22.02.2019 19:12:34
FTSE 350
3991.51
GBP
6.3200
0.16%
22.02.2019 17:40
 
Chart
Kursdaten
Kurs 3991.51 Eröffnung 3985.19
Diff. absolut 6.32 Tages-Hoch 4012.67
Diff. % 0.16 % Tages-Tief 3983.11
Volumen 840744944 Umsatz 408502817955
Schlusskurs vom 21.02.2019 3985.19 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 22.02.2019 / 17:40
Währung GBP Aktualisierungsstand 22.02.2019 / 19:12
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.24% 4021.9 3653.8
1 Woche -0.44% 4016.8 3972.4
1 Monat 3.87% 4021.9 3759.9
3 Monate 3.28% 4021.9 3617.9
6 Monate -5.46% 4258.6 3617.9
1 Jahr -1.23% 4394.0 3617.9
3 Jahre 18.81% 4394.0 3211.0
8.78
13
SMI
7.24
10.73
SMI
-12.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.78,"chartHeight":22.412238735283,"year":2017,"ID_NOTATION":"1157060"},"2018":{"performance":-12.97,"chartHeight":24.724405640148,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":7.24,"chartHeight":21.269347478125,"year":2019,"ID_NOTATION":"1157060"}}
{"2017":{"performance":13,"chartHeight":24.738097203752,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.573152783762,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.600832247801,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.958478179479,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.344218281611,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.385178585631,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.466980001566,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.126343163158,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.726518597355,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.633588304286,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.100585515227,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.05,"chartHeight":21.111749545463,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.760846415862,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.70924946912,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":8.19,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 22.02.2019 19:12:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 954.40 1.12% 10.60 241000 945.00 945.00 959.40 325 954.80 955.80 605 0.68% 21.81%
3I INFRASTRUCTURE 270.25 -0.28% -0.75 59416 270.48 269.55 270.75 4754 259.35 270.95 1879 -0.48% 4.48%
888 HOLDINGS 176.50 -0.51% -0.90 26375 178.40 176.40 178.90 3004 173.40 176.60 3400 4.62% 0.80%
A.G. BARR LS-,04167 755.00 -0.40% -3.00 8957 753.00 751.00 757.00 367 754.00 756.00 170 1.07% -4.41%
