Finanz und Wirtschaft 
12.12.2019 16:46:14
Chart
Kursdaten
| Kurs | 4099.74 | Eröffnung | 4055.91 |
| Diff. absolut | 43.83 | Tages-Hoch | 4102.62 |
| Diff. % | 1.08 % | Tages-Tief | 4055.81 |
| Volumen | 581603009 | Umsatz | 225540580127 |
| Schlusskurs vom 11.12.2019 | 4055.91 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 12.12.2019 / 16:31 |
| Währung | GBP | Aktualisierungsstand | 12.12.2019 / 16:46 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 8.97% | 4269.1 | 3653.8 |
| 1 Woche | 0.30% | 4081.8 | 4017.4 |
| 1 Monat | -1.07% | 4172.3 | 4009.5 |
| 3 Monate | -0.83% | 4172.3 | 3909.4 |
| 6 Monate | -0.97% | 4269.1 | 3894.0 |
| 1 Jahr | 7.76% | 4269.1 | 3617.9 |
| 3 Jahre | 5.82% | 4394.0 | 3617.9 |
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 | 1051.00 | 0.14% | 1.50 | 310909 | 1039.00 | 1033.50 | 1052.00 | 1364 | 1050.50 | 1051.50 | 494 | -0.62% | 35.45% |
| 3I INFRASTRUCTURE | 288.50 | -0.17% | -0.50 | 20980 | 289.00 | 288.00 | 289.00 | 395 | 289.00 | 288.50 | 106 | 0.35% | 11.73% |
| 4IMPRINT GROUP | 3060.00 | -0.16% | -5.00 | 787 | 3075.00 | 3060.00 | 3080.00 | 119 | 3040.00 | 3080.00 | 133 | -1.45% | 66.58% |
| 888 HOLDINGS | 147.80 | -1.07% | -1.60 | 23381 | 150.10 | 145.50 | 150.10 | 483 | 147.30 | 180.00 | 250 | -4.54% | -14.68% |
| A.G. BARR LS-,04167 | 562.00 | 2.18% | 12.00 | 4230 | 556.00 | 556.00 | 566.00 | 307 | 562.00 | 564.00 | 702 | -3.17% | -30.64% |
| ABERFORTH SMALLER CO | 1414.00 | 1.43% | 20.00 | 1384 | 1388.00 | 1388.00 | 1416.00 | 65 | 1412.00 | 1438.00 | 1502 | 0.14% | 22.50% |
| Admiral Group | 2140.00 | 0.66% | 14.00 | 52890 | 2127.00 | 2112.00 | 2146.00 | 378 | 2139.00 | 2141.00 | 653 | 2.21% | 4.22% |
| AGGREKO | 829.70 | 1.16% | 9.50 | 46429 | 824.60 | 821.20 | 831.40 | 100 | 829.60 | 829.80 | 314 | -0.12% | 12.14% |
| AIRTEL AFRICA PLC DL | 78.95 | 0.38% | 0.30 | 179239 | 78.45 | 77.70 | 79.17 | 1068 | 78.95 | 79.00 | 11222 | 0.96% | 0.00% |
| AJ BELL PLC (WI) -,0 | 402.25 | -0.06% | -0.25 | 3853 | 398.75 | 398.75 | 403.50 | 660 | 399.50 | 404.00 | 660 | -1.23% | 0.00% |
| ALLIANCE TRUST | 814.00 | 1.37% | 11.00 | 10404 | 804.00 | 804.00 | 814.00 | 947 | 813.00 | 817.00 | 380 | -0.12% | 16.89% |
| ANGLO AMERICAN | 2173.00 | 3.75% | 78.50 | 525622 | 2084.00 | 2082.50 | 2177.00 | 227 | 2173.00 | 2174.50 | 184 | 2.25% | 20.26% |
| ANTOFAGASTA | 925.60 | 1.18% | 10.80 | 378137 | 916.80 | 900.80 | 927.80 | 65 | 925.40 | 926.20 | 353 | 6.05% | 16.45% |
| APAX GLOBAL ALPHA LT | 167.00 | -3.05% | -5.25 | 9797 | 171.50 | 167.00 | 171.50 | 329 | 168.00 | 173.50 | 1754 | -1.76% | 15.97% |
| ASCENTIAL PLC LS-,01 | 345.00 | 1.47% | 5.00 | 13967 | 342.60 | 342.00 | 345.60 | 635 | 345.00 | 346.00 | 364 | 5.59% | -9.57% |
| ASHMORE GROUP | 484.00 | 1.81% | 8.60 | 110745 | 480.00 | 479.00 | 486.00 | 366 | 484.00 | 484.40 | 3 | -1.08% | 30.46% |
| ASHTEAD GROUP | 2352.00 | 1.64% | 38.00 | 197842 | 2311.00 | 2302.00 | 2354.00 | 132 | 2351.00 | 2352.00 | 169 | -0.09% | 41.75% |
| A.B. Foods | 2426.00 | -1.78% | -44.00 | 84871 | 2451.00 | 2416.00 | 2453.00 | 330 | 2426.00 | 2427.00 | 392 | -1.36% | 20.37% |
| Assura PLC | 76.00 | -0.39% | -0.30 | 560500 | 76.20 | 75.70 | 76.30 | 4665 | 76.00 | 76.30 | 1988 | -0.65% | 43.69% |
| Aston Martin Lagonda | 615.60 | 8.76% | 49.60 | 28752 | 576.00 | 576.00 | 626.20 | 554 | 550.00 | 620.00 | 248 | 12.03% | -54.26% |
| AstraZeneca | 7353.00 | 0.63% | 46.00 | 223846 | 7315.00 | 7257.00 | 7380.00 | 59 | 7351.00 | 7352.00 | 24 | -0.14% | 24.69% |
| AUTO TRADER GRP PLCL | 537.00 | -0.07% | -0.40 | 783944 | 536.80 | 530.20 | 537.80 | 518 | 536.60 | 538.20 | 329 | -3.48% | 18.95% |
| AVAST PLC. (WI) LS-, | 428.40 | 0.19% | 0.80 | 133830 | 429.40 | 426.80 | 435.40 | 3835 | 428.20 | 428.80 | 2935 | -0.14% | 50.30% |
| AVEVA GROUP | 4480.00 | 0.72% | 32.00 | 24886 | 4456.00 | 4450.00 | 4510.00 | 42 | 4478.00 | 4482.00 | 221 | -1.98% | 83.05% |
| AVI Global Trust | 748.00 | -0.80% | -6.00 | 3206 | 751.00 | 744.00 | 751.00 | 403 | 744.00 | 755.00 | 291 | -1.97% | 12.31% |
| Aviva | 407.10 | 2.00% | 8.00 | 1157738 | 402.40 | 400.70 | 408.70 | 1650 | 407.30 | 407.50 | 486 | 1.04% | 6.65% |
| B & M Europ.Value Re | 390.10 | -0.15% | -0.60 | 348443 | 389.70 | 386.90 | 393.20 | 172 | 390.00 | 390.30 | 2082 | 2.73% | 39.29% |
| BABCOCK INT GROUP | 596.40 | -0.32% | -1.90 | 151140 | 599.00 | 594.00 | 603.60 | 567 | 595.60 | 596.60 | 349 | 3.40% | 21.80% |
| BAE SYSTEMS | 571.60 | 2.25% | 12.60 | 699478 | 558.60 | 557.80 | 572.20 | 4805 | 571.60 | 571.80 | 2030 | 1.45% | 21.50% |
| BAILLIE GIFFORD JP | 832.00 | 1.46% | 12.00 | 2583 | 822.00 | 822.00 | 832.00 | 478 | 833.00 | 835.00 | 199 | -1.44% | 21.84% |
| BAKKAVOR GRP PLC LS | 137.40 | 0.44% | 0.60 | 252 | 137.40 | 137.40 | 137.40 | 566 | 138.00 | 139.20 | 13 | 0.00% | -5.66% |
| BALFOUR BEATTY | 240.40 | 4.52% | 10.40 | 296805 | 237.20 | 236.60 | 247.40 | 1340 | 239.60 | 240.80 | 1225 | 3.70% | -7.59% |
| Bank of Georgia | 1554.00 | 0.71% | 11.00 | 27343 | 1555.00 | 1532.00 | 1558.00 | 82 | 1552.00 | 1556.00 | 90 | 3.14% | 11.94% |
| BANKERS INV TRUST | 955.00 | 0.53% | 5.00 | 2274 | 954.00 | 953.00 | 956.00 | 145 | 955.00 | 960.00 | 160 | 0.64% | 21.48% |
| Barclays Bank | 172.02 | 2.22% | 3.74 | 8354018 | 169.94 | 169.62 | 172.72 | 4499 | 171.96 | 172.04 | 1300 | 0.84% | 12.38% |
| BARRATT DEVELOPMENTS | 657.00 | -0.15% | -1.00 | 412490 | 661.40 | 655.00 | 665.60 | 365 | 657.00 | 657.40 | 691 | -1.05% | 42.52% |
| BBGI SIVAV SA | 165.75 | 1.07% | 1.75 | 3207 | 164.00 | 164.00 | 165.75 | 1483 | 165.00 | 165.50 | 607 | -1.20% | 5.47% |
| BEAZLEY PLC LS -,05 | 532.50 | 1.43% | 7.50 | 87706 | 530.00 | 525.00 | 533.50 | 929 | 531.50 | 532.50 | 937 | -1.41% | 3.96% |
