Finanz und Wirtschaft 
20.04.2019 14:17:33
Chart
Kursdaten
| Kurs | 4141.48 | Eröffnung | 4147.55 |
| Diff. absolut | -6.07 | Tages-Hoch | 4148.20 |
| Diff. % | -0.15 % | Tages-Tief | 4128.94 |
| Volumen | 818576 | Umsatz | 357932028357 |
| Schlusskurs vom 17.04.2019 | 4147.55 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 18.04.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 20.04.2019 / 14:17 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 11.27% | 4155.9 | 3653.8 |
| 1 Woche | 0.65% | 4155.9 | 4110.8 |
| 1 Monat | 2.13% | 4155.9 | 3961.5 |
| 3 Monate | 6.83% | 4155.9 | 3759.9 |
| 6 Monate | 5.91% | 4155.9 | 3617.9 |
| 1 Jahr | 1.48% | 4394.0 | 3617.9 |
| 3 Jahre | 17.43% | 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 | 1079.50 | -0.05% | -0.50 | 308700 | 1077.25 | 1066.50 | 1081.00 | 281 | 1080.00 | 1081.50 | 75 | 3.45% | 39.33% |
| 3I INFRASTRUCTURE | 278.50 | -0.36% | -1.00 | 221 | 278.50 | 278.50 | 278.50 | 567 | 276.00 | 290.00 | 5906 | -1.59% | 7.67% |
| 888 HOLDINGS | 153.40 | -0.84% | -1.30 | 15555 | 153.80 | 152.10 | 154.10 | 1500 | 140.00 | 153.80 | 647 | 0.07% | -12.39% |
| A.G. BARR LS-,04167 | 819.00 | -1.44% | -12.00 | 1788 | 828.00 | 816.00 | 828.00 | 318 | 814.00 | 820.00 | 170 | 0.37% | 3.28% |
| ABERFORTH SMALLER CO | 1262.00 | -0.47% | -6.00 | 427 | 1266.00 | 1262.00 | 1266.00 | 148 | 1258.00 | 1264.00 | 1129 | 1.12% | 10.90% |
| ACACIA MINING PLC | 162.90 | -1.33% | -2.20 | 66162 | 163.90 | 162.40 | 166.40 | 454 | 162.80 | 165.00 | 683 | -17.23% | -10.86% |
| Admiral Group | 2238.00 | 0.22% | 5.00 | 56708 | 2233.00 | 2222.00 | 2241.00 | 80 | 2234.00 | 2239.00 | 500 | 0.49% | 9.71% |
| AGGREKO | 836.80 | -1.13% | -9.60 | 362871 | 832.90 | 824.60 | 839.80 | 97 | 836.80 | 837.40 | 1300 | -1.05% | 14.41% |
| AJ BELL PLC (WI) -,0 | 343.00 | 0.00% | 0.00 | - | 343.00 | 343.00 | 343.00 | 252 | 345.00 | 346.00 | 178 | -2.00% | - |
| ALLIANCE TRUST | 773.00 | 0.13% | 1.00 | 1791 | 773.00 | 770.00 | 773.00 | 625 | 771.00 | 774.00 | 300 | 1.31% | 12.52% |
| AMIGO HLDGS PLC. LS- | 257.00 | 0.59% | 1.50 | 5963 | 254.00 | 251.50 | 257.00 | 283 | 251.00 | 258.50 | 200 | 4.37% | -8.20% |
| ANGLO AMERICAN | 2169.50 | 0.49% | 10.50 | 438083 | 2151.00 | 2143.00 | 2182.50 | 193 | 2169.00 | 2171.50 | 347 | -1.05% | 24.57% |
| ANTOFAGASTA | 1007.50 | -0.79% | -8.00 | 221502 | 1008.50 | 998.60 | 1017.00 | 100 | 1008.00 | 1009.00 | 1100 | 0.75% | 28.25% |
| APAX GLOBAL ALPHA LT | 150.25 | 0.00% | 0.00 | - | 150.25 | 150.25 | 150.25 | 471 | 150.00 | 151.50 | 424 | 0.17% | 4.34% |
| ASCENTIAL PLC LS-,01 | 355.30 | -0.14% | -0.50 | 31140 | 356.60 | 354.40 | 357.40 | 6767 | 350.00 | 355.60 | 1600 | 0.37% | -5.51% |
| ASHMORE GROUP | 482.00 | -1.27% | -6.20 | 694433 | 486.40 | 473.20 | 491.20 | 690 | 481.20 | 482.40 | 370 | 4.83% | 32.27% |
| ASHTEAD GROUP | 2171.00 | 1.57% | 33.50 | 527283 | 2180.50 | 2168.00 | 2213.00 | 37 | 2171.00 | 2173.00 | 140 | 6.32% | 32.99% |
| A.B. Foods | 2507.00 | 0.16% | 4.00 | 158597 | 2514.00 | 2486.00 | 2521.00 | 56 | 2506.00 | 2509.00 | 110 | -0.52% | 22.17% |