ABERFORTH SMALLER CO 1230.00 0.33% 4.00 437 1226.00 1226.00 1230.00 540 1194.00 1232.00 12 1.99% 8.08%
ACACIA MINING PLC 252.20 -2.06% -5.30 162258 256.10 249.80 257.30 300 251.60 254.40 3730 16.11% 38.00%
Admiral Group 2182.00 0.46% 10.00 121626 2183.00 2176.00 2192.00 343 2180.00 2184.00 331 1.16% 6.47%
AGGREKO 724.00 -0.74% -5.40 58037 726.00 723.40 730.80 227 723.80 724.60 3100 0.94% -0.27%
ALLIANCE TRUST 747.00 0.00% 0.00 - 747.00 747.00 747.00 750 650.00 753.00 260 -0.93% 8.73%
AMIGO HLDGS PLC. LS- 239.60 -0.06% -0.15 7235 240.00 239.60 240.00 2222 234.45 239.90 525 -1.11% -14.41%
ANGLO AMERICAN 2058.00 3.78% 75.00 964923 2004.00 1985.60 2069.00 222 2057.00 2058.50 246 2.97% 13.86%
ANTOFAGASTA 948.40 2.31% 21.40 582962 938.00 934.80 950.60 861 947.80 953.60 100 6.36% 18.00%
APAX GLOBAL ALPHA LT 148.25 0.00% 0.00 - 148.25 148.25 148.25 35 148.00 149.00 3000 4.40% 2.95%
ASCENTIAL PLC LS-,01 384.00 0.16% 0.60 93418 383.20 383.20 387.80 400 384.00 384.80 900 -0.72% 2.13%
ASHMORE GROUP 412.60 -0.29% -1.20 85658 411.40 411.40 415.20 392 410.80 414.00 377 4.60% 13.56%
ASHTEAD GROUP 2059.00 0.93% 19.00 182072 2035.00 2035.00 2098.00 146 2058.00 2060.00 146 1.64% 24.96%
A.B. Foods 2314.00 -0.17% -4.00 112692 2318.00 2314.00 2342.00 43 2312.00 2348.00 222 2.39% 12.77%
Assura PLC 58.65 -0.09% -0.05 82520 58.80 58.30 58.90 300 58.60 58.80 9400 1.30% 10.45%
Aston Martin Lagonda 1223.80 1.09% 13.20 12267 1210.00 1209.80 1231.60 62 1223.80 1238.00 2119 0.82% -1.10%
AstraZeneca 6174.00 1.43% 87.00 737758 6108.00 6085.00 6197.00 172 6174.00 6176.00 172 -1.38% 3.87%
AUTO TRADER GRP PLCL 466.70 0.73% 3.40 453122 463.20 463.20 467.70 360 465.00 467.10 360 1.25% 2.55%
AVAST PLC. (WI) LS-, 304.30 1.16% 3.50 78969 303.00 300.95 305.20 5323 290.90 310.95 4748 1.10% 6.96%
AVEVA GROUP 3050.00 0.73% 22.00 24035 3040.00 3026.00 3052.00 5 3044.00 3052.00 7 0.73% 24.61%
Aviva 427.00 1.30% 5.50 1089971 421.90 421.90 430.50 824 427.00 427.50 1676 -0.12% 12.64%
B & M Europ.Value Re 345.30 0.23% 0.80 989181 343.00 342.00 346.10 1072 345.20 345.50 440 6.21% 23.10%
BABCOCK INT GROUP 573.00 2.21% 12.40 415280 561.00 561.00 575.20 7 572.80 573.80 290 1.34% 14.13%
BAE SYSTEMS 469.50 1.21% 5.60 4682448 467.60 463.10 470.80 697 469.30 469.50 700 -11.91% 0.83%
BAILLIE GIFFORD JP 752.50 0.47% 3.50 950 751.00 751.00 752.50 1077 731.00 750.00 53 0.67% 11.29%
BAKKAVOR GRP PLC LS 167.00 -1.53% -2.60 469 167.80 167.00 167.80 363 161.00 169.00 78 3.09% 15.17%
BALFOUR BEATTY 281.20 0.18% 0.50 455770 280.50 278.10 282.90 1339 281.50 281.70 35 -1.44% 12.78%