| BELLWAY | 3418.00 | 0.44% | 15.00 | 33767 | 3430.00 | 3396.00 | 3443.00 | 176 | 3414.00 | 3420.00 | 212 | 0.68% | 35.25% |
| BERKELEY GROUP | 4505.00 | -1.40% | -64.00 | 107076 | 4564.00 | 4486.00 | 4598.00 | 71 | 4503.00 | 4508.00 | 22 | -0.82% | 31.90% |
| BHP Group | 1753.20 | 1.36% | 23.60 | 387879 | 1721.20 | 1719.60 | 1756.40 | 449 | 1752.60 | 1753.20 | 62 | 2.66% | 4.95% |
| BIG YELLOW GROUP | 1112.00 | -0.63% | -7.00 | 11253 | 1133.00 | 1109.00 | 1134.00 | 88 | 1111.00 | 1114.00 | 351 | -1.76% | 28.62% |
| BLACKROCK SMLR CO | 1568.00 | 0.51% | 8.00 | 500 | 1572.00 | 1566.00 | 1572.00 | 916 | 1570.00 | 1560.00 | 240 | 0.52% | 31.09% |
| BLACKROCK WLD MINING | 363.00 | 1.97% | 7.00 | 6267 | 357.00 | 357.00 | 363.50 | 341 | 361.50 | 365.00 | 107 | 0.85% | 4.25% |
| BMO COMMERCIAL PPTY | 114.20 | 0.44% | 0.50 | 5025 | 113.90 | 113.90 | 115.20 | 500 | 114.00 | 114.40 | 4473 | -3.15% | -9.19% |
| BODYCOTE PLC LS -,17 | 896.00 | 1.82% | 16.00 | 26953 | 884.50 | 880.50 | 898.50 | 125 | 894.00 | 897.00 | 140 | 1.79% | 21.51% |
| Bovis Homes Group | 1251.00 | -0.08% | -1.00 | 57495 | 1257.00 | 1246.00 | 1262.00 | 314 | 1251.00 | 1252.00 | 156 | 2.45% | 45.75% |
| BP | 470.35 | 1.57% | 7.25 | 3835619 | 463.90 | 462.35 | 470.75 | 91 | 470.35 | 470.40 | 1068 | -1.82% | -6.71% |
| BREWIN DOLPHIN | 339.40 | 2.54% | 8.40 | 91359 | 334.80 | 331.60 | 339.40 | 595 | 339.00 | 340.20 | 325 | -0.12% | 2.60% |
| BRIT AMER TOBACCO | 3008.50 | 0.47% | 14.00 | 348381 | 2985.00 | 2960.00 | 3017.00 | 50 | 3008.00 | 3009.00 | 187 | 0.79% | 19.61% |
| BRITISH LAND CO | 600.20 | 0.20% | 1.20 | 503300 | 603.60 | 591.90 | 604.40 | 933 | 600.00 | 600.80 | 300 | 2.43% | 11.96% |
| BRITVIC | 908.50 | -0.11% | -1.00 | 366919 | 914.50 | 899.50 | 914.50 | 2959 | 908.00 | 908.50 | 720 | -5.36% | 13.83% |
| BT GROUP | 190.26 | 0.17% | 0.32 | 7497109 | 191.24 | 188.56 | 192.00 | 7831 | 190.24 | 190.30 | 3997 | 1.79% | -20.09% |
| BUNZL | 2073.00 | 1.02% | 21.00 | 266439 | 2036.00 | 2036.00 | 2079.00 | 144 | 2073.00 | 2074.00 | 99 | -0.73% | -13.16% |
| BURBERRY GROUP | 2090.00 | 0.48% | 10.00 | 127483 | 2086.00 | 2080.00 | 2104.00 | 73 | 2090.00 | 2092.00 | 78 | 4.65% | 20.20% |
| CAIRN ENERGY | 181.10 | 4.08% | 7.10 | 69992 | 175.60 | 175.50 | 182.10 | 2275 | 180.80 | 181.30 | 2710 | -3.33% | 16.00% |
| CALEDONIA INVESTMENT | 3065.00 | 0.66% | 20.00 | 11 | 3065.00 | 3065.00 | 3065.00 | 181 | 3050.00 | 3105.00 | 50 | -0.81% | 8.17% |
| CAPITA | 159.40 | 1.56% | 2.45 | 737882 | 157.00 | 155.40 | 159.95 | 3901 | 159.40 | 159.60 | 241 | -2.03% | 39.26% |
| CAPITAL & COUNTIES | 251.00 | -0.63% | -1.60 | 78226 | 253.30 | 249.90 | 253.30 | 42 | 250.90 | 251.20 | 584 | 0.88% | 9.73% |
| Card Factory | 154.60 | 2.52% | 3.80 | 25873 | 152.15 | 152.15 | 156.90 | 1163 | 154.60 | 154.90 | 372 | -4.50% | -14.32% |
| Carnival | 3302.00 | 1.73% | 56.00 | 72763 | 3252.00 | 3239.00 | 3306.00 | 293 | 3301.00 | 3303.00 | 84 | 3.87% | -13.53% |
| CENTAMIN | 121.50 | 0.12% | 0.15 | 345248 | 122.50 | 120.47 | 124.80 | 325 | 121.75 | 122.05 | 3593 | -4.86% | 11.48% |
| CENTRICA | 81.32 | -0.34% | -0.28 | 2573249 | 82.12 | 80.46 | 82.12 | 916 | 81.30 | 81.32 | 432 | 3.42% | -39.60% |
| CINEWORLD GROUP | 207.20 | -2.13% | -4.50 | 539794 | 208.10 | 205.20 | 208.50 | 1324 | 207.20 | 207.40 | 1634 | 1.68% | -19.87% |
| City of London Inv T | 422.00 | 1.08% | 4.50 | 7869 | 419.50 | 419.00 | 422.00 | 5433 | 421.50 | 422.50 | 1828 | 0.54% | 8.72% |
| Clarkson PLC | 2775.00 | 1.28% | 35.00 | 708 | 2777.50 | 2777.50 | 2777.50 | 15 | 2770.00 | 2830.00 | 200 | 1.67% | 44.10% |
| CLOSE BROTHERS GROUP | 1544.00 | 2.12% | 32.00 | 15999 | 1513.00 | 1511.00 | 1545.00 | 153 | 1542.00 | 1544.00 | 235 | 2.23% | 5.07% |
| CLS HOLDINGS | 297.00 | 2.59% | 7.50 | 6685 | 291.00 | 286.00 | 297.00 | 1286 | 296.00 | 300.00 | 182 | -1.03% | 33.72% |
| Coats Group PLC | 69.25 | 0.58% | 0.40 | 125234 | 69.55 | 69.00 | 69.55 | 2840 | 69.25 | 69.35 | 107 | -3.84% | -15.62% |
| COBHAM | 158.00 | -0.03% | -0.05 | 2964107 | 158.00 | 157.60 | 158.40 | 7190 | 158.00 | 158.10 | 5345 | 0.13% | 61.41% |
| Coca-Cola HBC | 2489.00 | -0.48% | -12.00 | 149926 | 2493.00 | 2476.00 | 2515.00 | 474 | 2488.00 | 2490.00 | 656 | 0.20% | 2.37% |
| Compass Group | 1841.50 | 0.22% | 4.00 | 572539 | 1837.50 | 1828.50 | 1860.00 | 475 | 1841.00 | 1841.50 | 85 | -0.27% | 11.67% |
| Computacenter | 1531.00 | -0.58% | -9.00 | 3346 | 1546.00 | 1522.00 | 1551.00 | 40 | 1526.00 | 1532.00 | 343 | 2.05% | 53.69% |
| CONTOURGLOBAL (WI) L | 198.40 | -3.22% | -6.60 | 643 | 204.50 | 197.20 | 204.50 | 318 | 199.00 | 198.00 | 112 | -3.69% | 9.07% |
| ConvaTec Group | 188.35 | 0.56% | 1.05 | 315950 | 187.15 | 186.50 | 190.05 | 1415 | 188.35 | 188.60 | 600 | -4.44% | 33.50% |
| COUNTRYSIDE PR.PLC L | 431.20 | 1.22% | 5.20 | 34937 | 429.60 | 427.60 | 432.60 | 178 | 431.00 | 431.60 | 724 | 2.75% | 40.50% |
| CRANSWICK | 3140.00 | -0.70% | -22.00 | 5738 | 3133.00 | 3133.00 | 3162.00 | 309 | 3138.00 | 3142.00 | 260 | 2.60% | 19.68% |
| Crest Nicholson | 399.40 | -0.15% | -0.60 | 46632 | 400.80 | 398.00 | 403.80 | 138 | 398.40 | 399.40 | 397 | 3.41% | 21.21% |
| CRH PLC | 35.55 | 1.28% | 0.45 | 295461 | 35.08 | 35.08 | 35.65 | 112 | 35.54 | 35.55 | 326 | 1.89% | 53.28% |
| Croda Int | 4876.00 | 0.49% | 24.00 | 59256 | 4856.00 | 4816.00 | 4878.00 | 110 | 4876.00 | 4880.00 | 20 | -0.12% | 3.61% |
| DAEJAN | 5280.00 | 0.76% | 40.00 | 42 | 5230.00 | 5230.00 | 5290.00 | 7 | 5280.00 | 5300.00 | 9 | 1.35% | -6.43% |
| DCC | 6324.00 | 1.05% | 66.00 | 34122 | 6282.00 | 6274.00 | 6378.00 | 171 | 6322.00 | 6332.00 | 36 | -3.25% | 4.82% |
| DECHRA PHARMA | 2670.00 | 0.45% | 12.00 | 10364 | 2784.00 | 2662.00 | 2784.00 | 207 | 2668.00 | 2672.00 | 272 | -3.42% | 28.78% |