| Assura PLC | 57.10 | -0.35% | -0.20 | 264143 | 57.30 | 56.80 | 57.30 | 1700 | 57.10 | 57.20 | 1995 | -0.52% | 7.53% |
| Aston Martin Lagonda | 969.80 | 3.73% | 34.90 | 33021 | 938.00 | 934.80 | 975.00 | 385 | 964.20 | 973.90 | 620 | 3.91% | -21.63% |
| AstraZeneca | 5812.00 | -1.66% | -98.00 | 595441 | 5868.00 | 5806.00 | 5897.00 | 93 | 5812.00 | 5843.00 | 220 | -3.49% | -0.82% |
| AUTO TRADER GRP PLCL | 551.40 | 0.99% | 5.40 | 1039590 | 547.80 | 547.00 | 556.20 | 400 | 551.60 | 552.40 | 17 | 2.04% | 22.05% |
| AVAST PLC. (WI) LS-, | 299.00 | 4.84% | 13.80 | 376004 | 285.20 | 285.20 | 300.00 | 21 | 298.80 | 305.20 | 6479 | 5.36% | 5.10% |
| AVEVA GROUP | 3340.00 | 3.15% | 102.00 | 25952 | 3314.00 | 3248.00 | 3342.00 | 60 | 3336.00 | 3340.00 | 216 | 2.83% | 37.45% |
| Aviva | 432.20 | -0.64% | -2.80 | 2155925 | 434.10 | 430.80 | 434.60 | 1613 | 431.80 | 432.30 | 798 | 3.67% | 15.50% |
| B & M Europ.Value Re | 395.90 | -0.70% | -2.80 | 502286 | 398.30 | 394.00 | 399.70 | 57 | 395.80 | 396.30 | 430 | 0.23% | 41.14% |
| BABCOCK INT GROUP | 520.80 | -1.70% | -9.00 | 347225 | 522.80 | 519.40 | 524.60 | 53 | 520.60 | 521.00 | 2200 | 1.92% | 6.03% |
| BAE SYSTEMS | 491.90 | -3.85% | -19.70 | 2155418 | 500.20 | 490.45 | 500.60 | 675 | 491.80 | 492.00 | 675 | -3.09% | 6.91% |
| BAILLIE GIFFORD JP | 783.00 | -0.38% | -3.00 | 183 | 778.00 | 778.00 | 783.00 | 220 | 782.00 | 786.00 | 277 | 1.16% | 16.34% |
| BAKKAVOR GRP PLC LS | 126.20 | 0.32% | 0.40 | 166 | 126.20 | 126.20 | 126.20 | 182 | 127.80 | 130.00 | 2527 | -4.68% | -12.97% |
| BALFOUR BEATTY | 260.20 | -1.96% | -5.20 | 200730 | 264.60 | 259.60 | 265.20 | 2688 | 260.00 | 260.60 | 422 | -0.23% | 4.54% |
| Bank of Georgia | 1662.00 | -0.30% | -5.00 | 28024 | 1646.00 | 1636.00 | 1663.00 | 90 | 1661.00 | 1850.00 | 60 | -2.64% | 20.57% |
| BANKERS INV TRUST | 907.00 | 0.44% | 4.00 | 181 | 904.00 | 904.00 | 907.00 | 220 | 904.00 | 907.00 | 817 | 0.78% | 15.98% |
| Barclays Bank | 169.42 | 0.12% | 0.20 | 10520708 | 169.62 | 166.66 | 169.96 | 1355 | 169.34 | 169.46 | 3673 | 3.60% | 13.14% |
| BARRATT DEVELOPMENTS | 614.40 | 0.10% | 0.60 | 651404 | 616.40 | 609.80 | 618.20 | 340 | 614.20 | 614.80 | 270 | -0.55% | 33.07% |
| BBA AVIATION | 266.20 | -0.45% | -1.20 | 1972160 | 266.40 | 264.80 | 268.00 | 800 | 265.40 | 265.80 | 1400 | 4.72% | 21.66% |
| BBGI SIVAV SA | 159.00 | 0.00% | 0.00 | 5357 | 158.50 | 158.50 | 159.50 | 1061 | 158.50 | 159.50 | 1138 | 0.32% | 2.25% |
| BEAZLEY PLC LS -,05 | 561.00 | 0.54% | 3.00 | 139764 | 555.50 | 555.50 | 563.25 | 2000 | 560.50 | 568.00 | 2621 | 4.18% | 11.09% |
| BELLWAY | 3171.00 | -0.63% | -20.00 | 53485 | 3184.00 | 3149.00 | 3195.00 | 9 | 3170.00 | 3182.00 | 60 | 0.60% | 26.03% |
| BERKELEY GROUP | 3846.00 | 0.60% | 23.00 | 60658 | 3836.00 | 3803.00 | 3848.00 | 192 | 3843.00 | 3850.00 | 187 | 1.00% | 11.03% |
| BHP Group | 1865.20 | 0.25% | 4.60 | 845089 | 1857.50 | 1847.20 | 1875.80 | 419 | 1865.00 | 1865.60 | 220 | -3.00% | 13.18% |
| BIG YELLOW GROUP | 1023.00 | -0.49% | -5.00 | 29074 | 1029.00 | 1021.00 | 1037.00 | 72 | 1023.00 | 1025.00 | 606 | -1.82% | 17.59% |