Bank of Georgia 1695.80 -0.42% -7.20 1662 1699.40 1695.80 1708.80 746 1683.40 1699.00 45 0.87% 23.03%
BANKERS INV TRUST 862.00 0.35% 3.00 412 859.00 859.00 864.00 950 859.00 862.00 433 - 10.23%
Barclays Bank 156.30 -2.75% -4.42 13258009 158.70 155.96 160.64 4575 156.16 156.50 3098 2.20% 7.33%
BARRATT DEVELOPMENTS 575.60 0.24% 1.40 1183569 571.80 571.60 577.90 49 575.40 576.20 350 1.84% 24.37%
BBA AVIATION 248.00 0.00% 0.00 132833 247.60 247.40 249.40 9200 248.00 248.40 600 0.65% 13.35%
BBGI SIVAV SA 159.25 -1.09% -1.75 7997 160.00 159.25 160.00 2225 158.50 162.00 2980 -0.78% 2.41%
BCA MARKETPLACE PLC 208.00 0.24% 0.50 139720 209.00 205.50 210.00 2200 207.00 210.00 2917 -2.58% -5.24%
BEAZLEY PLC LS -,05 563.50 -1.05% -6.00 232030 569.50 561.00 572.00 400 563.00 565.50 679 9.31% 12.77%
BELLWAY 2881.00 0.95% 27.00 62585 2843.00 2843.00 2883.00 30 2876.00 2890.00 83 2.66% 13.43%
BERKELEY GROUP 3830.00 0.03% 1.00 55868 3818.00 3818.00 3842.00 60 3815.00 3831.00 600 1.06% 10.54%
BHP Group 1825.80 2.38% 42.40 926350 1803.80 1803.80 1837.40 433 1825.40 1826.00 433 0.46% 8.22%
BIG YELLOW GROUP 959.50 0.10% 1.00 12689 957.00 952.00 961.00 180 959.00 960.00 285 2.08% 10.17%
BLACKROCK SMLR CO 1325.00 0.00% 0.00 - 1325.00 1325.00 1325.00 153 1300.00 1315.00 316 -0.75% 11.34%
BODYCOTE PLC LS -,17 759.50 -1.68% -13.00 81393 770.00 753.50 770.50 100 758.50 759.50 246 -3.56% 4.87%
BOVIS HOMES GROUP 1021.50 -0.29% -3.00 80310 1027.50 1019.00 1031.50 127 1021.50 1026.00 131 1.19% 18.92%
BP 538.10 0.17% 0.90 5271476 537.50 535.00 542.80 900 538.00 538.30 22 -0.98% 8.22%
BREWIN DOLPHIN 310.40 -0.32% -1.00 23766 311.70 309.40 311.70 1704 305.80 313.60 3982 4.57% -3.47%
BRIT AMER TOBACCO 2874.00 1.39% 39.50 790355 2839.50 2817.00 2882.50 620 2872.50 2874.00 351 0.32% 13.22%
British Empire Trust 724.00 0.00% 0.00 - 724.00 724.00 724.00 258 721.00 725.00 100 0.84% 8.71%
BRITISH LAND CO 581.80 0.14% 0.80 396109 580.00 579.00 582.20 280 581.00 582.00 280 -0.55% 8.60%
BRITVIC 926.00 0.76% 7.00 311210 923.00 912.00 926.50 390 926.00 929.50 326 3.32% 15.02%
BT GROUP 228.00 -1.26% -2.90 5284025 230.00 227.60 231.40 716 228.00 228.05 1805 0.76% -2.86%
BTG 833.50 0.06% 0.50 33115 833.00 832.00 834.00 287 833.50 834.50 65 0.12% 0.60%
BUNZL 2541.00 0.36% 9.00 160067 2532.00 2527.00 2547.00 207 2524.00 2547.00 155 2.01% 7.15%
BURBERRY GROUP 1959.00 1.42% 27.50 306091 1937.50 1934.50 1975.50 110 1957.00 1960.00 14 -1.70% 11.62%
CAIRN ENERGY 205.00 -0.77% -1.60 232283 206.80 203.60 208.40 10100 204.80 205.40 800 -3.28% 37.73%