| Derwent London | 3732.00 | -0.43% | -16.00 | 10778 | 3754.00 | 3714.00 | 3762.00 | 138 | 3728.00 | 3736.00 | 84 | 2.74% | 31.46% |
| Diageo | 3079.00 | 0.11% | 3.50 | 701795 | 3072.50 | 3062.50 | 3100.50 | 491 | 3078.00 | 3079.00 | 467 | -0.16% | 9.86% |
| Diploma | 1939.00 | 0.41% | 8.00 | 1276 | 1946.00 | 1933.00 | 1949.00 | 58 | 1937.00 | 1943.00 | 65 | 6.10% | 59.06% |
| Direct Line Insuranc | 298.60 | 1.25% | 3.70 | 1052815 | 295.00 | 292.10 | 299.70 | 620 | 298.40 | 298.70 | 4269 | -1.24% | -7.00% |
| Dixons Carphone | 140.15 | 5.81% | 7.70 | 5554348 | 134.30 | 134.00 | 143.65 | 13652 | 139.95 | 140.25 | 1004 | 6.81% | 10.42% |
| DOMINOS PIZZA UK&IRL | 301.60 | 0.73% | 2.20 | 86074 | 300.00 | 298.20 | 302.20 | 146 | 301.50 | 301.80 | 616 | 0.47% | 28.00% |
| DRAX GROUP | 296.80 | 0.00% | 0.00 | 80101 | 297.80 | 292.80 | 298.60 | 230 | 296.20 | 296.80 | 678 | 5.92% | -17.56% |
| SMITH (DS) | 381.30 | 1.84% | 6.90 | 370400 | 376.70 | 373.80 | 381.60 | 532 | 381.50 | 381.70 | 169 | -0.85% | 25.60% |
| DUNELM GROUP | 1072.00 | 0.19% | 2.00 | 42797 | 1054.00 | 1054.00 | 1076.00 | 397 | 1071.00 | 1073.00 | 205 | 29.31% | 97.24% |
| EasyJet | 1355.50 | -0.29% | -4.00 | 78255 | 1361.00 | 1355.00 | 1387.50 | 647 | 1354.50 | 1356.50 | 320 | -1.09% | 22.98% |
| EDINBURGH INV TRUST | 602.00 | 0.00% | 0.00 | 31192 | 598.50 | 597.00 | 602.00 | 892 | 603.00 | 613.00 | 127 | 0.33% | 1.18% |
| Ei Group | 283.20 | -0.14% | -0.40 | 667218 | 284.00 | 281.20 | 284.00 | 14447 | 283.00 | 283.40 | 3834 | 0.64% | 56.00% |
| ELECTROCOMPONENTS | 640.60 | 0.50% | 3.20 | 43661 | 635.80 | 634.80 | 643.20 | 289 | 640.40 | 641.00 | 227 | -2.69% | 25.47% |
| ELEMENTIS | 169.60 | 1.56% | 2.60 | 58520 | 169.00 | 166.50 | 170.10 | 1158 | 169.40 | 169.80 | 2542 | 1.40% | -8.19% |
| ENERGEAN OIL+GAS LS | 916.00 | -1.40% | -13.00 | 1096 | 925.00 | 911.00 | 925.00 | 289 | 912.00 | 917.00 | 144 | 3.45% | 49.36% |
| ENTERTAINMENT ONE CA | 557.50 | 0.09% | 0.50 | 86321 | 557.00 | 557.00 | 557.50 | 61067 | 556.50 | 557.00 | 2853 | 0.00% | 57.43% |
| EQUINITI GRP PLC LS | 207.20 | 2.27% | 4.60 | 1179377 | 206.40 | 204.40 | 208.60 | 886 | 207.00 | 207.40 | 1251 | 4.54% | -6.85% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EUROMONEY INST INV | 1267.00 | 2.51% | 31.00 | 32589 | 1254.00 | 1246.00 | 1268.00 | 427 | 1262.00 | 1268.00 | 33 | 1.98% | 3.87% |
| JUPITER EUROPEAN OPP | 803.00 | 1.39% | 11.00 | 2529 | 794.00 | 791.00 | 803.00 | 453 | 803.00 | 804.00 | 57 | -2.22% | 16.64% |
| EVRAZ | 372.40 | 5.38% | 19.00 | 445755 | 354.90 | 350.00 | 374.20 | 123 | 372.50 | 373.00 | 491 | -1.37% | -26.31% |
| EXPERIAN | 2475.00 | 1.39% | 34.00 | 156836 | 2441.00 | 2435.00 | 2480.50 | 557 | 2475.00 | 2476.00 | 719 | -0.61% | 28.61% |
| FDM Group | 985.00 | 4.01% | 38.00 | 2292 | 948.00 | 944.00 | 985.00 | 261 | 981.00 | 987.00 | 216 | 2.71% | 26.94% |
| Ferguson | 6698.00 | -1.35% | -92.00 | 65006 | 6798.00 | 6692.00 | 6840.00 | 171 | 6696.00 | 6700.00 | 144 | 2.88% | 35.83% |
| FERREXPO | 148.15 | 2.28% | 3.30 | 270171 | 145.60 | 145.57 | 153.05 | 515 | 147.55 | 148.55 | 366 | 1.26% | -25.39% |
| FIDELITY CHINA SPC | 219.50 | 2.21% | 4.75 | 4273 | 217.50 | 217.50 | 220.00 | 907 | 219.50 | 220.00 | 1924 | 1.78% | 13.03% |
| FIDELITY EUROPEAN | 251.50 | 1.41% | 3.50 | 2922 | 248.50 | 248.50 | 251.50 | 1089 | 251.00 | 251.50 | 81 | -0.60% | 20.39% |
| FIDELITY SPEC VALUES | 262.00 | 0.58% | 1.50 | 1188 | 260.50 | 260.50 | 262.00 | 968 | 262.00 | 262.50 | 341 | -1.51% | 16.82% |
| FINABLR PLC LS 0,01 | 210.00 | -2.69% | -5.80 | 8153 | 213.80 | 207.20 | 213.80 | 158 | 209.80 | 211.20 | 1079 | 3.85% | 0.00% |
| FINSBURY GR&INC TRUS | 884.00 | 0.57% | 5.00 | 17505 | 879.00 | 879.00 | 884.00 | 409 | 884.00 | 886.00 | 3674 | 1.15% | 17.04% |
| FIRSTGROUP | 115.10 | 0.96% | 1.10 | 93033 | 114.60 | 114.00 | 116.10 | 1160 | 114.90 | 115.30 | 2224 | -1.89% | 36.28% |
| FISHER JAMES & SONS | 1983.00 | 1.17% | 23.00 | 109 | 1938.00 | 1938.00 | 1983.00 | 85 | 1978.00 | 1988.00 | 56 | 1.66% | 13.43% |
| Flutter Entertainmen | 8916.00 | 3.05% | 264.00 | 16738 | 8706.00 | 8706.00 | 8980.00 | 17 | 8898.00 | 8920.00 | 102 | -0.23% | 35.29% |
| Foresight Solar Fund | 117.00 | 0.21% | 0.25 | 5295 | 116.00 | 116.00 | 117.00 | 1400 | 117.00 | 128.50 | 3 | -1.06% | 9.11% |
| FRESNILLO | 588.80 | 0.99% | 5.80 | 90628 | 576.00 | 574.80 | 595.80 | 84 | 588.20 | 589.00 | 223 | 6.66% | -32.30% |
| FUTURE | 1434.00 | 2.58% | 36.00 | 13127 | 1410.00 | 1410.00 | 1448.00 | 774 | 1432.00 | 1436.00 | 1 | 1.16% | 192.47% |
| G4S Plc | 208.60 | 1.86% | 3.80 | 569177 | 203.50 | 203.50 | 208.90 | 1755 | 208.40 | 208.70 | 1637 | -1.21% | 3.07% |
| GALLIFORD TRY PLC LS | 767.00 | 0.72% | 5.50 | 35421 | 767.50 | 755.50 | 771.50 | 259 | 765.50 | 768.50 | 453 | 3.04% | 22.92% |
| Games Workshop Group | 5480.00 | -1.62% | -90.00 | 1747 | 5515.00 | 5445.00 | 5530.00 | 41 | 5470.00 | 5485.00 | 106 | -1.94% | 82.03% |
| GCP INFRA INVEST | 131.20 | -0.15% | -0.20 | 25724 | 131.20 | 131.00 | 131.40 | 4763 | 131.40 | 131.80 | 4800 | 0.08% | 3.63% |
| GCP STUDENT LIVING L | 186.80 | -1.32% | -2.50 | 30538 | 187.90 | 186.60 | 188.10 | 2864 | 186.60 | 186.80 | 3803 | 0.96% | 27.05% |
| GENESIS EMERG. MKTS | 747.50 | 1.42% | 10.50 | 599 | 741.00 | 741.00 | 747.50 | 82 | 750.00 | 755.00 | 59 | -1.21% | 14.80% |
| GENUS | 3112.00 | 0.84% | 26.00 | 2536 | 3102.00 | 3092.00 | 3114.00 | 78 | 3112.00 | 3116.00 | 42 | -0.64% | 43.67% |
| GLAXOSMITHKLINE | 1755.40 | 0.11% | 2.00 | 932766 | 1752.80 | 1739.60 | 1761.00 | 334 | 1755.20 | 1755.60 | 919 | 2.83% | 17.49% |