| BLACKROCK SMLR CO | 1418.00 | -0.84% | -12.00 | 71 | 1418.00 | 1418.00 | 1418.00 | 513 | 1354.00 | 1418.00 | 120 | 1.00% | 19.16% |
| BODYCOTE PLC LS -,17 | 850.00 | -3.79% | -33.50 | 45173 | 850.50 | 842.50 | 853.25 | 101 | 850.00 | 852.00 | 170 | -3.35% | 17.36% |
| BOVIS HOMES GROUP | 1119.00 | -0.36% | -4.00 | 20314 | 1127.00 | 1110.00 | 1127.00 | 645 | 1118.00 | 1123.00 | 208 | 2.66% | 30.27% |
| BP | 568.00 | -0.54% | -3.10 | 4521726 | 569.00 | 566.40 | 572.10 | 1224 | 567.50 | 568.00 | 730 | -0.61% | 14.42% |
| BREWIN DOLPHIN | 333.20 | 0.73% | 2.40 | 18285 | 328.80 | 328.80 | 333.60 | 3308 | 328.20 | 333.20 | 529 | 1.65% | 3.29% |
| BRIT AMER TOBACCO | 3057.00 | -1.56% | -48.50 | 1030230 | 3103.00 | 2993.50 | 3141.50 | 181 | 3056.50 | 3058.50 | 324 | -0.88% | 22.11% |
| British Empire Trust | 738.00 | -0.14% | -1.00 | 466 | 734.00 | 734.00 | 738.00 | 1000 | 640.00 | 754.00 | 349 | 0.82% | 10.81% |
| BRITISH LAND CO | 597.20 | 0.17% | 1.00 | 287320 | 597.80 | 592.80 | 599.80 | 86 | 596.60 | 598.00 | 390 | -1.55% | 11.63% |
| BRITVIC | 919.00 | 0.49% | 4.50 | 117505 | 915.00 | 914.00 | 928.00 | 205 | 918.50 | 919.50 | 782 | -3.42% | 15.02% |
| BT GROUP | 229.50 | -0.52% | -1.20 | 2306073 | 230.75 | 228.60 | 231.10 | 1200 | 229.60 | 229.65 | 1 | 1.84% | -3.45% |
| BTG | 834.00 | 0.00% | 0.00 | 66812 | 833.50 | 833.00 | 834.00 | 1732 | 833.00 | 834.50 | 1767 | 0.06% | 0.72% |
| BUNZL | 2360.00 | 2.30% | 53.00 | 313374 | 2303.00 | 2297.00 | 2364.00 | 877 | 2356.00 | 2360.00 | 301 | -6.42% | -0.13% |
| BURBERRY GROUP | 2015.00 | 1.46% | 29.00 | 271619 | 1972.50 | 1959.50 | 2016.00 | 252 | 2015.00 | 2031.00 | 1343 | 2.73% | 16.44% |
| CAIRN ENERGY | 166.50 | -0.72% | -1.20 | 76523 | 167.70 | 164.80 | 167.80 | 2000 | 165.70 | 169.00 | 9600 | 0.97% | 11.00% |
| CALEDONIA INVESTMENT | 3035.00 | 0.66% | 20.00 | 52 | 3020.00 | 3020.00 | 3035.00 | 295 | 2970.00 | 3035.00 | 22 | 1.85% | 7.82% |
| CAPITA | 125.05 | -0.95% | -1.20 | 658571 | 125.50 | 124.15 | 125.62 | 1000 | 124.20 | 125.20 | 9100 | 0.16% | 10.96% |
| CAPITAL & COUNTIES | 241.60 | 0.08% | 0.20 | 244123 | 240.60 | 237.60 | 241.60 | 772 | 241.10 | 241.70 | 52 | 1.00% | 4.95% |
| Card Factory | 200.60 | -2.90% | -6.00 | 67884 | 205.20 | 199.10 | 206.80 | 390 | 199.70 | 203.60 | 410 | 13.01% | 13.98% |
| Carnival | 4028.00 | -1.95% | -80.00 | 76581 | 4080.00 | 4009.00 | 4101.00 | 182 | 4025.00 | 4029.00 | 280 | 2.57% | 7.30% |
| CENTAMIN | 79.96 | -1.36% | -1.10 | 1212449 | 79.90 | 79.46 | 82.04 | 2521 | 79.64 | 80.02 | 4100 | -9.26% | -26.54% |
| CENTRICA | 105.95 | -0.61% | -0.65 | 2595562 | 107.10 | 105.10 | 107.60 | 905 | 105.95 | 106.00 | 521 | -4.16% | -21.58% |
| CHAR.COUR.FIN.SER. L | 366.50 | 0.27% | 1.00 | 6233 | 370.50 | 365.50 | 370.50 | 1629 | 363.50 | 370.00 | 1725 | 7.01% | 46.48% |
| CINEWORLD GROUP | 319.60 | 0.66% | 2.10 | 887777 | 318.00 | 315.60 | 321.30 | 1670 | 319.50 | 319.70 | 923 | 5.30% | 20.97% |
| City of London Inv T | 427.50 | -0.12% | -0.50 | 4685 | 427.50 | 426.50 | 427.50 | 25000 | 315.00 | 428.50 | 618 | 0.94% | 11.33% |