CALEDONIA INVESTMENT 3000.00 0.33% 10.00 193 3000.00 2995.00 3000.00 225 2985.00 3000.00 147 0.33% 6.57%
CAPITA 115.25 -1.24% -1.45 1038867 116.83 115.25 117.85 1000 114.60 115.35 1100 1.17% 3.55%
CAPITAL & COUNTIES 254.10 0.28% 0.70 115884 252.80 252.10 254.60 1034 254.00 254.30 5400 2.92% 10.38%
Card Factory 192.10 -0.83% -1.60 67752 195.30 191.90 196.30 5469 190.50 192.80 500 6.78% 10.06%
Carnival 4368.00 -0.07% -3.00 122918 4354.00 4348.00 4406.00 2 4367.00 4373.00 207 0.60% 16.44%
CENTAMIN 134.85 0.33% 0.45 762200 136.00 134.20 136.75 4 134.70 135.05 7200 10.90% 23.89%
CENTRICA 122.35 1.70% 2.05 7655132 120.55 117.45 123.65 4308 121.50 122.45 18700 -13.64% -10.95%
CHAR.COUR.FIN.SER. L 298.40 -0.93% -2.80 1651 296.80 296.80 298.60 2907 286.20 298.60 138 5.97% 19.26%
CINEWORLD GROUP 276.20 3.37% 9.00 711298 268.00 267.80 277.20 35 276.00 276.40 800 1.52% 1.14%
City of London Inv T 405.50 0.37% 1.50 540 407.00 405.50 407.50 2143 397.00 412.50 2088 0.37% 5.21%
CIVITAS SOCI.HOUS.LS 98.40 -0.20% -0.20 26446 98.80 98.40 98.80 2011 98.40 99.60 5276 -3.33% -7.85%
Clarkson PLC 2480.00 1.43% 35.00 238 2485.00 2475.00 2490.00 214 2435.00 2475.00 200 2.27% 30.66%
CLOSE BROTHERS GROUP 1494.00 0.20% 3.00 64506 1489.00 1485.00 1497.00 189 1494.00 1495.00 130 0.47% 3.82%
CLS HOLDINGS 249.00 1.01% 2.50 289 248.00 248.00 249.50 1074 244.50 254.00 1034 8.50% 15.01%
Coats Group PLC 90.90 1.56% 1.40 91977 89.00 89.00 90.90 1356 90.90 92.40 5637 1.68% 11.40%
COBHAM 122.60 -0.65% -0.80 960690 123.05 121.50 123.65 65 122.45 122.65 264 8.44% 26.02%
Coca-Cola HBC 2645.00 0.19% 5.00 182312 2631.00 2631.00 2660.00 21 2643.00 2645.00 3 6.32% 8.06%
Compass Group 1731.00 -0.12% -2.00 475606 1731.50 1723.00 1738.00 349 1730.00 1731.50 6 -1.34% 5.32%
Computacenter 1100.00 -0.18% -2.00 10679 1104.00 1098.00 1104.00 750 1100.00 1102.00 346 -1.96% 9.78%
CONTOURGLOBAL (WI) L 182.00 0.06% 0.10 272 182.00 182.00 182.00 1487 176.60 182.00 681 12.91% -
ConvaTec Group 130.00 0.97% 1.25 2014242 129.20 128.90 131.35 16900 129.90 130.05 608 7.11% -8.23%
COUNTRYSIDE PR.PLC L 312.00 0.58% 1.80 48980 314.40 310.20 314.40 1204 311.80 312.60 2100 1.36% 2.90%
CRANSWICK 2522.00 1.20% 30.00 5474 2506.00 2506.00 2548.00 78 2514.00 2536.00 74 -2.20% -5.68%
Crest Nicholson 381.00 0.42% 1.60 52962 380.00 378.60 382.20 415 380.80 381.40 200 2.93% 14.97%
CRH PLC 2397.00 -0.87% -21.00 164202 2421.00 2394.00 2437.00 300 2393.00 2398.00 184 2.20% 17.32%
Croda Int 5080.00 0.36% 18.00 78982 5096.00 5052.00 5118.00 100 5074.00 5080.00 35 -1.79% 8.09%
