Finanz und Wirtschaft 
22.02.2019 19:12:34
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 |
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 | 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% |