| CIVITAS SOCI.HOUS.LS | 87.00 | 2.96% | 2.50 | 57093 | 84.50 | 84.50 | 87.60 | 250 | 85.60 | 88.10 | 13964 | 3.45% | -18.69% |
| Clarkson PLC | 2390.00 | -2.25% | -55.00 | 1220 | 2420.00 | 2370.00 | 2420.00 | 41 | 2380.00 | 2445.00 | 449 | 0.21% | 25.92% |
| CLOSE BROTHERS GROUP | 1578.00 | -0.25% | -4.00 | 27169 | 1581.00 | 1560.00 | 1581.00 | 120 | 1572.00 | 1583.00 | 100 | 3.07% | 9.66% |
| CLS HOLDINGS | 244.00 | 0.62% | 1.50 | 276 | 244.50 | 244.00 | 244.50 | 1092 | 240.50 | 249.50 | 1053 | 0.62% | 12.70% |
| Coats Group PLC | 84.20 | 0.96% | 0.80 | 101188 | 82.60 | 82.60 | 84.45 | 1100 | 84.10 | 85.20 | 26157 | 5.45% | 3.19% |
| COBHAM | 114.40 | 0.44% | 0.50 | 289119 | 113.40 | 113.40 | 114.50 | 27042 | 112.75 | 114.50 | 2900 | 1.19% | 16.83% |
| Coca-Cola HBC | 2700.00 | 0.41% | 11.00 | 96951 | 2683.00 | 2679.00 | 2702.00 | 90 | 2700.00 | 2701.00 | 9 | 5.30% | 10.52% |
| Compass Group | 1722.00 | 0.47% | 8.00 | 938867 | 1717.50 | 1715.00 | 1726.50 | 338 | 1722.00 | 1722.50 | 338 | -3.45% | 4.65% |
| Computacenter | 1070.00 | -0.19% | -2.00 | 18370 | 1062.00 | 1054.00 | 1071.00 | 300 | 1068.00 | 1074.00 | 150 | 2.49% | 6.79% |
| CONTOURGLOBAL (WI) L | 210.50 | 0.00% | 0.00 | - | 210.50 | 210.50 | 210.50 | 15 | 212.00 | 213.50 | 54 | 4.47% | 15.72% |
| ConvaTec Group | 133.30 | -1.99% | -2.70 | 1411227 | 136.00 | 132.70 | 136.30 | 1619 | 133.25 | 137.00 | 1805 | -5.56% | -4.99% |
| COUNTRYSIDE PR.PLC L | 336.40 | -0.24% | -0.80 | 72681 | 337.80 | 333.00 | 339.20 | 569 | 336.20 | 336.60 | 3400 | 6.19% | 10.95% |
| CRANSWICK | 2868.00 | -0.97% | -28.00 | 6837 | 2890.00 | 2860.00 | 2892.00 | 107 | 2860.00 | 2890.00 | 654 | -0.42% | 8.55% |
| Crest Nicholson | 393.80 | -0.20% | -0.80 | 27872 | 394.80 | 391.80 | 394.80 | 33 | 394.20 | 396.00 | 346 | 2.34% | 19.33% |
| CRH PLC | 2636.00 | 2.37% | 61.00 | 342872 | 2571.00 | 2553.00 | 2651.00 | 160 | 2635.00 | 2643.00 | 160 | 5.10% | 27.90% |
| Croda Int | 5086.00 | 1.03% | 52.00 | 51323 | 5032.00 | 5028.00 | 5090.00 | 30 | 5084.00 | 5094.00 | 40 | 1.03% | 8.61% |
| CYBG PLC LS 0,10 | 217.70 | 1.35% | 2.90 | 433022 | 214.30 | 211.20 | 217.70 | 1300 | 217.50 | 217.70 | 603 | 5.27% | 19.94% |
| DAEJAN | 5800.00 | -0.51% | -30.00 | 6 | 5810.00 | 5800.00 | 5810.00 | 1 | 5760.00 | 6310.00 | 20 | -1.36% | 3.57% |
| DCC | 6894.00 | -0.09% | -6.00 | 22872 | 6898.00 | 6836.00 | 6906.00 | 15 | 6890.00 | 6898.00 | 35 | -0.03% | 15.48% |
| DECHRA PHARMA | 2608.00 | -0.99% | -26.00 | 16882 | 2610.00 | 2600.00 | 2638.00 | 61 | 2606.00 | 2612.00 | 400 | -1.66% | 26.36% |
| Derwent London | 3108.00 | -0.77% | -24.00 | 103711 | 3134.00 | 3100.00 | 3146.00 | 104 | 3106.00 | 3114.00 | 370 | -3.84% | 9.01% |
| Diageo | 3125.00 | 0.50% | 15.50 | 856991 | 3107.00 | 3107.00 | 3143.50 | 360 | 3124.50 | 3125.50 | 285 | -0.11% | 11.63% |
| Diploma | 1588.00 | 0.38% | 6.00 | 3801 | 1577.00 | 1577.00 | 1589.00 | 1316 | 1568.00 | 1603.00 | 1309 | 3.45% | 30.81% |
| Direct Line Insuranc | 340.30 | -0.41% | -1.40 | 648719 | 342.20 | 339.70 | 342.20 | 68 | 339.90 | 340.40 | 3300 | 1.34% | 7.32% |