CYBG PLC LS 0,10 187.50 -4.68% -9.20 1559246 188.70 183.90 188.90 342 187.40 188.30 850 3.74% 8.37%
DAEJAN 5930.00 -0.84% -50.00 14 5950.00 5930.00 5950.00 3 5810.00 6180.00 4 2.24% 5.89%
DAIRY CREST GROUP 638.50 15.46% 85.50 802403 618.50 618.50 638.50 57 632.50 645.50 598 16.32% 30.98%
DCC 6590.00 -0.30% -20.00 36926 6630.00 6575.00 6655.00 46 6585.00 6590.00 29 -2.00% 10.72%
DECHRA PHARMA 2504.00 0.64% 16.00 33038 2482.00 2478.00 2514.00 212 2464.00 2540.00 206 0.24% 20.54%
Derwent London 3252.00 0.49% 16.00 58062 3220.00 3218.00 3253.00 1 3251.00 3260.00 60 0.94% 13.50%
Diageo 3024.50 -0.03% -1.00 1073714 3020.00 2998.50 3031.00 333 3024.00 3025.00 7 -0.44% 8.07%
DIPLOMA 1354.00 -0.29% -4.00 4067 1353.00 1349.00 1357.00 80 1352.00 1355.00 100 1.65% 11.86%
Direct Line Insuranc 354.00 0.68% 2.40 355469 353.20 352.10 359.50 440 353.80 355.10 687 0.83% 10.88%
Dixons Carphone 129.40 -1.15% -1.50 1166611 130.90 127.90 130.90 900 129.25 129.50 19 -1.37% 7.88%
DOMINOS PIZZA UK&IRL 240.30 -1.72% -4.20 254207 242.70 238.70 244.20 500 238.50 241.00 505 -4.08% 4.53%
DRAX GROUP 368.20 0.38% 1.40 637667 362.80 362.60 369.20 6200 368.00 369.80 450 -7.42% 1.89%
SMITH (DS) 333.60 -0.92% -3.10 1026766 337.00 332.60 340.70 350 333.30 334.00 6700 -4.67% 12.95%
DUNELM GROUP 807.00 0.25% 2.00 85438 806.00 803.00 817.00 400 808.00 809.50 650 5.22% 48.76%
EASYJET 1297.50 -0.27% -3.50 192043 1299.50 1290.50 1306.00 7 1297.00 1298.50 150 2.81% 17.68%
EDINBURGH DRAGON TST 375.00 0.40% 1.50 6534 378.00 375.00 378.00 629 375.00 387.00 243 -0.27% 5.34%
EDINBURGH INV TRUST 640.00 0.31% 2.00 438 639.00 639.00 640.00 1060 632.00 646.00 1050 - 7.23%
Ei Group 206.50 1.23% 2.50 56649 205.00 205.00 207.50 938 206.00 207.00 4100 3.34% 12.21%
ELECTROCOMPONENTS 565.20 0.25% 1.40 250133 563.00 561.80 568.60 254 565.00 570.40 4605 -1.95% 10.98%
ELEMENTIS 194.20 0.78% 1.50 91422 194.10 193.80 196.70 100 194.10 194.30 6500 -0.87% 6.76%
ENERGEAN OIL+GAS LS 650.00 -0.38% -2.50 289 650.00 650.00 650.00 289 650.00 654.90 81 -1.69% 4.50%
ENTERTAINMENT ONE CA 419.60 1.99% 8.20 73052 418.40 417.20 421.00 300 420.20 423.00 334 1.73% 16.28%
EQUINITI GRP PLC LS 206.50 -0.48% -1.00 157034 210.00 205.00 210.00 2728 206.00 209.00 2493 -3.50% -5.06%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1292.00 -0.62% -8.00 102 1298.00 1292.00 1298.00 409 1276.00 1324.00 520 -0.46% 9.24%
EVRAZ 550.80 3.61% 19.20 369758 541.20 540.80 555.00 1273 550.20 551.40 1288 1.96% 10.84%
EXPERIAN 2058.00 1.33% 27.00 485538 2042.00 2035.00 2069.00 192 2057.00 2059.00 100 -0.64% 7.01%