| Glencore Plc | 225.45 | 2.97% | 6.50 | 4086892 | 219.60 | 218.45 | 226.45 | 1779 | 225.70 | 225.85 | 1917 | -7.96% | -24.67% |
| GO-AHEAD GROUP | 2000.00 | -0.50% | -10.00 | 7336 | 2033.00 | 1996.50 | 2068.00 | 45 | 1993.00 | 2002.00 | 155 | 0.65% | 30.94% |
| GRAFTON GROUP | 830.50 | 3.88% | 31.00 | 52801 | 820.50 | 814.25 | 837.00 | 105 | 830.50 | 834.00 | 96 | -4.25% | 24.34% |
| GRAINGER | 280.40 | 0.21% | 0.60 | 51447 | 279.40 | 278.20 | 281.40 | 569 | 280.00 | 280.60 | 1359 | 1.01% | 32.98% |
| GREAT PORTLAND EST | 844.80 | -1.03% | -8.80 | 252600 | 853.00 | 840.30 | 854.00 | 131 | 845.40 | 846.00 | 428 | 3.19% | 29.32% |
| Greencoat U.K. Wind | 147.40 | 0.27% | 0.40 | 56125 | 146.20 | 146.00 | 147.40 | 1358 | 147.00 | 147.60 | 1126 | -0.54% | 16.57% |
| GREENCORE GROUP | 255.40 | -0.85% | -2.20 | 114233 | 255.40 | 255.20 | 257.80 | 1180 | 255.10 | 255.60 | 1581 | 7.07% | 44.72% |
| GREGGS PLC LS-,02 | 2074.00 | -0.77% | -16.00 | 14284 | 2092.00 | 2050.00 | 2094.00 | 137 | 2070.00 | 2074.00 | 101 | 2.05% | 65.35% |
| GVC HOLDINGS | 834.40 | 1.98% | 16.20 | 178923 | 823.40 | 820.00 | 838.20 | 292 | 834.80 | 835.40 | 158 | -3.94% | 20.86% |
| HALMA | 2085.00 | 1.02% | 21.00 | 156883 | 2070.00 | 2060.00 | 2086.00 | 1496 | 2084.00 | 2086.00 | 36 | -1.43% | 52.10% |
| Hammerson | 293.10 | -0.71% | -2.10 | 232937 | 291.80 | 288.70 | 295.00 | 554 | 292.80 | 293.20 | 357 | -0.24% | -10.49% |
| HarbourVest Global | 1686.00 | -1.75% | -30.00 | 1123 | 1700.00 | 1686.00 | 1700.00 | 118 | 1684.00 | 1694.00 | 163 | -1.86% | 25.82% |
| HARGREAVES LANSDOWN | 1901.50 | 3.23% | 59.50 | 113518 | 1856.00 | 1832.00 | 1902.50 | 76 | 1899.50 | 1902.50 | 73 | 2.36% | 0.08% |
| HASTINGS GROUP HLD.L | 177.10 | 1.78% | 3.10 | 24212 | 175.90 | 174.70 | 177.40 | 1051 | 177.00 | 177.60 | 1504 | -1.08% | -7.25% |
| HAYS | 169.30 | 1.68% | 2.80 | 176345 | 166.70 | 165.80 | 170.00 | 89 | 169.10 | 169.40 | 3303 | -0.12% | 18.34% |
| HENDERSON SMALLER CO | 979.00 | -0.20% | -2.00 | 569 | 973.00 | 973.00 | 979.00 | 416 | 979.00 | 991.00 | 181 | 1.40% | 28.40% |
| HERALD INVESTMENT | 1393.00 | -0.50% | -7.00 | 997 | 1408.00 | 1392.00 | 1408.00 | 109 | 1408.00 | 1418.00 | 57 | 0.29% | 32.08% |
| HG CAPITAL TRUST | 249.50 | 0.00% | 0.00 | 22042 | 249.50 | 248.50 | 251.00 | 3870 | 249.50 | 252.50 | 695 | -1.09% | 37.85% |
| HICL Infrastructure | 160.20 | 0.12% | 0.20 | 187393 | 159.60 | 159.60 | 160.40 | 2335 | 160.00 | 160.20 | 5393 | -0.56% | 1.85% |
| HIKMA PHARMA | 1939.00 | -1.52% | -30.00 | 49905 | 1983.00 | 1922.00 | 1983.50 | 30 | 1937.50 | 1939.50 | 202 | 4.26% | 15.18% |
| HILL & SMITH | 1357.00 | 0.97% | 13.00 | 2774 | 1348.00 | 1341.00 | 1364.00 | 153 | 1359.00 | 1364.00 | 297 | 1.05% | 12.19% |
| HILTON FOOD GROUP PL | 1020.00 | 0.39% | 4.00 | 209 | 1020.00 | 1020.00 | 1020.00 | 111 | 990.00 | 1022.00 | 23 | 2.63% | 10.92% |
| HISCOX LTD LS-,065 | 1332.00 | 0.68% | 9.00 | 47440 | 1325.00 | 1316.00 | 1337.00 | 320 | 1332.00 | 1333.00 | 205 | -1.19% | -18.13% |
| HOCHSCHILD MINING | 161.00 | 0.37% | 0.60 | 41385 | 161.40 | 160.20 | 164.45 | 279 | 160.60 | 161.00 | 100 | -2.02% | 2.66% |
| HOMESERVE | 1236.00 | 1.06% | 13.00 | 34226 | 1224.00 | 1222.00 | 1238.00 | 89 | 1234.00 | 1236.00 | 789 | 1.83% | 42.04% |
| HOWDEN JOINERY GROUP | 643.00 | 1.07% | 6.80 | 169337 | 637.80 | 637.80 | 644.40 | 14 | 643.00 | 643.40 | 48 | 1.02% | 45.28% |
| HSBC Holdings | 577.75 | 2.76% | 15.50 | 3266980 | 567.60 | 566.50 | 578.60 | 1860 | 577.70 | 577.90 | 3706 | 0.85% | -12.80% |
| HUNTING | 384.40 | 5.90% | 21.40 | 38033 | 367.60 | 365.80 | 384.40 | 906 | 382.40 | 387.40 | 707 | -4.22% | -23.22% |
| IBSTOCK PLC LS -,01 | 268.40 | 1.28% | 3.40 | 30512 | 262.40 | 262.40 | 268.80 | 735 | 268.20 | 269.00 | 1648 | 0.45% | 33.77% |
| ICG Enterprise Trust | 964.00 | 1.69% | 16.00 | 9 | 964.00 | 964.00 | 964.00 | 387 | 964.00 | 960.00 | 105 | -0.21% | 17.91% |
| IG GROUP HOLDINGS | 671.40 | 2.07% | 13.60 | 84480 | 657.20 | 653.60 | 672.80 | 590 | 671.20 | 672.00 | 37 | -4.56% | 14.30% |
| IMI PLC | 1153.00 | 2.40% | 27.00 | 41885 | 1124.50 | 1124.50 | 1155.00 | 911 | 1153.00 | 1154.50 | 45 | 0.18% | 18.84% |
| Imperial Brands | 1686.00 | 0.93% | 15.60 | 488187 | 1658.60 | 1650.80 | 1693.00 | 585 | 1685.60 | 1686.20 | 978 | -2.03% | -29.98% |
| INCHCAPE | 680.50 | -0.66% | -4.50 | 38374 | 686.00 | 677.50 | 686.00 | 598 | 680.50 | 681.00 | 766 | 5.55% | 23.76% |
| Informa Plc | 778.00 | 0.78% | 6.00 | 142132 | 771.40 | 770.60 | 778.60 | 1133 | 778.00 | 778.20 | 77 | 1.21% | 22.23% |
| INTEGRAFIN HLDGS LS- | 398.00 | -0.50% | -2.00 | 22000 | 396.75 | 395.00 | 398.75 | 666 | 396.00 | 399.50 | 141 | 0.00% | 29.87% |
| Intercontinental Hot | 4919.75 | 2.31% | 111.25 | 32506 | 4828.00 | 4827.50 | 4939.50 | 92 | 4917.50 | 4922.00 | 164 | 1.35% | 13.76% |
| INTERMED CAPITAL GRP | 1533.00 | 0.46% | 7.00 | 54096 | 1540.00 | 1522.00 | 1547.00 | 52 | 1532.00 | 1533.00 | 855 | -1.17% | 63.65% |
| IAG | 559.00 | 2.23% | 12.20 | 937334 | 548.60 | 548.60 | 561.40 | 1319 | 558.80 | 559.20 | 919 | -0.65% | -11.41% |
| Intertek Group | 5506.00 | 0.84% | 46.00 | 30395 | 5452.00 | 5432.00 | 5506.00 | 149 | 5506.00 | 5510.00 | 61 | 0.85% | 13.49% |
| INTL PUBLIC PARTNER | 155.80 | 1.70% | 2.60 | 45485 | 153.00 | 153.00 | 155.80 | 7507 | 155.60 | 156.00 | 519 | -2.79% | -0.13% |
| Investec Plc | 434.10 | 2.21% | 9.40 | 186393 | 423.80 | 423.60 | 435.00 | 160 | 433.60 | 434.50 | 722 | -3.27% | -3.43% |
| IP GROUP | 62.70 | 4.33% | 2.60 | 42681 | 61.10 | 60.40 | 62.90 | 1694 | 62.70 | 62.90 | 4100 | 0.50% | 0.00% |
| ITV Plc | 144.00 | 0.88% | 1.25 | 1005786 | 143.65 | 142.25 | 144.75 | 641 | 143.95 | 144.05 | 3254 | 1.57% | 14.25% |