| Dixons Carphone | 149.65 | -0.20% | -0.30 | 77649 | 146.90 | 146.90 | 149.70 | 150 | 149.55 | 149.65 | 273 | 2.78% | 24.76% |
| DOMINOS PIZZA UK&IRL | 256.75 | 0.61% | 1.55 | 201228 | 255.00 | 253.80 | 257.30 | 13367 | 253.30 | 256.70 | 1406 | 4.54% | 9.77% |
| DRAX GROUP | 350.40 | -5.04% | -18.60 | 171888 | 358.80 | 348.00 | 358.80 | 1569 | 349.80 | 351.40 | 464 | -5.45% | -2.67% |
| SMITH (DS) | 356.20 | 0.37% | 1.30 | 1617102 | 354.00 | 351.20 | 356.90 | 500 | 356.00 | 356.40 | 1818 | 3.79% | 19.49% |
| DUNELM GROUP | 865.50 | -0.57% | -5.00 | 92971 | 867.50 | 853.00 | 873.00 | 150 | 864.50 | 866.00 | 725 | -2.59% | 59.54% |
| EasyJet | 1218.50 | 0.45% | 5.50 | 228074 | 1212.00 | 1204.75 | 1224.50 | 200 | 1218.50 | 1225.00 | 170 | 5.86% | 10.22% |
| EDINBURGH INV TRUST | 644.00 | -0.15% | -1.00 | 6166 | 644.00 | 642.00 | 644.00 | 696 | 644.00 | 657.00 | 1490 | 0.78% | 8.24% |
| Ei Group | 215.00 | 2.19% | 4.60 | 61117 | 212.20 | 210.60 | 215.20 | 6617 | 210.00 | 215.20 | 500 | 2.38% | 18.26% |
| ELECTROCOMPONENTS | 635.20 | -0.16% | -1.00 | 98465 | 633.00 | 632.20 | 637.80 | 5362 | 628.20 | 635.60 | 1800 | 4.85% | 25.04% |
| ELEMENTIS | 178.00 | -1.00% | -1.80 | 48526 | 176.30 | 175.40 | 178.10 | 64 | 177.90 | 179.90 | 11047 | 2.01% | -2.14% |
| ENERGEAN OIL+GAS LS | 830.00 | -0.84% | -7.00 | 178 | 826.00 | 825.00 | 830.00 | 306 | 794.00 | 831.00 | 84 | 6.00% | 33.44% |
| ENTERTAINMENT ONE CA | 466.60 | -0.09% | -0.40 | 51561 | 471.60 | 463.00 | 471.60 | 395 | 466.20 | 469.00 | 988 | -2.14% | 31.88% |
| EQUINITI GRP PLC LS | 221.80 | 0.82% | 1.80 | 53386 | 219.80 | 218.40 | 221.80 | 499 | 220.00 | 221.60 | 4500 | 4.33% | 1.98% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1240.00 | -0.56% | -7.00 | 25301 | 1250.00 | 1238.00 | 1250.00 | 126 | 1234.00 | 1242.00 | 180 | -0.96% | 4.20% |
| EVRAZ | 666.40 | -0.36% | -2.40 | 765757 | 667.60 | 664.00 | 674.00 | 1087 | 666.00 | 667.20 | 1036 | 4.09% | 38.95% |
| EXPERIAN | 2201.00 | 2.04% | 44.00 | 247051 | 2154.00 | 2145.00 | 2206.00 | 186 | 2202.00 | 2203.00 | 186 | 0.92% | 15.96% |
| F&C COMMERCIAL PPTY | 120.60 | 1.34% | 1.60 | 4560 | 119.20 | 119.20 | 120.60 | 1259 | 120.40 | 122.20 | 12192 | 2.73% | -3.67% |
| FDM Group | 925.00 | -0.32% | -3.00 | 297 | 922.00 | 914.00 | 928.00 | 90 | 921.00 | 985.00 | 221 | -1.07% | 23.99% |
| Ferguson | 5402.00 | -0.22% | -12.00 | 148102 | 5399.00 | 5388.00 | 5426.00 | 18 | 5400.00 | 5404.00 | 58 | 1.81% | 8.06% |
| FERREXPO | 286.90 | 0.46% | 1.30 | 66760 | 283.20 | 279.10 | 290.00 | 11608 | 283.80 | 287.30 | 107 | -0.14% | 47.77% |
| FIDELITY CHINA SPC | 249.00 | -0.40% | -1.00 | 1243 | 249.50 | 249.00 | 249.50 | 1200 | 248.50 | 274.00 | 1875 | 1.84% | 31.05% |
| FIDELITY EUROPEAN | 231.50 | -0.22% | -0.50 | 2253 | 231.50 | 230.50 | 231.50 | 3500 | 230.50 | 231.50 | 3492 | 1.98% | 12.38% |
| FIDELITY SPEC VALUES | 266.50 | 0.19% | 0.50 | 3096 | 266.00 | 265.50 | 266.50 | 550 | 187.00 | 267.50 | 847 | 0.95% | 19.51% |
| FINSBURY GR&INC TRUS | 864.00 | 0.82% | 7.00 | 807 | 860.00 | 859.00 | 864.00 | 520 | 854.00 | 878.00 | 299 | 2.37% | 15.05% |