F&C COMMERCIAL PPTY 123.20 0.49% 0.60 13928 122.50 122.50 123.20 4277 121.80 125.80 5193 -1.45% -2.08%
FDM Group 824.00 0.61% 5.00 2036 812.00 811.00 824.00 1079 800.00 845.00 1034 1.73% 10.46%
Ferguson 5398.00 0.56% 30.00 54263 5385.00 5376.00 5411.00 58 5397.00 5400.00 420 -1.11% 7.38%
FERREXPO 270.70 -1.67% -4.60 127672 272.90 270.20 278.70 108 270.50 273.80 1903 8.51% 41.80%
FIDELITY CHINA SPC 218.00 0.93% 2.00 12194 217.50 217.00 218.50 1600 218.50 227.00 345 2.83% 14.74%
FIDELITY EUROPEAN 224.50 0.00% 0.00 3761 224.00 224.00 225.50 550 223.00 227.50 2290 0.45% 8.98%
FIDELITY SPEC VALUES 255.00 0.00% 0.00 - 255.00 255.00 255.00 1799 255.00 257.00 400 2.82% 14.35%
FINSBURY GR&INC TRUS 806.00 0.00% 0.00 - 806.00 806.00 806.00 480 810.00 820.00 636 -0.62% 7.32%
FIRSTGROUP 92.90 -0.64% -0.60 253797 93.00 92.50 93.70 1200 92.85 92.95 16100 -0.48% 11.78%
FISHER JAMES & SONS 1872.00 -0.85% -16.00 180 1876.00 1872.00 1876.00 27 1856.00 1868.00 28 5.59% 9.26%
FRESNILLO 995.00 0.20% 2.00 188843 1004.75 991.20 1016.00 100 994.80 1003.50 4523 2.01% 15.30%
FUNDING CIRCLE LS-,0 357.52 0.02% 0.07 16837 355.40 352.23 357.52 595 354.65 395.00 1000 5.15% 8.90%
G4S Plc 212.90 0.38% 0.80 586800 211.50 211.50 215.40 3400 212.90 213.00 363 3.15% 7.15%
GALLIFORD TRY PLC LS 701.50 -1.54% -11.00 44429 711.00 695.50 712.00 242 698.00 702.50 340 2.18% 13.24%
Games Workshop Group 3135.00 2.28% 70.00 3911 3115.00 3100.00 3150.00 214 3065.00 3135.00 2 -1.10% 2.45%
GCP INFRA INVEST 128.00 -0.16% -0.20 8403 128.00 128.00 128.00 1738 127.80 129.20 200 -0.93% 0.95%
GENESIS EMERG. MKTS 702.00 0.43% 3.00 59 702.00 702.00 702.00 178 700.00 716.00 367 - 9.35%
GENUS 2278.00 -0.78% -18.00 4313 2304.00 2272.00 2304.00 232 2250.00 2278.00 6 -0.09% 6.89%
GLAXOSMITHKLINE 1536.80 -0.08% -1.20 1594664 1522.80 1515.20 1538.40 706 1536.40 1537.00 706 -1.98% 3.06%
Glencore Plc 308.95 2.76% 8.30 13932514 303.95 303.85 311.50 2493 308.80 308.95 2493 0.87% 3.44%
GO-AHEAD GROUP 2068.00 6.00% 117.00 17106 1958.00 1958.00 2078.00 10 2058.00 2074.00 60 14.13% 34.72%
GRAFTON GROUP 774.50 -0.13% -1.00 6819 775.00 771.50 779.50 160 775.50 784.50 664 4.66% 20.45%
GRAINGER 245.00 -0.41% -1.00 158484 244.50 244.20 246.80 600 244.80 245.20 300 4.43% 16.44%
GREAT PORTLAND EST 736.50 0.23% 1.70 77885 738.00 731.20 740.40 2568 734.90 738.90 841 1.81% 11.58%
Greencoat U.K. Wind 137.90 0.36% 0.50 12043 136.80 136.80 138.20 5304 136.60 139.00 5273 2.60% 9.36%
GREENCORE GROUP 202.20 1.30% 2.60 522811 200.75 200.75 205.10 302 202.10 202.40 4338 2.60% 12.13%