| IWG PLC | 403.20 | 0.55% | 2.20 | 98296 | 401.70 | 400.00 | 403.80 | 17 | 403.00 | 403.30 | 384 | -0.57% | 92.33% |
| JD Sports Fashion | 740.00 | 1.18% | 8.60 | 461729 | 736.80 | 732.80 | 748.60 | 422 | 739.80 | 740.20 | 1088 | -6.28% | 109.81% |
| JOHN LAING GROUP LS | 354.60 | -10.14% | -40.00 | 108901 | 377.80 | 321.00 | 379.20 | 350 | 315.00 | 365.00 | 570 | -0.30% | 19.07% |
| WOOD GROUP (JOHN) | 364.30 | 7.24% | 24.60 | 782364 | 334.80 | 334.80 | 368.90 | 436 | 364.00 | 365.00 | 1989 | 4.85% | -33.02% |
| Johnson, Matthey | 2872.00 | 2.39% | 67.00 | 79127 | 2822.00 | 2822.00 | 2883.00 | 65 | 2871.00 | 2873.00 | 89 | -0.88% | 0.68% |
| JPM EM MKTS INV TST | 1000.00 | 1.83% | 18.00 | 9260 | 988.00 | 984.00 | 1000.00 | 1180 | 1002.00 | 1006.00 | 154 | -0.20% | 16.21% |
| JPM AMERICAN INV TST | 472.50 | 1.50% | 7.00 | 3106 | 467.00 | 466.50 | 472.50 | 608 | 471.50 | 480.00 | 4500 | 0.22% | 16.67% |
| JPM INDIAN INV TRUST | 722.00 | 0.14% | 1.00 | 1054 | 721.00 | 720.00 | 727.00 | 106 | 727.00 | 722.00 | 25 | -0.55% | 2.85% |
| JPM Japan Inv Trust | 468.00 | 0.21% | 1.00 | 1602 | 467.50 | 467.00 | 469.50 | 815 | 469.00 | 473.50 | 351 | -0.64% | 24.53% |
| Jupit Fund Mgt | 387.60 | 1.23% | 4.70 | 86139 | 382.60 | 381.40 | 388.20 | 159 | 387.10 | 387.30 | 106 | 4.22% | 29.71% |
| Just-Eat | 782.00 | 0.15% | 1.20 | 125142 | 783.60 | 780.00 | 785.20 | 2702 | 781.80 | 782.20 | 631 | 1.99% | 32.79% |
| KAINOS GROUP PLC LS- | 622.00 | 2.30% | 14.00 | 2732 | 618.00 | 616.00 | 626.00 | 253 | 620.00 | 626.00 | 388 | -0.98% | 52.76% |
| KAZAKHMYS | 529.80 | 4.41% | 22.40 | 115415 | 516.80 | 510.00 | 532.00 | 2 | 529.40 | 530.80 | 124 | 8.00% | -4.52% |
| KINGFISHER | 218.00 | 2.06% | 4.40 | 638826 | 213.00 | 213.00 | 218.60 | 2788 | 217.90 | 218.20 | 987 | 4.76% | 3.39% |
| LANCASHIRE | 731.00 | 1.53% | 11.00 | 16709 | 733.00 | 728.50 | 734.50 | 192 | 730.50 | 734.00 | 352 | 0.63% | 18.91% |
| LAND SECURITES GRP | 936.80 | -0.43% | -4.00 | 277992 | 941.00 | 927.20 | 941.00 | 374 | 936.80 | 937.40 | 710 | 0.68% | 16.72% |
| LAW DEBENTURE CORP | 602.00 | -0.66% | -4.00 | 1829 | 598.00 | 598.00 | 602.00 | 290 | 604.00 | 600.00 | 365 | -0.33% | 13.58% |
| Legal & General | 287.90 | 2.49% | 7.00 | 2773963 | 282.80 | 281.60 | 289.10 | 5763 | 287.80 | 288.00 | 2543 | 1.66% | 21.60% |
| Lloyds Banking Grp | 61.12 | 1.18% | 0.71 | 29074082 | 60.59 | 60.23 | 61.31 | 3047 | 61.11 | 61.12 | 8673 | -0.49% | 16.67% |
| LONDON STOCK EXCH. | 7005.00 | 2.11% | 145.00 | 123443 | 6908.00 | 6876.00 | 7030.00 | 83 | 7004.00 | 7006.00 | 286 | 1.21% | 70.22% |
| LONDONMETRIC PROP PL | 224.00 | -0.89% | -2.00 | 60834 | 227.00 | 223.60 | 227.00 | 371 | 223.80 | 224.80 | 1961 | -2.33% | 30.03% |
| M+G LS -,05 | 222.00 | 1.37% | 3.00 | 1624689 | 219.40 | 218.40 | 222.40 | 1972 | 221.80 | 222.20 | 5465 | -2.75% | 0.00% |
| Man Group | 149.60 | 1.06% | 1.57 | 168841 | 148.35 | 146.70 | 149.75 | 294 | 149.60 | 149.80 | 1814 | -1.53% | 11.09% |
| MARKS & SPENCER GRP | 211.90 | 2.07% | 4.30 | 1398397 | 208.40 | 206.60 | 212.40 | 3675 | 211.80 | 212.00 | 1696 | 8.66% | -11.84% |
| MARSHALLS | 780.00 | 1.50% | 11.50 | 7714 | 771.00 | 768.50 | 782.00 | 310 | 778.50 | 782.00 | 210 | 0.52% | 64.91% |
| MARSTON'S | 123.70 | -3.96% | -5.10 | 164113 | 126.80 | 122.50 | 126.80 | 1628 | 123.70 | 123.90 | 1069 | -1.38% | 36.80% |
| MCCARTHY + STONE PLC | 138.00 | -0.65% | -0.90 | 6454 | 139.10 | 138.00 | 139.10 | 421 | 137.60 | 138.30 | 1250 | -0.57% | -0.43% |
| Mediclinic Internati | 395.20 | 2.86% | 11.00 | 106861 | 374.20 | 372.10 | 401.10 | 123 | 395.00 | 395.60 | 219 | -0.90% | 18.47% |
| MEGGITT | 653.80 | 1.33% | 8.60 | 205775 | 644.80 | 644.80 | 654.80 | 1188 | 653.80 | 654.40 | 126 | 1.35% | 37.28% |
| Melrose Industries | 232.90 | 3.37% | 7.60 | 989710 | 225.90 | 225.40 | 233.20 | 1019 | 232.80 | 233.00 | 1822 | -0.40% | 37.63% |
| Micro Focus Intl | 1026.60 | 1.50% | 15.20 | 239902 | 1021.20 | 1001.00 | 1036.80 | 124 | 1025.80 | 1026.60 | 154 | -6.71% | -26.76% |
| MITCHELLS & BUTLERS | 432.50 | -0.12% | -0.50 | 8453 | 428.50 | 428.50 | 433.00 | 1189 | 432.00 | 433.00 | 459 | -1.37% | 68.88% |
| MONDI | 1669.00 | 2.08% | 34.00 | 331365 | 1635.50 | 1635.00 | 1671.50 | 718 | 1669.00 | 1671.00 | 1318 | -0.03% | 0.00% |
| MONEYSUPERMARKET.COM | 310.60 | -1.62% | -5.10 | 241423 | 318.10 | 310.60 | 318.20 | 780 | 310.50 | 310.80 | 4114 | -2.65% | 14.55% |
| MONKS INV TRUST | 935.00 | 1.52% | 14.00 | 3544 | 924.00 | 921.00 | 935.00 | 116 | 936.00 | 938.00 | 168 | 0.22% | 26.16% |
| MORGAN ADVAN MAT PLC | 301.00 | 1.38% | 4.10 | 10119 | 296.60 | 296.60 | 301.00 | 2243 | 300.80 | 302.40 | 854 | 3.31% | 12.04% |
| MORRISON WM SMKTS | 194.70 | 0.41% | 0.80 | 1079703 | 193.70 | 191.90 | 195.25 | 1755 | 194.65 | 194.85 | 2166 | 0.65% | -8.88% |
| Murray Int Trust | 1212.00 | 1.51% | 18.00 | 1767 | 1194.00 | 1194.00 | 1214.00 | 386 | 1212.00 | 1234.00 | 2250 | 0.84% | 5.48% |
| National Express | 447.40 | -0.04% | -0.20 | 18162 | 448.00 | 447.40 | 450.80 | 878 | 447.20 | 447.60 | 1192 | -2.78% | 20.52% |
| NATIONAL GRID | 889.20 | -0.47% | -4.20 | 1173279 | 896.60 | 885.70 | 898.10 | 792 | 889.00 | 889.10 | 948 | 1.81% | 16.97% |
| NB GLOBAL RED | 90.70 | -0.66% | -0.60 | 16003 | 91.00 | 90.50 | 91.00 | 1752 | 90.60 | 90.90 | 1585 | 0.22% | 2.49% |
| NETWORK INTERN. (WI) | 580.00 | 2.29% | 13.00 | 246690 | 576.00 | 575.00 | 587.00 | 1438 | 579.00 | 580.00 | 1565 | -0.53% | 0.00% |
| NEWRIVER REIT LS-,01 | 195.00 | 1.56% | 3.00 | 78800 | 193.40 | 190.40 | 195.90 | 793 | 194.40 | 195.40 | 740 | 0.68% | -9.43% |
| NEXT | 6854.00 | -0.35% | -24.00 | 48713 | 6892.00 | 6830.00 | 6916.00 | 176 | 6852.00 | 6856.00 | 147 | 2.20% | 72.81% |
