JUST GROUP PLC LS -, | 55.05 | -4.01% | -2.30 | 256734 | 57.35 | 53.90 | 57.35 | 1624 | 55.05 | 57.35 | 39022 | 19.16% | -39.64% |
| Just-Eat | 626.20 | 0.84% | 5.20 | 289089 | 623.80 | 615.00 | 627.20 | 943 | 626.20 | 626.60 | 1100 | 6.53% | 6.50% |
| KAZAKHMYS | 563.60 | -0.95% | -5.40 | 101437 | 568.20 | 561.00 | 584.60 | 444 | 563.00 | 563.60 | 2100 | 8.97% | 6.06% |
| KIER GROUP | 132.60 | -34.29% | -69.20 | 369511 | 201.20 | 126.20 | 201.60 | 7508 | 130.00 | 134.70 | 4152 | -15.38% | -67.48% |
| KINGFISHER | 207.20 | -1.33% | -2.80 | 816180 | 210.30 | 207.10 | 211.90 | 81 |