| FIRSTGROUP | 102.30 | 0.10% | 0.10 | 116615 | 101.50 | 100.30 | 102.30 | 2772 | 101.60 | 102.30 | 1700 | 2.87% | 22.30% |
| FISHER JAMES & SONS | 1964.00 | 0.51% | 10.00 | 102 | 1940.00 | 1932.00 | 1964.00 | 250 | 1904.00 | 2005.00 | 250 | -1.11% | 13.66% |
| FRESNILLO | 780.20 | 2.25% | 17.20 | 163047 | 770.60 | 769.60 | 786.40 | 150 | 777.60 | 780.40 | 200 | -2.40% | -9.41% |
| FUNDING CIRCLE LS-,0 | 322.50 | 2.79% | 8.75 | 19577 | 312.75 | 312.75 | 322.50 | 522 | 322.00 | 330.00 | 307 | 6.44% | -1.77% |
| G4S Plc | 233.00 | -1.02% | -2.40 | 683027 | 232.00 | 227.70 | 233.70 | 1386 | 232.70 | 233.00 | 4900 | 6.30% | 17.26% |
| GALLIFORD TRY PLC LS | 534.50 | -3.26% | -18.00 | 88825 | 551.00 | 527.50 | 554.75 | 2633 | 529.00 | 535.50 | 150 | -23.31% | -13.72% |
| Games Workshop Group | 3892.00 | 0.67% | 26.00 | 7779 | 3874.00 | 3836.00 | 3940.00 | 674 | 3846.00 | 3908.00 | 50 | 17.87% | 27.19% |
| GCP INFRA INVEST | 127.40 | 0.79% | 1.00 | 4704 | 126.60 | 126.20 | 127.40 | 6900 | 127.00 | 127.40 | 1531 | 1.76% | 0.47% |
| GENESIS EMERG. MKTS | 734.00 | -0.14% | -1.00 | 263 | 732.00 | 732.00 | 734.00 | 743 | 728.00 | 744.00 | 727 | 0.41% | 14.33% |
| GENUS | 2318.00 | -0.43% | -10.00 | 6120 | 2325.00 | 2318.00 | 2342.00 | 30 | 2314.00 | 2322.00 | 267 | 2.48% | 7.91% |
| GLAXOSMITHKLINE | 1525.40 | -1.06% | -16.40 | 1576105 | 1528.80 | 1523.20 | 1536.20 | 387 | 1525.20 | 1525.80 | 710 | -2.48% | 2.21% |
| Glencore Plc | 338.35 | -0.65% | -2.20 | 7362115 | 337.85 | 334.30 | 340.15 | 897 | 338.40 | 338.45 | 2298 | 4.77% | 16.41% |
| GO-AHEAD GROUP | 1851.00 | -0.16% | -3.00 | 5226 | 1863.00 | 1783.00 | 1863.00 | 92 | 1845.00 | 1853.00 | 600 | -2.17% | 20.59% |
| GRAFTON GROUP | 901.00 | 0.45% | 4.00 | 200239 | 894.00 | 890.00 | 902.50 | 316 | 892.50 | 909.50 | 2624 | 4.22% | 40.12% |
| GRAINGER | 252.60 | 0.40% | 1.00 | 66615 | 252.00 | 250.20 | 252.60 | 4500 | 252.00 | 253.20 | 725 | -0.08% | 20.06% |
| GREAT PORTLAND EST | 733.80 | 0.33% | 2.40 | 94348 | 730.00 | 727.60 | 734.20 | 4533 | 725.40 | 733.80 | 300 | -1.48% | 11.17% |
| Greencoat U.K. Wind | 140.70 | -0.07% | -0.10 | 36341 | 140.50 | 140.40 | 140.80 | 1200 | 140.40 | 140.80 | 2053 | -0.50% | 11.58% |
| GREENCORE GROUP | 225.80 | 0.85% | 1.90 | 177703 | 223.40 | 222.70 | 226.40 | 950 | 224.00 | 228.40 | 13418 | 7.99% | 26.85% |
| Greene King | 663.60 | 0.73% | 4.80 | 134051 | 657.80 | 656.00 | 664.00 | 27 | 663.40 | 664.00 | 1700 | 0.06% | 26.11% |
| GREGGS PLC LS-,02 | 1813.00 | -0.60% | -11.00 | 21426 | 1821.00 | 1812.00 | 1828.00 | 364 | 1812.00 | 1815.00 | 100 | -0.82% | 43.43% |
| GVC HOLDINGS | 645.80 | 1.67% | 10.60 | 445444 | 637.40 | 630.60 | 651.60 | 309 | 645.20 | 645.80 | 1 | 4.87% | -4.61% |
| HALMA | 1739.50 | 0.06% | 1.00 | 336323 | 1739.50 | 1731.50 | 1750.50 | 60 | 1739.00 | 1740.00 | 5 | -0.54% | 28.19% |
| Hammerson | 329.90 | 0.24% | 0.80 | 902944 | 330.40 | 327.40 | 333.00 | 200 | 329.80 | 330.20 | 460 | -1.46% | 0.03% |
| HarbourVest Global | 1472.00 | 0.41% | 6.00 | 473 | 1464.00 | 1464.00 | 1472.00 | 9 | 1466.00 | 1476.00 | 120 | 1.80% | 9.85% |