| NEXTENERGY SOLAR FD | 121.50 | 0.41% | 0.50 | 164375 | 121.75 | 121.50 | 121.75 | 5934 | 121.50 | 123.00 | 1125 | -0.62% | 4.76% |
| NMC HEALTH PLC LS-,1 | 2539.00 | 0.83% | 21.00 | 82265 | 2527.00 | 2508.00 | 2563.00 | 34 | 2539.00 | 2541.00 | 180 | 3.54% | -8.37% |
| OCADO GROUP | 1209.50 | 1.04% | 12.50 | 185313 | 1220.00 | 1193.00 | 1225.00 | 85 | 1208.50 | 1209.50 | 158 | -2.37% | 51.37% |
| ONESAVINGS BANK LS - | 401.60 | -0.94% | -3.80 | 121535 | 405.60 | 398.60 | 405.60 | 215 | 399.80 | 402.20 | 109 | 4.27% | 16.29% |
| OXFORD INSTRUMENTS | 1494.00 | -1.06% | -16.00 | 1879 | 1506.00 | 1462.00 | 1506.00 | 11 | 1480.00 | 1518.00 | 42 | -3.49% | 69.97% |
| Pagegroup | 494.20 | 2.02% | 9.80 | 9388 | 488.20 | 485.80 | 496.80 | 75 | 494.00 | 495.00 | 509 | -0.08% | 7.17% |
| PANTHEON INTL PART | 2390.00 | 0.42% | 10.00 | 340 | 2380.00 | 2375.00 | 2390.00 | 468 | 2385.00 | 2390.00 | 3 | 2.15% | 20.51% |
| Paragon Banking | 491.80 | 0.57% | 2.80 | 71846 | 488.20 | 484.00 | 491.80 | 243 | 491.60 | 492.00 | 341 | 2.30% | 26.42% |
| PAYPOINT | 939.00 | -0.42% | -4.00 | 897 | 940.00 | 937.00 | 948.00 | 149 | 937.00 | 981.00 | 196 | -5.89% | 18.17% |
| PEARSON | 649.20 | 0.87% | 5.60 | 212922 | 645.80 | 643.40 | 651.80 | 254 | 649.00 | 649.40 | 479 | 2.52% | -31.21% |
| PENNON GROUP | 908.00 | -1.88% | -17.40 | 96391 | 926.40 | 902.00 | 929.20 | 472 | 907.20 | 908.00 | 647 | -0.49% | 33.15% |
| PERPETUAL INC & GR | 316.00 | -0.08% | -0.25 | 186 | 316.00 | 316.00 | 316.00 | 1636 | 317.50 | 323.50 | 6676 | 0.88% | 2.51% |
| Pershing Square | 18.20 | 0.33% | 0.06 | 22916 | 18.20 | 18.14 | 18.22 | 4066 | 18.14 | 18.24 | 81 | -0.44% | 40.40% |
| PERSIMMON | 2504.00 | 0.16% | 4.00 | 209626 | 2524.00 | 2494.00 | 2530.00 | 220 | 2504.00 | 2506.00 | 152 | -1.42% | 29.37% |
| PERSONAL ASSETS TST | 41975.00 | -0.06% | -25.00 | 19 | 41975.00 | 41950.00 | 42000.00 | 2 | 41950.00 | 42400.00 | 12 | 0.12% | 7.42% |
| PETROFAC | 396.20 | 4.07% | 15.50 | 136475 | 385.70 | 383.20 | 397.70 | 88 | 396.50 | 397.60 | 204 | -1.83% | -20.36% |
| Pets At Home Group | 285.20 | 6.66% | 17.80 | 207969 | 270.20 | 270.20 | 286.40 | 8141 | 285.40 | 286.60 | 1313 | 7.48% | 129.73% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Playtech | 382.60 | 2.57% | 9.60 | 20975 | 372.90 | 372.45 | 382.60 | 238 | 380.50 | 381.30 | 1 | -0.85% | -3.12% |
| Plus500 | 840.20 | 1.72% | 14.20 | 8025 | 833.20 | 824.40 | 844.20 | 1000 | 715.00 | 845.60 | 105 | 8.17% | -39.49% |
| POLAR CAPITAL TECH | 1482.00 | 1.51% | 22.00 | 2654 | 1472.00 | 1472.00 | 1482.00 | 319 | 1486.00 | 1492.00 | 463 | -0.82% | 32.49% |
| POLLEN STR.SEC.LEN.L | 818.00 | 0.25% | 2.00 | 24 | 818.00 | 818.00 | 818.00 | 158 | 800.00 | 818.00 | 718 | -0.97% | 0.00% |
| Polymetal Intl | 1210.25 | 1.32% | 15.75 | 458294 | 1208.00 | 1199.75 | 1223.00 | 77 | 1210.50 | 1211.00 | 341 | 0.13% | 44.68% |
| Polypipe Group | 499.00 | 0.44% | 2.20 | 13233 | 497.00 | 496.80 | 500.50 | 100 | 498.20 | 498.60 | 104 | -1.62% | 51.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PREMIER OIL | 88.59 | 1.62% | 1.41 | 324893 | 87.98 | 86.11 | 89.26 | 3152 | 88.22 | 88.76 | 1988 | -2.64% | 31.20% |
| Primary Health Prope | 146.20 | -0.88% | -1.30 | 69139 | 147.60 | 145.80 | 147.80 | 7180 | 146.20 | 146.60 | 1016 | -0.47% | 33.12% |
| Provident Financial | 430.90 | 2.38% | 10.00 | 119860 | 422.10 | 422.10 | 434.40 | 456 | 430.50 | 432.50 | 959 | -0.82% | -27.05% |
| PRUDENTIAL | 1368.00 | 3.87% | 51.00 | 1159989 | 1321.00 | 1319.50 | 1373.00 | 420 | 1368.00 | 1368.50 | 1146 | 0.53% | -6.23% |
| PURETECH HEALTH PLC | 259.00 | 4.44% | 11.00 | 4568 | 251.00 | 251.00 | 259.00 | 469 | 246.00 | 267.00 | 3388 | -1.78% | 40.91% |
| PZ CUSSONS | 192.60 | -0.62% | -1.20 | 13927 | 191.40 | 190.80 | 195.80 | 812 | 192.60 | 193.40 | 1556 | -3.58% | -8.84% |
| QINETIQ GROUP | 338.60 | 0.12% | 0.40 | 37149 | 337.50 | 337.20 | 340.20 | 1473 | 338.40 | 339.00 | 1096 | 1.32% | 17.63% |
| QUILTER PLC 144A LS- | 151.50 | 1.17% | 1.75 | 762382 | 149.40 | 147.20 | 151.75 | 1024 | 151.50 | 151.70 | 1211 | -0.40% | 27.12% |
| RANK GROUP | 248.50 | 2.90% | 7.00 | 1010 | 241.00 | 241.00 | 248.50 | 100 | 248.00 | 248.50 | 41 | -3.78% | 73.24% |
| RATHBONE BROTHERS | 2065.00 | 1.23% | 25.00 | 1557 | 2060.00 | 2035.00 | 2070.00 | 145 | 2065.00 | 2080.00 | 139 | -3.32% | -13.85% |
| RECKITT BENCKISER | 6011.00 | 0.17% | 10.00 | 129502 | 6001.00 | 5988.00 | 6048.00 | 49 | 6010.00 | 6013.00 | 176 | 1.42% | 0.03% |
| REDROW | 682.50 | 1.56% | 10.50 | 178596 | 677.00 | 675.00 | 693.00 | 1244 | 682.00 | 683.00 | 600 | 0.30% | 37.31% |
| Relx Plc | 1819.50 | 0.47% | 8.50 | 261754 | 1812.50 | 1799.50 | 1821.50 | 507 | 1819.50 | 1820.50 | 1102 | -0.03% | 11.96% |
| Renewables Infrastru | 128.60 | 0.31% | 0.40 | 48246 | 128.20 | 127.80 | 128.80 | 22972 | 128.60 | 128.80 | 10 | -0.47% | 13.45% |
| RENISHAW | 3802.00 | -0.16% | -6.00 | 2333 | 3822.00 | 3788.00 | 3840.00 | 1 | 3798.00 | 3810.00 | 167 | -0.78% | -9.68% |
| RENTOKIL INITIAL | 439.20 | 0.85% | 3.70 | 718148 | 435.80 | 435.30 | 440.80 | 9558 | 439.00 | 439.30 | 826 | 0.14% | 29.77% |
| RESTAURANT GROUP | 146.30 | -0.68% | -1.00 | 48157 | 149.90 | 145.10 | 149.90 | 268 | 146.10 | 146.70 | 777 | 5.44% | 4.47% |
| RHI Magnesita | 3698.00 | 0.33% | 12.00 | 2860 | 3686.00 | 3686.00 | 3742.00 | 4 | 3694.00 | 3702.00 | 20 | -3.66% | -6.78% |
| Rightmove | 613.80 | 1.02% | 6.20 | 217979 | 612.20 | 609.00 | 614.60 | 969 | 613.80 | 614.20 | 938 | -1.97% | 40.21% |
| RIO TINTO | 4380.00 | 1.26% | 54.50 | 400162 | 4302.50 | 4292.00 | 4389.50 | 35 | 4380.00 | 4381.00 | 92 | 3.52% | 15.70% |
| RIT CAPITAL PARTNERS | 2135.00 | 0.00% | 0.00 | 1930 | 2135.00 | 2130.00 | 2140.00 | 880 | 2135.00 | 2140.00 | 27 | 0.23% | 12.13% |