Greene King 674.00 2.56% 16.80 739518 659.20 659.20 679.20 474 673.60 676.60 671 9.75% 24.90%
GREGGS PLC LS-,02 1795.00 1.24% 22.00 85464 1793.00 1780.00 1817.00 160 1791.00 1796.00 110 13.46% 42.01%
GVC HOLDINGS 631.50 -1.56% -10.00 607039 640.00 629.00 654.50 1000 625.00 631.50 305 -0.47% -5.24%
HALFORDS GROUP 233.20 -1.19% -2.80 24169 235.20 233.00 236.00 5397 227.00 233.60 350 -2.56% -7.67%
HALMA 1505.00 0.80% 12.00 119400 1477.00 1477.00 1508.50 217 1504.00 1506.00 140 -0.86% 10.02%
Hammerson 370.30 -0.59% -2.20 378618 371.70 369.10 374.50 1817 370.00 372.00 421 -1.95% 12.95%
HarbourVest Global 1476.00 0.14% 2.00 174 1476.00 1476.00 1476.00 12 1472.00 1502.00 1438 1.10% 10.00%
HARGREAVES LANSDOWN 1708.00 0.95% 16.00 133828 1695.50 1683.00 1709.50 6 1707.00 1709.00 80 2.14% -8.07%
HASTINGS GROUP HLD.L 219.80 0.46% 1.00 82201 218.80 218.80 225.40 800 219.60 221.80 2349 0.09% 17.16%
HAYS 151.30 0.20% 0.30 748094 150.60 150.40 154.40 1400 151.10 151.40 1300 -2.83% 7.32%
HERALD INVESTMENT 1245.00 0.00% 0.00 - 1245.00 1245.00 1245.00 41 1260.00 1280.00 206 3.11% 17.45%
HG CAPITAL TRUST 2010.00 0.00% 0.00 - 2010.00 2010.00 2010.00 286 1985.00 2020.00 312 -1.95% 11.05%
HICL INFRASTRUCTURE 166.90 -0.71% -1.20 66262 167.25 166.90 167.70 8200 167.00 168.20 9786 2.19% 7.00%
HIKMA PHARMA 1704.50 3.68% 60.50 112924 1648.50 1647.00 1707.50 500 1704.00 1715.00 400 -3.67% -0.29%
HILL & SMITH 1170.00 -0.93% -11.00 10769 1188.50 1168.00 1192.00 451 1157.00 1170.00 800 1.83% -2.34%
HILTON FOOD GROUP PL 930.00 0.22% 2.00 1901 940.00 928.00 944.00 130 904.00 930.00 137 0.87% 1.53%
HISCOX LTD LS-,065 1595.00 0.00% 0.00 113265 1593.00 1590.00 1604.00 281 1595.00 1597.00 370 4.18% -1.30%
HOCHSCHILD MINING 204.20 1.24% 2.50 215307 198.25 198.25 206.60 550 204.30 204.80 100 2.25% 30.69%
HOMESERVE 977.00 0.31% 3.00 29464 974.00 974.00 980.50 70 976.50 978.00 11 0.72% 13.12%
HOWDEN JOINERY GROUP 508.60 0.08% 0.40 317719 508.60 506.20 511.60 390 507.20 510.20 367 1.19% 16.05%
HSBC Holdings 622.40 -0.40% -2.50 8123682 629.60 621.70 630.00 978 622.00 622.50 1599 -5.60% -3.09%
HUNTING 570.50 -0.95% -5.50 28047 568.00 568.00 577.00 922 565.50 577.00 197 -1.89% 20.66%
IBSTOCK PLC LS -,01 241.60 -0.08% -0.20 10735 241.20 241.20 243.60 700 241.40 242.00 1600 2.63% 22.06%
IG GROUP HOLDINGS 574.00 -5.90% -36.00 431861 608.50 566.50 614.00 130 573.50 580.50 6600 2.18% 5.99%
IMI PLC 959.50 0.89% 8.50 148317 956.00 949.00 967.00 190 960.00 960.50 610 0.37% 0.37%
Imperial Brands 2608.00 0.24% 6.25 584461 2612.00 2590.00 2627.50 185 2606.50 2610.00 276 -1.21% 9.07%
INCHCAPE 609.50 0.16% 1.00 92819 609.00 606.50 610.50 22 608.50 611.00 418 1.59% 9.94%
INDIVIOR PLC DL 0,10 107.75 8.58% 8.51 328657 99.90 99.90 109.50 4891 106.50 107.85 21300 -5.19% -3.36%
Informa Plc 725.20 0.53% 3.80 795989 722.40 722.40 729.50 438 724.80 725.20 438 1.21% 14.22%
Inmarsat 393.20 -1.70% -6.80 417602 397.10 392.80 402.50 56 392.90 397.20 972 10.28% 4.85%
INTEGRAFIN HLDGS LS- 350.20 0.72% 2.50 38185 350.10 349.57 352.50 191 348.20 352.65 2017 0.66% 13.70%
Intercontinental Hot 4614.00 0.96% 43.75 143744 4557.00 4550.00 4654.25 41 4610.50 4619.00 50 -1.34% 8.12%
INTERMED CAPITAL GRP 1021.00 -0.20% -2.00 40898 1024.00 1020.50 1039.00 100 1020.00 1022.00 1062 0.79% 9.71%
IAG 646.20 0.31% 2.00 1403434 644.20 642.40 651.60 1000 645.80 647.40 1128 -0.95% 4.37%
Intertek Group 5156.00 1.50% 76.00 64194 5116.00 5106.00 5180.00 25 5142.00 5156.00 248 -3.09% 5.59%
INTL PUBLIC PARTNER 156.80 0.51% 0.80 20564 156.30 156.30 156.80 1400 156.60 157.40 1300 1.42% 2.22%
INTU PROPERTIES 112.10 0.45% 0.50 426372 111.75 110.15 113.00 5048 112.10 112.80 5607 -5.46% -2.28%
Investec Plc 488.60 0.58% 2.80 209872 489.00 487.30 494.30 150 488.40 489.10 249 -0.02% 10.46%
IP GROUP 104.80 0.58% 0.60 5087 106.60 104.60 107.00 5410 102.00 107.60 5188 - -
ITV Plc 134.15 0.71% 0.95 1261311 132.65 132.65 134.85 1758 134.10 134.30 1 -1.41% 6.60%
IWG PLC 231.20 1.63% 3.70 117164 227.80 227.80 232.70 4063 229.30 234.80 10473 2.08% 10.89%
JAR LLOYD THOMSON GR 1906.00 -0.10% -2.00 8628 1906.00 1906.00 1908.00 1200 1906.00 1908.00 3000 0.21% 0.95%
JD Sports Fashion 473.30 -0.25% -1.20 255274 476.00 469.70 476.00 28 473.00 473.70 1 5.96% 36.12%
JOHN LAING GROUP LS 375.40 0.70% 2.60 331516 376.40 373.60 376.60 550 375.00 375.60 550 0.70% 13.28%
WOOD GROUP (JOHN) 533.20 -0.71% -3.80 572729 536.20 530.60 546.00 4300 532.80 533.40 545 4.92% 5.88%
Johnson, Matthey 3189.00 1.24% 39.00 110842 3165.00 3165.00 3209.00 232 3187.00 3192.00 220 4.10% 13.07%
JPM EM MKTS INV TST 899.00 0.11% 1.00 2400 897.00 897.00 900.00 116 896.00 922.00 1035 0.22% 6.27%
JPM AMERICAN INV TST 435.50 0.69% 3.00 1383 434.00 434.00 435.50 266 434.00 439.50 1186 -0.11% 9.15%
JPM INDIAN INV TRUST 665.00 0.45% 3.00 11 665.00 665.00 665.00 201 651.00 666.00 110 0.61% -5.14%
JPM Japan Inv Trust 386.00 0.26% 1.00 336 386.00 386.00 386.00 15 379.00 397.00 74 -0.52% 2.93%
JUPITER EUROPEAN OPP 715.00 0.70% 5.00 109 715.00 715.00 715.00 80 710.00 729.00 361 2.31% 4.57%
Jupit Fund Mgt 329.10 0.86%