| HARGREAVES LANSDOWN | 2183.00 | -0.23% | -5.00 | 171856 | 2195.00 | 2146.00 | 2195.00 | 42 | 2183.00 | 2185.00 | 80 | 3.85% | 18.61% |
| HASTINGS GROUP HLD.L | 220.60 | -4.91% | -11.40 | 21402 | 220.80 | 219.60 | 224.00 | 1239 | 219.60 | 221.00 | 100 | 1.01% | 17.59% |
| HAYS | 149.00 | -3.99% | -6.20 | 1044964 | 155.00 | 148.60 | 155.30 | 2326 | 149.00 | 149.30 | 1200 | -5.46% | 5.90% |
| HERALD INVESTMENT | 1310.00 | 0.00% | 0.00 | - | 1310.00 | 1310.00 | 1310.00 | 206 | 1278.00 | 1312.00 | 100 | 2.50% | 23.58% |
| HG CAPITAL TRUST | 2140.00 | 0.00% | 0.00 | 61 | 2140.00 | 2140.00 | 2140.00 | 125 | 2100.00 | 2145.00 | 35 | 1.18% | 18.23% |
| HICL INFRASTRUCTURE | 165.80 | 1.10% | 1.80 | 107068 | 164.60 | 164.60 | 165.80 | 1625 | 161.60 | 168.00 | 1563 | 1.10% | 5.54% |
| HIKMA PHARMA | 1656.50 | -3.04% | -52.00 | 115562 | 1710.50 | 1656.00 | 1710.50 | 5 | 1655.00 | 1657.50 | 46 | -6.96% | -3.10% |
| HILL & SMITH | 1295.00 | -0.23% | -3.00 | 7188 | 1289.00 | 1286.00 | 1300.00 | 60 | 1292.00 | 1296.00 | 71 | 0.23% | 8.10% |
| HILTON FOOD GROUP PL | 968.00 | 1.73% | 16.50 | 125 | 968.00 | 968.00 | 968.00 | 341 | 943.00 | 994.00 | 387 | 2.54% | 5.68% |
| HISCOX LTD LS-,065 | 1646.00 | -0.78% | -13.00 | 22236 | 1649.00 | 1633.00 | 1653.00 | 170 | 1645.00 | 1651.00 | 203 | 4.24% | 1.86% |
| HOCHSCHILD MINING | 180.70 | 0.11% | 0.20 | 274805 | 179.50 | 178.20 | 181.80 | 500 | 180.10 | 180.60 | 11 | -6.90% | 15.65% |
| HOMESERVE | 1133.00 | 0.44% | 5.00 | 38358 | 1127.00 | 1123.00 | 1134.00 | 101 | 1132.00 | 1135.00 | 11 | 2.91% | 31.59% |
| HOWDEN JOINERY GROUP | 516.00 | 0.35% | 1.80 | 232870 | 516.40 | 513.20 | 518.00 | 17 | 515.60 | 516.20 | 370 | -0.96% | 17.84% |
| HSBC Holdings | 667.00 | 0.17% | 1.10 | 2399934 | 663.10 | 662.10 | 667.80 | 1509 | 667.10 | 667.30 | 986 | 2.35% | 3.44% |
| HUNTING | 638.50 | -0.08% | -0.50 | 151695 | 634.75 | 634.00 | 641.50 | 240 | 637.50 | 642.50 | 240 | -0.55% | 35.05% |
| IBSTOCK PLC LS -,01 | 261.00 | 0.46% | 1.20 | 43092 | 258.00 | 258.00 | 263.40 | 296 | 260.80 | 261.20 | 76 | 3.08% | 31.75% |
| IG GROUP HOLDINGS | 526.40 | -0.49% | -2.60 | 81218 | 527.20 | 523.80 | 528.60 | 280 | 525.40 | 526.40 | 200 | 1.66% | -8.53% |
| IMI PLC | 1024.00 | -0.68% | -7.00 | 171242 | 1027.50 | 1015.00 | 1033.50 | 170 | 1021.00 | 1025.50 | 403 | 1.79% | 8.07% |
| Imperial Brands | 2495.50 | -0.52% | -13.00 | 324965 | 2515.00 | 2462.50 | 2552.50 | 195 | 2497.00 | 2503.50 | 76 | -0.85% | 4.61% |
| INCHCAPE | 635.50 | 1.76% | 11.00 | 239425 | 622.50 | 621.50 | 635.50 | 310 | 635.00 | 640.50 | 2621 | 6.45% | 14.81% |
| INDIVIOR PLC DL 0,10 | 41.01 | 1.74% | 0.70 | 1246646 | 40.75 | 40.00 | 41.60 | 24762 | 40.20 | 41.16 | 4918 | 30.86% | -63.22% |
| Informa Plc | 798.00 | 0.68% | 5.40 | 263568 | 796.80 | 792.00 | 798.60 | 396 | 798.00 | 798.40 | 100 | 2.60% | 26.35% |
| Inmarsat | 535.60 | -1.90% | -10.40 | 1162867 | 539.20 | 534.00 | 540.90 | 1081 | 534.80 | 536.00 | 2100 | -1.40% | 40.39% |
| INTEGRAFIN HLDGS LS- | 383.15 | -0.10% | -0.40 | 5462 | 382.00 | 373.35 | 384.55 | 319 | 382.05 | 384.80 | 238 | 5.55% | 24.40% |
| Intercontinental Hot | 4922.50 | 0.21% | 10.50 | 62602 | 4909.00 | 4880.00 | 4924.50 | 29 | 4922.00 | 4924.50 | 60 | 2.24% | 16.45% |
| INTERMED CAPITAL GRP | 1181.00 | 0.25% | 3.00 | 55586 | 1178.00 | 1168.00 | 1182.00 | 901 | 1178.00 | 1182.00 | 950 | 3.96% | 26.65% |
| IAG | 557.80 | -0.89% | -5.00 | 926112 | 557.00 | 552.60 | 561.20 | 1000 | 556.60 | 558.20 | 1000 | 2.46% | -9.62% |
| Intertek Group | 5320.00 | 1.10% | 58.00 | 75526 | 5260.00 | 5246.00 | 5325.00 | 30 | 5316.00 | 5322.00 | 134 | 4.15% | 10.58% |
| INTL PUBLIC PARTNER | 160.40 | 0.25% | 0.40 | 9905 | 159.20 | 159.20 | 160.40 | 14567 | 156.60 | 160.60 | 7100 | 0.38% | 4.56% |
| INTU PROPERTIES | 101.95 | 4.12% | 4.03 | 927011 | 98.36 | 97.66 | 102.00 | 26354 | 100.70 | 102.00 | 2260 | -0.88% | -10.73% |
| Investec Plc | 514.20 | 0.31% | 1.60 | 188578 | 510.00 | 505.00 | 514.40 | 268 | 514.20 | 514.60 | 330 | 6.68% | 16.92% |
| IP GROUP | 95.80 | -0.93% | -0.90 | 12302 | 95.90 | 93.50 | 96.10 | 100 | 96.10 | 96.40 | 1900 | -2.54% | - |
| ITV Plc | 139.70 | 1.34% | 1.85 | 1785111 | 138.55 | 137.10 | 139.75 | 592 | 139.65 | 139.80 | 730 | 6.40% | 11.80% |
| IWG PLC | 336.00 | 0.90% | 3.00 | 444952 | 332.40 | 332.10 | 338.80 | 856 | 330.00 | 336.50 | 1339 | 22.45% | 61.15% |
| JD Sports Fashion | 600.40 | 0.81% | 4.80 | 521050 | 595.00 | 591.00 | 603.80 | 62 | 595.40 | 600.60 | 260 | 17.27% | 72.23% |
| JOHN LAING GROUP LS | 383.80 | -2.59% | -10.20 | 66172 | 385.40 | 381.80 | 386.00 | 100 | 383.80 | 387.60 | 6700 | -3.18% | 15.81% |
| WOOD GROUP (JOHN) | 505.00 | -3.63% | -19.00 | 476525 | 525.20 | 504.80 | 525.20 | 995 | 504.80 | 506.60 | 300 | -3.26% | -0.43% |
| Johnson, Matthey | 3432.00 | -0.95% | -33.00 | 37564 | 3441.00 | 3377.00 | 3441.00 | 216 | 3429.00 | 3435.00 | 205 | 2.05% | 23.19% |
| JPM EM MKTS INV TST | 963.00 | 0.21% | 2.00 | 192 | 963.00 | 960.00 | 963.00 | 150 | 711.00 | 964.00 | 103 | 1.90% | 13.96% |
| JPM AMERICAN INV TST | 446.00 | 0.56% | 2.50 | 3583 | 443.00 | 443.00 | 446.00 | 7260 | 446.00 | 454.00 | 3478 | 1.36% | 11.78% |
| JPM INDIAN INV TRUST | 728.00 | 0.41% | 3.00 | 163 | 725.00 | 725.00 | 728.00 | 271 | 727.00 | 729.00 | 57 | 1.53% | 3.85% |
| JPM Japan Inv Trust | 409.50 | 0.00% | 0.00 | - | 409.50 | 409.50 | 409.50 | 649 | 404.50 | 412.00 | 535 | 2.63% | 9.20% |
| JUPITER EUROPEAN OPP | 755.00 | -0.79% | -6.00 | 784 | 757.00 | 754.00 | 757.00 | 1000 | 690.00 | 756.00 | 1500 | 0.94% | 11.19% |
| Jupit Fund Mgt | 396.30 | 0.30% | 1.20 | 158071 | 393.40 | 389.70 | 396.50 | 824 | 396.00 | 396.70 | 853 | 3.74% | 34.25% |
| JUST GROUP PLC LS -, | 68.55 | -0.87% | -0.60 | 174121 | 69.15 | 67.40 | 69.30 | 1138 | 68.60 | 68.80 | 1300 | 4.90% | -24.84% |
| Just-Eat | 737.80 | -0.51% | -3.80 | 386153 | 743.20 | 735.40 | 744.00 | 1500 | 737.20 | 737.80 | 300 | 2.13% | 25.48% |
| KAZAKHMYS | 730.00 | -0.63% | -4.60 | 115777 | 725.60 | 718.00 | 734.40 | 958 | 729.20 | 730.40 | 9 | 1.45% | 37.37% |
| KIER GROUP | 359.40 | 1.47% | 5.20 | 51791 |