| Riverstone Energy | 402.25 | 1.45% | 5.75 | 1452 | 401.00 | 394.50 | 402.25 | 55 | 400.00 | 450.00 | 100 | -1.61% | -63.62% |
| ROLLS ROYCE | 708.20 | 0.85% | 6.00 | 852725 | 700.00 | 697.40 | 715.40 | 215 | 708.20 | 708.60 | 1736 | 0.11% | -15.05% |
| ROTORK | 324.60 | 0.87% | 2.80 | 87262 | 323.10 | 321.70 | 325.10 | 215 | 324.40 | 324.70 | 19 | -1.80% | 29.86% |
| Royal Bk of Scotld G | 232.80 | 2.15% | 4.90 | 2078126 | 229.20 | 228.40 | 233.70 | 6353 | 232.60 | 232.80 | 6324 | 2.89% | 5.61% |
| Royal Dutch Shell A | 26.00 | 0.42% | 0.11 | 1277619 | 25.88 | 25.73 | 26.07 | 900 | 26.00 | 26.01 | 3202 | 1.05% | 0.66% |
| Royal Dutch Shell 'B | 2175.00 | 1.14% | 24.50 | 558408 | 2150.00 | 2149.00 | 2179.50 | 258 | 2175.50 | 2176.00 | 151 | 0.42% | -7.80% |
| Royal Mail | 233.80 | 1.83% | 4.20 | 868385 | 231.10 | 229.20 | 234.20 | 1800 | 233.70 | 233.90 | 1080 | 4.70% | -16.11% |
| RSA INSURANCE GROUP | 544.80 | 2.44% | 13.00 | 184922 | 533.60 | 533.60 | 546.60 | 278 | 544.60 | 545.20 | 833 | -0.49% | 3.91% |
| SABRE INSUR. GRP LS- | 309.50 | 0.49% | 1.50 | 3321 | 307.00 | 307.00 | 311.50 | 470 | 309.50 | 313.00 | 465 | 4.94% | 12.41% |
| SAFESTORE | 741.00 | -0.34% | -2.50 | 15561 | 746.50 | 738.50 | 748.00 | 350 | 741.00 | 743.00 | 210 | -0.20% | 46.21% |
| SAGE GROUP | 729.20 | 1.03% | 7.40 | 378673 | 718.80 | 718.80 | 731.20 | 127 | 727.60 | 729.60 | 1162 | -0.06% | 20.58% |
| Sainsbury (J) | 218.00 | 0.09% | 0.20 | 681009 | 217.50 | 216.00 | 218.40 | 3384 | 217.90 | 218.10 | 2265 | 2.11% | -17.75% |
| SANNE GROUP LS -,01 | 687.50 | 0.95% | 6.50 | 12581 | 686.00 | 681.00 | 689.00 | 120 | 691.00 | 693.00 | 432 | 8.10% | 17.41% |
| SAVILLS | 1010.00 | 3.70% | 36.00 | 7825 | 985.00 | 985.00 | 1014.00 | 588 | 1009.00 | 1011.00 | 467 | -1.67% | 38.75% |
| SCHRODER ASIA PAC | 441.25 | -0.06% | -0.25 | 2990 | 443.00 | 441.25 | 443.00 | 338 | 449.00 | 448.50 | 7360 | 0.00% | 7.36% |
| SCHRODER ORIENTAL IN | 248.50 | 1.43% | 3.50 | 6793 | 246.00 | 246.00 | 248.50 | 497 | 248.00 | 249.00 | 325 | 0.00% | 5.60% |
| SCHRODERS VTG | 3267.00 | 2.06% | 66.00 | 13405 | 3209.00 | 3207.00 | 3277.00 | 38 | 3266.00 | 3269.00 | 142 | 0.41% | 30.87% |
| Scott Inv Trust | 813.00 | 0.99% | 8.00 | 153 | 802.00 | 802.00 | 813.00 | 58 | 810.00 | 813.00 | 755 | -0.25% | 5.64% |
| Scottish Mort Inv Ts | 529.00 | 1.63% | 8.50 | 7107 | 521.50 | 521.50 | 529.00 | 734 | 527.50 | 529.00 | 1933 | 0.39% | 11.28% |
| SEGRO | 847.00 | -0.35% | -3.00 | 799420 | 850.00 | 843.80 | 854.70 | 381 | 846.80 | 847.00 | 766 | -1.19% | 44.17% |
| SENIOR | 185.80 | -0.54% | -1.00 | 28675 | 188.30 | 184.80 | 188.30 | 1994 | 185.80 | 186.10 | 490 | 4.30% | -0.98% |
| SEQUOIA ECO.INFR.INC | 114.20 | -0.35% | -0.40 | 4854 | 114.20 | 114.00 | 114.30 | 793 | 114.20 | 114.40 | 298 | -1.04% | 0.31% |
| SERCO GROUP | 147.80 | 1.23% | 1.80 | 315501 | 149.10 | 147.00 | 153.10 | 409 | 147.50 | 147.90 | 787 | -0.54% | 52.64% |
| SEVERN TRENT | 2223.00 | -3.01% | -69.00 | 166667 | 2294.00 | 2212.00 | 2294.00 | 480 | 2222.00 | 2225.00 | 166 | 2.60% | 26.73% |
| SHAFTEBURY | 905.50 | -2.32% | -21.50 | 33585 | 912.50 | 898.50 | 923.50 | 58 | 905.00 | 906.00 | 80 | 2.04% | 11.89% |
| SIG | 122.40 | 2.00% | 2.40 | 19031 | 117.90 | 117.90 | 122.70 | 1350 | 122.00 | 122.60 | 3384 | 0.00% | 8.89% |
| Signature Aviation | 326.60 | 1.21% | 3.90 | 81253 | 325.10 | 325.00 | 329.40 | 98 | 326.30 | 327.70 | 1054 | -0.68% | 47.49% |
| Sirius Real Estate | 82.00 | 0.37% | 0.30 | 44258 | 81.75 | 81.75 | 82.00 | 1583 | 81.30 | 81.90 | 4042 | 0.25% | 34.82% |
| SMITH & NEPHEW | 1702.50 | 0.89% | 15.00 | 282810 | 1685.50 | 1685.50 | 1716.00 | 398 | 1702.00 | 1703.00 | 607 | 1.53% | 15.46% |
| Smiths Group | 1617.50 | 1.35% | 21.50 | 68615 | 1597.00 | 1595.00 | 1619.50 | 235 | 1617.50 | 1618.50 | 282 | -0.25% | 17.18% |
| SMITHSON INVESTME LS | 1266.00 | 0.16% | 2.00 | 1376 | 1278.00 | 1266.00 | 1278.00 | 903 | 1284.00 | 1268.00 | 372 | -0.78% | 25.28% |
| SMURFIT KAPPA GRP | 32.34 | 0.56% | 0.18 | 51225 | 32.14 | 31.88 | 32.44 | 773 | 32.34 | 32.38 | 642 | 0.75% | 39.22% |
| SOFTCAT PLC LS-,0005 | 1094.00 | 0.37% | 4.00 | 21255 | 1098.00 | 1089.00 | 1101.00 | 654 | 1092.00 | 1095.00 | 159 | -1.36% | 85.37% |
| SOPHOS GROUP PLC LS- | 557.60 | 0.07% | 0.40 | 30213 | 555.60 | 555.00 | 558.60 | 413 | 556.00 | 558.20 | 1745 | -0.18% | 48.75% |
| Spectris | 2828.00 | 2.06% | 57.00 | 14846 | 2781.00 | 2763.00 | 2840.00 | 60 | 2826.00 | 2831.00 | 135 | 1.28% | 21.00% |
| SPIRAX-SARCO ENGIN. | 8675.00 | 0.00% | 0.00 | 34578 | 8695.00 | 8625.00 | 8735.00 | 69 | 8670.00 | 8680.00 | 185 | -1.70% | 39.36% |
| SPIRENT | 215.00 | 0.00% | 0.00 | 14701 | 215.75 | 214.00 | 215.75 | 1356 | 215.50 | 216.00 | 282 | 0.12% | 80.98% |
| SPORTS DIRECT INTL | 344.00 | -0.92% | -3.20 | 52761 | 345.50 | 344.00 | 348.20 | 225 | 343.00 | 344.20 | 1107 | 1.76% | 46.56% |
| SSE | 1318.50 | -0.15% | -2.00 | 239915 | 1319.50 | 1310.00 | 1334.50 | 212 | 1318.00 | 1318.50 | 595 | 1.54% | 22.67% |
| SSP Group | 643.00 | 0.00% | 0.00 | 100580 | 647.00 | 639.00 | 647.00 | 959 | 642.00 | 643.00 | 763 | -1.00% | -0.96% |
| ST JAMES'S PLACE | 1117.00 | 2.34% | 25.50 | 120200 | 1093.50 | 1090.00 | 1119.50 | 913 | 1116.50 | 1117.50 | 82 | 2.78% | 16.19% |
| ST.MODWEN PROPERTIES | 453.00 | -0.11% | -0.50 | 2567 | 450.00 | 448.00 | 455.50 | 249 | 455.50 | 457.50 | 907 | 0.89% | 14.52% |
| STAGECOACH GROUP | 135.60 | -1.31% | -1.80 | 69091 | 137.80 | 135.60 | 138.20 | 2969 | 134.90 | 136.10 | 7951 | 3.08% | 4.41% |
| STANDARD CHARTERED | 720.60 | 4.25% | 29.40 | 1062400 | 691.40 | 690.40 | 723.20 | 395 | 720.40 | 720.60 | 953 | 1.95% | 13.24% |
| Standard Life Aberde | 308.50 | 0.85% | 2.60 | 1728284 | 306.40 | 302.60 | 309.00 | 1541 | 308.30 | 308.60 | 782 | 0.62% | 19.28% |
| SYNCONA LS | 205.00 | -2.84% | -6.00 | 6553 | 204.25 | 201.50 | 206.50 | 1111 | 203.00 | 206.50 | 446 | -4.52% | -21.27% |
| SYNTHOMER PLC | 313.80 | 2.55% | 7.80 | 29302 | 311.40 | 306.80 | 313.80 | 614 | 313.60 | 314.20 | 495 | 3.10% | -8.28% |
| TALK TALK TELECOM | 101.70 | -0.59% | -0.60 | 98898 | 102.00 | 101.10 | 102.20 | 1725 | 101.60 | 101.90 | 2556 | -2.39% | -10.42% |
| TATE & LYLE | 742.00 | -0.51% | -3.80 | 202226 | 748.00 | 740.60 | 749.00 | 124 | 741.60 | 742.00 | 65 | 1.64% | 12.76% |
| Taylor Wimpey | 173.75 | -0.54% | -0.95 | 3620391 | 175.55 | 172.70 | 176.15 | 2556 | 173.75 | 173.80 | 3288 | -0.20% | 28.22% |
| TBC BANK GROUP LS 0, | 1302.00 | 0.46% | 6.00 | 704 | 1284.00 | 1276.00 | 1302.00 | 354 | 1296.00 | 1310.00 | 221 | 2.37% | -13.83% |
| TELECOM PLUS | 1332.00 | 0.45% | 6.00 | 5848 | 1332.00 | 1322.00 | 1340.00 | 507 | 1332.00 | 1336.00 | 3 | -0.60% | -7.92% |
| TEMPLE BAR INV TRUST | 1353.00 | 0.22% | 3.00 | 2172 | 1355.00 | 1352.00 | 1355.00 | 236 | 1366.00 | 1374.00 | 124 | 0.15% | 18.63% |
| TEMPLETON EM MKTS | 804.00 | 2.94% | 23.00 | 6940 | 790.00 | 790.00 | 804.00 | 473 | 803.00 | 806.00 | 147 | 0.26% | 15.19% |
| TESCO | 242.00 | 0.71% | 1.70 | 3332907 | 240.10 | 239.10 | 242.40 | 13129 | 241.90 | 242.00 | 10552 | 6.30% | 26.44% |
| MERCANTILE INV TRUST | 246.50 | 1.23% | 3.00 | 4307 | 243.25 | 243.25 | 246.50 | 2375 | 246.50 | 251.00 | 2821 | 2.53% | 39.54% |
| TI FLUID SYSTEMS LS- | 238.50 | 1.49% | 3.50 | 9302 | 234.00 | 234.00 | 241.00 | 582 | 238.50 | 242.00 | 316 | 1.29% | 39.88% |
| TP ICAP Plc | 398.40 | 1.87% | 7.30 | 34670 | 387.90 | 387.90 | 399.60 | 276 | 397.40 | 398.40 | 279 | 0.46% | 30.19% |
| TR PPTY INV TRUST | 454.75 | 0.39% | 1.75 | 4965 | 452.50 | 452.50 | 454.75 | 744 | 457.00 | 457.50 | 971 | -0.77% | 28.33% |
| TRAINLINE PLC LS 0,0 | 438.50 | 0.92% | 4.00 | 116720 | 440.00 | 429.00 | 441.50 | 2038 | 437.00 | 439.00 | 311 | -1.36% | 0.00% |
| TRAVIS PERKINS | 1535.50 | 1.15% | 17.50 | 156526 | 1509.50 | 1509.50 | 1543.00 | 62 | 1533.50 | 1535.00 | 863 | -0.13% | 41.21% |
| TRITAX BIG BOX REIT | 144.50 | 0.56% | 0.80 | 1881999 | 143.50 | 143.10 | 144.70 | 7204 | 144.40 | 144.50 | 1083 | -0.48% | 9.28% |
| TUI | 11.21 | 1.26% | 0.14 | 159622 | 11.04 | 10.99 | 11.37 | 342 | 11.21 | 11.22 | 2110 | -7.54% | -10.15% |
| TULLOW OIL | 60.70 | 16.51% | 8.60 | 6081051 | 53.24 | 53.12 | 62.16 | 4334 | 60.64 | 60.78 | 1738 | -61.93% | -70.91% |
| UNITED DRUG | 779.50 | -0.51% | -4.00 | 26794 | 790.50 | 778.50 | 795.50 | 291 | 778.50 | 781.00 | 77 | -1.82% | 31.02% |
| UK COMMERCIAL PPTY | 85.20 | 1.31% | 1.10 | 55567 | 84.60 | 84.10 | 85.20 | 1730 | 85.10 | 85.20 | 315 | -3.33% | 1.20% |
| ULTRA ELECTRONICS | 2062.00 | -0.48% | -10.00 | 8756 | 2061.00 | 2046.00 | 2078.00 | 272 | 2060.00 | 2064.00 | 356 | 3.08% | 58.77% |
| UNILEVER | 4532.00 | 0.28% | 12.50 | 247019 | 4514.00 | 4509.00 | 4555.50 | 144 | 4531.50 | 4532.50 | 184 | 0.16% | 9.75% |
| UNITE GROUP | 1183.00 | -1.00% | -12.00 | 43864 | 1199.00 | 1182.00 | 1199.00 | 103 | 1181.00 | 1183.00 | 549 | 0.50% | 47.80% |
| UNITED UTILITIES | 856.80 | -2.10% | -18.40 | 450416 | 870.00 | 849.60 | 871.60 | 95 | 856.40 | 857.00 | 120 | 1.70% | 19.22% |
| Vesuvius | 471.20 | 1.68% | 7.80 | 14839 | 466.00 | 463.20 | 471.60 | 733 | 468.40 | 470.60 | 106 | 1.80% | -8.78% |
| VICTREX | 2402.00 | 3.36% | 78.00 | 29340 | 2332.00 | 2328.00 | 2406.00 | 76 | 2400.00 | 2404.00 | 409 | -0.26% | 2.20% |
| VIETNAM ENTERPRISE I | 466.50 | 0.11% | 0.50 | 882 | 468.50 | 466.50 | 469.50 | 606 | 466.00 | 468.00 | 342 | -3.72% | 2.19% |
| VinaCapital Vietnam | 326.00 | 0.77% | 2.50 | 29218 | 324.00 | 323.75 | 327.00 | 10808 | 325.50 | 326.00 | 1819 | -0.77% | -2.56% |
| Virgin Money UK | 181.95 | -1.25% | -2.30 | 544045 | 181.10 | 178.90 | 183.40 | 300 | 181.75 | 182.00 | 300 | 6.84% | 1.52% |
| VIVO ENERGY PLC. DL | 116.60 | -0.68% | -0.80 | 1906 | 117.40 | 115.20 | 117.40 | 416 | 114.60 | 116.60 | 10 | -1.34% | -5.85% |
| VODAFONE GROUP | 145.33 | 1.22% | 1.75 | 10739250 | 144.20 | 143.50 | 145.62 | 21614 | 145.30 | 145.34 | 5526 | -1.67% | -6.06% |
| WATCH.O.SWITZ.GR.LS- | 306.20 | 1.42% | 4.30 | 189 | 304.00 | 304.00 | 306.20 | 161 | 306.20 | 335.00 | 196 | -7.11% | 0.00% |
| WEIR GROUP | 1470.00 | 3.52% | 50.00 | 107578 | 1420.50 | 1420.50 | 1479.50 | 207 | 1469.50 | 1470.50 | 170 | 2.23% | 9.15% |
| WETHERSPOON J D | 1482.00 | -0.54% | -8.00 | 5234 | 1488.00 | 1472.00 | 1488.00 | 122 | 1480.00 | 1483.00 | 48 | -2.55% | 33.87% |
| WH SMITH | 2408.00 | -0.99% | -24.00 | 21719 | 2438.00 | 2406.00 | 2438.00 | 70 | 2406.00 | 2410.00 | 224 | 1.84% | 41.07% |
| Whitbread | 4641.00 | 0.64% | 29.50 | 47378 | 4622.00 | 4570.00 | 4652.00 | 13 | 4639.00 | 4643.00 | 85 | 2.52% | 0.34% |
| WILLIAM HILL | 169.95 | 3.16% | 5.20 | 514926 | 165.20 | 165.15 | 170.25 | 450 | 169.90 | 170.05 | 890 | -2.43% | 6.43% |
| WITAN INVESTMENT TST | 220.00 | 1.85% | 4.00 | 17886 | 217.00 | 217.00 | 220.00 | 4797 | 219.00 | 224.00 | 12142 | 0.70% | 11.11% |
| WIZZ AIR HLDGS LS -, | 3883.00 | 0.34% | 13.00 | 8637 | 3871.00 | 3851.00 | 3926.00 | 108 | 3880.00 | 3885.00 | 273 | -1.48% | 38.21% |
| WORKSPACE GROUP | 1125.00 | -0.62% | -7.00 | 1346 | 1132.00 | 1121.00 | 1132.00 | 93 | 1122.00 | 1125.00 | 34 | 4.14% | 41.59% |
| Worldwide Healthcare | 3015.00 | 1.00% | 30.00 | 393 | 2980.00 | 2975.00 | 3015.00 | 228 | 3025.00 | 3040.00 | 49 | 1.88% | 25.42% |
| WPP PLC | 990.80 | 3.19% | 30.60 | 427773 | 958.80 | 958.40 | 991.80 | 578 | 991.00 | 991.20 | 945 | 0.17% | 13.18% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen