16.06.2019 12:36:12
FTSE UK 350(GBP)
4064.11
GBP
-12.4200
-0.30%
14.06.2019 17:35
 
Chart
Kursdaten
Kurs 4064.11 Eröffnung 4076.53
Diff. absolut -12.42 Tages-Hoch 4076.68
Diff. % -0.30 % Tages-Tief 4049.85
Volumen 844181 Umsatz 395327663269
Schlusskurs vom 13.06.2019 4076.53 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 14.06.2019 / 17:35
Währung GBP Aktualisierungsstand 16.06.2019 / 12:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.19% 4175.7 3653.8
1 Woche 0.06% 4105.8 4049.8
1 Monat 0.99% 4105.8 3928.9
3 Monate 1.73% 4175.7 3928.9
6 Monate 7.45% 4175.7 3617.9
1 Jahr -6.23% 4339.3 3617.9
3 Jahre 22.97% 4394.0 3211.0
8.78
13
SMI
9.19
16.83
SMI
-12.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.78,"chartHeight":19.404763727604,"year":2017,"ID_NOTATION":"1157060"},"2018":{"performance":-12.97,"chartHeight":21.406663360105,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":9.19,"chartHeight":19.638937269495,"year":2019,"ID_NOTATION":"1157060"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 16.06.2019 12:36:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1025.50 -0.44% -4.50 203873 1027.00 1018.50 1030.00 312 1025.00 1027.00 697 -2.47% 32.36%
3I INFRASTRUCTURE 283.50 0.00% 0.00 7891 281.00 281.00 283.50 176 282.00 288.50 2231 -2.24% 9.61%
888 HOLDINGS 155.60 -1.02% -1.60 18795 157.90 155.60 158.20 2100 155.40 158.10 23672 0.19% -11.14%
A.G. BARR LS-,04167 920.00 -1.08% -10.00 5979 928.00 914.00 932.00 130 917.00 920.00 185 -4.86% 16.02%
ABERFORTH SMALLER CO 1236.00 0.24% 3.00 179 1238.00 1236.00 1238.00 20 1232.00 1242.00 237 -1.67% 8.61%
ACACIA MINING PLC 171.30 -0.58% -1.00 37882 172.70 170.00 175.60 491 169.90 172.00 1667 0.32% -6.27%
Admiral Group 2082.00 0.05% 1.00 77807 2074.00 2068.00 2085.00 239 2075.00 2083.00 91 -0.38% 2.06%
AGGREKO 779.40 -0.31% -2.40 153736 779.40 778.60 786.00 476 778.80 780.00 137 -0.79% 6.56%
AJ BELL PLC (WI) -,0 370.00 -1.86% -7.00 45052 371.00 369.50 376.00 5632 356.00 370.00 1497 -9.98% -
ALLIANCE TRUST 777.00 0.26% 2.00 6683 774.50 774.50 778.50 608 777.00 779.00 850 0.78% 13.10%
AMIGO HLDGS PLC. LS- 276.00 -1.25% -3.50 27566 272.00 272.00 276.00 214 272.50 276.00 68 7.60% -1.41%
ANGLO AMERICAN 2111.50 -0.19% -4.00 810996 2105.50 2099.00 2119.50 337 2109.50 2112.50 174 6.97% 21.24%
ANTOFAGASTA 859.80 -0.67% -5.80 343517 860.00 855.60 864.60 583 859.00 861.80 583 6.57% 9.45%
APAX GLOBAL ALPHA LT 146.00 -1.02% -1.50 4 146.00 146.00 146.00 65 146.00 145.50 31 0.69% 1.39%
ASCENTIAL PLC LS-,01 368.60 -2.69% -10.20 66644 380.40 366.00 381.00 1028 368.60 369.00 300 -2.69% -1.97%
ASHMORE GROUP 480.40 0.08% 0.40 59737 480.20 478.70 482.00 219 480.20 480.40 1382 0.63% 31.83%
ASHTEAD GROUP 1952.00 -0.84% -16.50 231330 1957.00 1949.50 1980.00 600 1952.00 1952.50 81 -0.23% 19.57%
A.B. Foods 2457.00 -0.81% -20.00 83351 2467.00 2434.00 2467.00 9 2457.00 2459.00 110 -2.38% 19.74%
Assura PLC 63.80 0.95% 0.60 97623 63.35 63.30 63.80 17290 63.70 64.60 38953 0.16% 20.15%
Aston Martin Lagonda 1023.60 -3.34% -35.40 48056 1058.80 1019.60 1086.20 231 1019.80 1023.80 299 1.83% -17.28%
AstraZeneca 6220.00 0.39% 24.00 373123 6189.00 6175.00 6247.00 41 6220.00 6224.00 303 3.19% 6.14%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 303.20 -0.20% -0.60 53474 303.80 303.20 309.80 603 303.20 307.40 12934 -2.57% 6.57%
AVEVA GROUP - - - - - - - - - - - - -
AVI Global Trust 755.00 -0.92% -7.00 1155 756.00 753.50 756.00 2869 733.00 748.00 7 1.89% 13.36%
Aviva 408.70 -0.75% -3.10 388840 410.40 407.30 411.30 2800 408.30 408.50 757 -1.92% 9.17%
B & M Europ.Value Re 329.20 -0.90% -3.00 678739 330.70 329.00 332.80 1484 328.40 330.20 1484 -4.25% 17.36%
BABCOCK INT GROUP 465.70 -1.90% -9.00 467114 472.50 458.70 472.50 1043 464.20 466.10 1043 -2.92% -5.19%
BAE SYSTEMS 484.30 0.21% 1.00 1217466 481.70 480.90 488.00 1036 483.40 484.60 1497 2.07% 5.26%
BAILLIE GIFFORD JP 786.00 0.00% 0.00 - 786.00 786.00 786.00 100 783.00 799.00 329 2.08% 16.79%
BAKKAVOR GRP PLC LS 130.00 5.52% 6.80 4556 127.20 124.20 130.00 566 127.00 132.20 200 5.69% -10.34%
BALFOUR BEATTY 239.20 -1.32% -3.20 172021 242.00 238.00 243.80 4900 238.80 239.60 600 -0.75% -3.90%
Bank of Georgia 1627.00 1.88% 30.00 1904 1609.00 1609.00 1636.00 714 1602.00 1652.00 864 1.37% 18.04%
BANKERS INV TRUST 914.00 -0.11% -1.00 568 913.00 910.00 914.00 224 911.00 915.00 137 1.16% 16.88%
Barclays Bank 149.06 -0.09% -0.14 6728416 149.10 147.80 149.32 1050 149.02 149.06 3509 -1.39% -0.45%
BARRATT DEVELOPMENTS 562.60 -1.12% -6.40 1188858 568.80 560.20 571.60 1328 562.00 563.00 1314 -0.04% 21.85%
BBA AVIATION 262.40 -0.57% -1.50 125785 263.40 262.00 264.00 100 262.40 262.60 789 0.08% 19.93%
BBGI SIVAV SA 158.50 -0.31% -0.50 829 159.25 158.50 159.25 118 158.50 163.50 1982 0.63% 1.93%
BEAZLEY PLC LS -,05 565.50 0.18% 1.00 123226 564.75 557.50 566.50 1588 565.00 566.00 2000 - 11.98%
BELLWAY 2753.00 -0.72% -20.00 23029 2778.00 2748.50 2786.00 1582 2744.00 2755.00 80 -2.17% 9.42%
BERKELEY GROUP 3522.00 -2.36% -85.00 110947 3599.00 3508.00 3611.00 218 3520.00 3525.00 70 -1.37% 1.67%
BHP Group 1911.20 -1.02% -19.60 1316866 1925.40 1901.60 1933.20 1000 1910.20 1911.60 445 4.72% 15.97%
BIG YELLOW GROUP 1020.00 0.59% 6.00 29740 1025.00 1014.00 1025.00 100 1019.00 1022.00 1100 0.20% 17.24%
BLACKROCK SMLR CO 1478.00 -0.14% -2.00 94 1478.00 1478.00 1478.00 125 1474.00 1496.00 52 0.96% 24.20%
BMO COMMERCIAL PPTY 121.60 - - - - - - 17793 119.00 123.80 17447 -0.16% -2.88%
BODYCOTE PLC LS -,17 780.25 -1.42% -11.25 13434 789.00 779.50 790.00 160 779.50 781.00 117 -0.61% 7.73%
BOVIS HOMES GROUP 1020.00 -0.87% -9.00 26920 1032.50 1017.00 1035.00 340 1019.00 1020.00 170 0.79% 18.74%
BP 538.40 -0.04% -0.20 9275072 540.10 535.80 540.80 1424 537.90 538.60 1401 -2.25% 8.46%
BREWIN DOLPHIN 302.80 -0.26% -0.80 18490 303.00 302.00 303.20 4766 300.00 303.00 260 -0.98% -6.14%
BRIT AMER TOBACCO 2884.00 -1.10% -32.00 677164 2908.00 2868.00 2910.50 360 2883.00 2885.50 169 -4.23% 15.20%
BRITISH LAND CO 537.80 -1.25% -6.80 506927 545.00 537.80 546.60 927 536.20 538.20 2100 0.34% 0.52%
BRITVIC 889.00 -0.67% -6.00 253546 895.50 886.50 901.50 190 888.50 889.50 1396 -2.52% 11.26%
BT GROUP 206.50 -1.36% -2.85 3971898 209.35 204.65 209.55 1852 206.40 206.50 1852 -0.34% -13.13%
BTG 834.50 0.06% 0.50 44220 834.00 833.50 834.75 129 834.50 835.50 1300 - 0.79%
BUNZL 2162.00 0.23% 5.00 183017 2155.00 2142.00 2169.00 100 2160.00 2171.00 230 -1.10% -8.51%
BURBERRY GROUP 1745.00 0.49% 8.50 368695 1735.00 1730.50 1765.00 281 1740.50 1745.50 600 -1.63% 0.84%
CAIRN ENERGY 145.50 0.76% 1.10 127710 145.00 143.00 146.60 23878 142.90 145.60 8100 -3.32% -3.00%
CALEDONIA INVESTMENT 3055.00 0.00% 0.00 79 3055.00 3055.00 3055.00 239 3050.00 3060.00 280 0.99% 8.53%
CAPITA 100.75 -0.84% -0.85 837726 101.03 100.20 103.10 97 100.65 100.85 1452 -5.13% -10.60%
CAPITAL & COUNTIES 212.90 1.28% 2.70 859614 210.60 209.90 213.00 879 212.50 213.00 2746 -0.70% -7.52%
Card Factory 176.50 -1.94% -3.50 31255 180.00 175.10 180.00 2277 173.50 178.20 585 -8.64% 0.28%
Carnival 4028.00 0.37% 15.00 97591 3998.00 3989.00 4039.00 300 4023.00 4028.00 240 2.89% 7.30%
CENTAMIN 108.85 4.81% 5.00 1182120 104.80 104.80 109.30 3516 108.75 109.85 5896 9.29% -
CENTRICA - - - - - - - - - - - - -
CHAR.COUR.FIN.SER. L 315.00 -0.94% -3.00 31563 314.00 313.75 315.00 136 317.00 325.00 375 -3.82% 25.90%
CINEWORLD GROUP 279.50 -0.29% -0.80 659851 278.10 276.70 280.20 1743 278.40 280.00 1743 -4.18% 5.79%
City of London Inv T 419.25 0.00% 0.00 - 419.25 419.25 419.25 10000 380.00 425.50 617 0.42% 9.18%
CIVITAS SOCI.HOUS.LS 76.70 -0.39% -0.30 1266953 77.10 76.50 77.70 5852 76.70 77.90 3820 -4.36% -28.32%
Clarkson PLC 2420.00 -0.62% -15.00 345 2440.00 2420.00 2450.00 110 2425.00 2435.00 50 -0.62% 27.50%
CLOSE BROTHERS GROUP 1392.00 -1.07% -15.00 29531 1413.00 1388.00 1413.00 100 1391.00 1394.00 120 -1.76% -3.27%
CLS HOLDINGS 218.50 1.16% 2.50 653 217.00 217.00 218.50 100 218.50 223.50 749 -1.80% 0.92%
Coats Group PLC 78.40 0.97% 0.75 516240 77.55 77.55 78.95 3625 78.40 78.55 2100 0.71% -3.92%
COBHAM 103.85 -0.29% -0.30 190979 103.95 103.50 104.25 1600 103.75 103.95 4410 0.29% 6.06%
Coca-Cola HBC 2906.00 -0.34% -10.00 112123 2905.00 2891.00 2918.00 256 2903.00 2908.00 258 -0.14% 18.95%
Compass Group 1910.50 1.41% 26.50 1007533 1881.50 1881.00 1915.50 309 1910.50 1911.00 322 3.52% 16.10%
Computacenter 1287.00 0.00% 0.00 9502 1287.00 1286.50 1304.00 2378 1269.00 1292.00 150 1.50% 28.44%
CONTOURGLOBAL (WI) L 194.00 -3.00% -6.00 1066 192.50 192.50 195.00 1830 192.40 201.50 1303 -1.52% 6.65%
ConvaTec Group 141.50 0.35% 0.50 450931 141.15 140.35 141.80 3521 141.05 141.65 3521 0.57% 0.86%
COUNTRYSIDE PR.PLC L 290.20 -0.48% -1.40 49392 294.00 287.80 294.00 1357 290.40 293.60 7494 -1.43% -4.29%
CRANSWICK 2594.00 0.70% 18.00 4628 2584.00 2582.00 2608.00 1191 2554.00 2636.00 797 -1.44% -1.82%
Crest Nicholson 356.40 0.00% 0.00 80896 359.20 355.60 359.20 5435 354.20 361.40 8212 -0.28% 8.00%
CRH PLC 2524.00 -0.55% -14.00 112979 2542.00 2508.00 2547.00 170 2523.00 2524.00 170 -0.63% 22.46%
Croda Int 5235.00 -0.10% -5.00 30423 5235.00 5195.00 5250.00 95 5190.00 5235.00 76 0.77% 11.79%
CYBG PLC LS 0,10 180.05 0.11% 0.20 760903 179.78 178.55 180.88 500 179.95 180.10 1000 0.98% -0.80%
DAEJAN 5560.00 0.18% 10.00 230 5560.00 5560.00 5560.00 7 5550.00 5660.00 69 -1.59% -0.71%
DCC 6924.00 -0.75% -52.00 26377 6968.00 6920.00 6972.00 104 6920.00 6930.00 40 1.14% 15.98%
DECHRA PHARMA 2788.00 0.00% 0.00 17918 2786.00 2762.00 2794.00 104 2786.00 2790.00 420 0.87% 35.08%
Derwent London 3206.00 0.56% 18.00 32702 3196.00 3178.00 3210.00 80 3204.00 3212.00 154 -1.48% 12.45%
Diageo 3417.50 -0.32% -11.00 538635 3416.50 3385.00 3423.00 340 3417.00 3420.50 209 0.35% 22.08%
Diploma 1579.00 1.22% 19.00 27530 1552.00 1552.00 1581.00 700 1577.00 1580.00 15 3.27% 30.07%
Direct Line Insuranc 322.90 -0.46% -1.50 571714 323.00 321.20 323.80 2204 322.60 323.30 2215 -1.34% 1.83%
Dixons Carphone 121.05 -0.70% -0.85 352881 122.30 120.75 124.05 2005 120.95 121.20 4070 -2.26% 0.92%
DOMINOS PIZZA UK&IRL 245.50 1.36% 3.30 185317 241.30 241.30 245.90 14393 243.10 245.60 200 2.59% 4.96%
DRAX GROUP 288.20 0.70% 2.00 140937 285.80 285.80 290.40 490 287.80 288.40 4100 -4.38% -19.94%
SMITH (DS) 352.40 -2.60% -9.40 1643545 359.30 349.30 359.30 2043 352.00 352.60 2023 7.34% 18.22%
DUNELM GROUP 905.50 -0.66% -6.00 56323 910.00 905.50 915.00 4415 892.00 913.00 150 -1.52% 66.91%
EasyJet 928.60 0.30% 2.80 445493 926.80 917.40 936.00 543 928.00 929.20 533 2.07% -16.00%
EDINBURGH INV TRUST 589.00 -0.34% -2.00 1595 589.00 589.00 589.50 4118 581.00 591.00 2000 -1.01% -1.01%
Ei Group 203.20 0.69% 1.40 1653782 203.00 202.00 205.20 13865 200.00 203.60 1326 -0.49% 11.77%
ELECTROCOMPONENTS 617.20 -0.64% -4.00 199146 616.60 613.60 620.20 796 616.40 617.80 788 -0.26% 21.50%
ELEMENTIS 138.20 -0.65% -0.90 100743 139.30 137.90 140.30 8920 136.70 138.20 3500 -0.72% -24.02%
ENERGEAN OIL+GAS LS 825.00 1.85% 15.00 504 820.00 816.00 825.00 176 814.00 833.00 279 0.86% 32.64%
ENTERTAINMENT ONE CA 384.80 0.68% 2.60 47537 381.00 378.40 387.00 744 381.60 383.80 1580 -4.23% 8.76%
EQUINITI GRP PLC LS 217.20 0.56% 1.20 14427 218.60 216.20 219.40 853 216.80 217.40 279 -0.82% -0.14%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1244.00 -0.80% -10.00 10206 1262.00 1234.00 1264.00 100 1242.00 1248.00 180 -3.72% 4.54%
EVRAZ 694.60 0.93% 6.40 906083 691.00 683.80 698.20 134 693.80 695.00 1129 10.04% 44.83%
EXPERIAN 2404.00 1.05% 25.00 320120 2379.00 2375.00 2407.00 208 2394.00 2404.00 198 0.08% 26.66%
FDM Group 930.00 -0.32% -3.00 1864 929.00 917.00 931.00 21 930.00 936.00 289 -2.62% 24.66%
Ferguson 5562.00 -1.28% -72.00 153747 5522.00 5522.00 5616.00 19 5560.00 5562.00 58 4.24% 11.26%
FERREXPO 263.40 -1.31% -3.50 84267 270.00 259.90 271.90 12588 261.00 265.20 3029 5.74% 35.67%
FIDELITY CHINA SPC 209.00 -0.71% -1.50 2162 208.50 208.25 209.00 2133 207.00 208.50 389 0.97% 10.00%
FIDELITY EUROPEAN 243.25 -0.10% -0.25 1754 242.50 242.50 243.25 1579 242.50 244.00 1470 0.93% 18.08%
FIDELITY SPEC VALUES 257.00 -0.19% -0.50 199 257.00 257.00 257.00 5 259.50 261.00 663 0.39% 15.25%
FINSBURY GR&INC TRUS 888.00 0.11% 1.00 10876 888.00 885.00 890.00 320 886.00 889.00 1300 -0.56% 18.24%
FIRSTGROUP 99.95 0.30% 0.30 536433 100.30 99.75 100.40 9600 99.90 100.20 878 -4.45% 19.49%
FISHER JAMES & SONS 1890.00 1.07% 20.00 44150 1863.00 1854.00 1890.00 39 1866.00 1902.00 100 -4.93% 9.38%
FRESNILLO 837.40 2.77% 22.60 259356 820.00 820.00 843.00 206 837.40 838.20 1400 2.98% -2.76%
FUNDING CIRCLE LS-,0 243.50 0.00% 0.00 31803 242.50 241.50 245.00 626 242.50 250.00 894 -3.75% -25.83%
G4S Plc 212.60 -2.07% -4.50 623066 216.20 212.50 216.20 1613 212.40 212.70 5500 -0.56% 7.00%
GALLIFORD TRY PLC LS 645.00 0.70% 4.50 53031 635.00 627.50 657.00 371 645.00 646.50 1800 -4.90% 4.12%
Games Workshop Group 5035.00 -0.20% -10.00 3809 5045.00 4992.00 5075.00 894 4976.00 5045.00 230 8.21% 64.54%
GCP INFRA INVEST 127.50 0.00% 0.00 - 127.50 127.50 127.50 200 124.60 127.00 3594 -0.86% 0.55%
GENESIS EMERG. MKTS 725.00 -0.96% -7.00 128 723.00 722.00 725.00 121 696.00 733.00 684 1.40% 12.93%
GENUS 2612.00 -0.38% -10.00 4719 2610.00 2600.00 2640.00 1503 2506.00 2612.00 70 -1.14% 21.60%
GLAXOSMITHKLINE 1587.20 0.32% 5.00 1141609 1576.20 1564.60 1591.80 651 1587.00 1588.00 494 1.31% 6.35%
Glencore Plc 272.40 -0.11% -0.30 8545254 271.85 269.95 274.40 2529 272.30 272.40 1700 4.49% -6.28%
GO-AHEAD GROUP 1980.00 -0.60% -12.00 59769 1987.00 1978.00 1996.00 550 1978.00 1990.00 716 -1.20% 28.99%
GRAFTON GROUP 898.50 0.00% 0.00 3728 901.50 896.00 902.50 222 897.50 906.50 2913 2.63% 39.74%
GRAINGER 241.20 0.17% 0.40 71809 240.80 239.40 242.00 3100 240.80 250.60 16195 -2.82% 14.64%
GREAT PORTLAND EST 714.80 2.06% 14.40 121149 701.10 701.10 716.00 5595 705.80 715.00 500 1.65% 8.29%
Greencoat U.K. Wind 139.60 0.00% 0.00 21100 139.60 139.40 139.60 8018 139.40 142.20 19539 0.14% 10.71%
GREENCORE GROUP 212.20 0.86% 1.80 317621 210.00 209.60 212.40 4455 211.40 212.30 281 3.06% 19.21%
Greene King 607.80 -0.59% -3.60 455492 602.40 599.20 614.20 7420 598.20 608.40 310 -7.15% 15.51%
GREGGS PLC LS-,02 2240.00 1.73% 38.00 32139 2213.00 2208.00 2242.00 100 2234.00 2242.00 500 1.17% 77.22%
GVC HOLDINGS 623.00 0.35% 2.20 213341 617.60 616.80 626.70 550 622.60 623.00 300 -0.92% -7.98%
HALMA 1990.50 -0.35% -7.00 263964 1987.00 1983.50 2003.00 393 1989.00 1991.50 160 5.40% 46.68%
Hammerson 282.50 -0.53% -1.50 735698 283.50 281.30 285.40 2625 282.30 282.70 2597 2.36% -14.34%
HarbourVest Global 1586.00 -0.25% -4.00 211 1594.00 1586.00 1594.00 37 1584.00 1594.00 231 0.25% 18.36%
HARGREAVES LANSDOWN 1870.50 -0.35% -6.50 175914 1874.50 1858.25 1885.50 267 1866.00 1872.00 407 -3.43% 1.63%
HASTINGS GROUP HLD.L 181.50 0.11% 0.20 35178 179.80 179.60 181.90 32 181.30 181.50 200 - -3.25%
HAYS 154.00 -0.06% -0.10 371812 154.00 153.10 154.90 7600 153.80 154.20 2400 1.58% 9.45%
HERALD INVESTMENT 1322.00 -1.05% -14.00 39 1324.00 1322.00 1324.00 74 1320.00 1328.00 64 0.76% 24.72%
HG CAPITAL TRUST 217.50 0.46% 1.00 2043 216.00 216.00 217.50 1233 213.00 221.00 1188 0.46% 20.17%
HICL INFRASTRUCTURE 159.00 0.51% 0.80 11983 157.60 157.60 159.00 4118 158.40 159.20 1466 1.47% 1.21%
HIKMA PHARMA 1645.50 0.18% 3.00 72394 1630.00 1617.00 1659.50 113 1639.00 1647.00 386 2.52% -3.74%
HILL & SMITH 1219.00 1.75% 21.00 10679 1191.00 1191.00 1219.00 268 1205.00 1219.00 800 1.92% 1.75%
HILTON FOOD GROUP PL 976.00 2.63% 25.00 931 957.50 957.50 976.00 73 960.00 1016.00 836 -0.26% 6.55%
HISCOX LTD LS-,065 1688.00 -0.12% -2.00 30909 1682.50 1661.50 1691.00 321 1685.00 1687.00 170 0.30% 4.46%
HOCHSCHILD MINING 180.00 2.33% 4.10 77604 176.60 176.60 181.55 12608 177.80 184.90 1200 6.13% 15.20%
HOMESERVE 1259.00 0.32% 4.00 136451 1264.00 1252.00 1267.00 399 1257.00 1260.00 100 0.16% 46.23%
HOWDEN JOINERY GROUP 500.00 0.00% 0.00 289624 499.40 494.30 502.00 440 499.10 500.20 2300 - 14.18%
HSBC Holdings 644.40 -0.43% -2.80 5512477 644.00 640.70 646.30 2922 643.40 644.70 2084 -0.75% -0.06%
HUNTING 497.20 -1.15% -5.80 27277 508.50 496.20 510.00 1069 495.20 497.80 328 -3.55% 5.16%
IBSTOCK PLC LS -,01 246.60 0.33% 0.80 106174 246.60 244.90 247.00 723 246.20 248.40 2049 3.88% 24.48%
IG GROUP HOLDINGS 571.20 -0.04% -0.20 128589 572.80 569.80 575.00 868 570.80 571.60 865 2.84% -0.75%
IMI PLC 972.40 -0.25% -2.40 92339 978.60 964.60 979.60 375 971.60 985.40 4628 1.12% 2.63%
Imperial Brands 1979.40 -1.67% -33.60 547708 2016.50 1975.60 2016.50 209 1972.40 1978.60 246 -4.72% -17.02%
INCHCAPE 617.00 0.73% 4.50 98500 611.00 611.00 617.50 414 616.50 618.00 1900 0.49% 11.47%
INDIVIOR PLC DL 0,10 45.00 -0.09% -0.04 353444 45.17 44.30 45.46 5079 44.63 45.15 1945 -2.15% -59.64%
Informa Plc 801.20 -0.12% -1.00 264137 802.00 795.80 803.00 414 800.80 801.40 250 1.16% 26.85%
Inmarsat 545.60 0.40% 2.20 296709 543.40 542.40 545.80 921 543.80 545.80 160 0.81% 43.01%
INTEGRAFIN HLDGS LS- 376.60 -0.30% -1.15 12688 382.73 376.00 382.73 100 376.60 377.05 473 -3.19% 22.27%
Intercontinental Hot 5224.00 0.17% 9.00 34123 5182.00 5181.00 5232.00 50 5221.00 5224.00 61 0.54% 23.59%
INTERMED CAPITAL GRP 1329.00 0.23% 3.00 68213 1325.50 1318.00 1329.00 118 1328.00 1343.00 90 -0.75% 42.52%
IAG 462.60 -1.01% -4.70 802405 464.80 460.40 469.60 1500 462.10 463.80 1085 -0.62% -25.05%
Intertek Group 5532.00 0.80% 44.00 62087 5486.00 5472.00 5540.00 50 5528.00 5532.00 82 1.80% 14.99%
INTL PUBLIC PARTNER 148.60 0.81% 1.20 7976 147.40 147.40 148.60 2223 148.60 150.40 10991 0.81% -3.13%
INTU PROPERTIES 86.16 -1.58% -1.38 358341 87.22 85.60 87.22 1800 86.00 86.28 1722 -0.42% -24.55%
Investec Plc 476.90 -0.65% -3.10 183249 479.90 475.60 481.30 347 475.70 477.10 1068 2.12% 8.44%
IP GROUP 72.80 0.41% 0.30 2212 72.50 72.50 73.20 1200 72.50 72.90 7100 -1.49% -
ITV Plc 104.90 -4.72% -5.20 2606180 109.65 104.70 109.65 1200 104.80 104.95 1300 -3.23% -16.05%
IWG PLC 337.00 0.63% 2.10 158492 334.20 332.40 338.60 7818 335.90 337.10 1500 -1.63% 61.63%
JD Sports Fashion 593.60 -0.20% -1.20 423707 594.60 588.80 599.80 820 591.20 594.40 820 -4.44% 70.28%
JOHN LAING GROUP LS 374.20 -1.78% -6.80 89630 386.60 373.80 386.60 100 374.00 374.20 3663 -1.01% 12.91%
WOOD GROUP (JOHN) 399.30 0.05% 0.20 432667 400.20 396.70 408.90 941 399.40 403.50 10533 -0.27% -21.27%
Johnson, Matthey 3087.00 -1.63% -51.00 111684 3129.00 3084.00 3133.00 235 3084.00 3089.00 30 -1.84% 10.80%
JPM EM MKTS INV TST 960.00 0.21% 2.00 1359 958.00 958.00 960.00 175 955.00 975.00 563 2.13% 13.61%
JPM AMERICAN INV TST 454.00 0.94% 4.25 2064 449.75 449.75 454.00 592 443.50 460.50 571 1.45% 13.78%
JPM INDIAN INV TRUST 759.00 0.00% 0.00 - 759.00 759.00 759.00 356 738.00 753.00 146 -1.68% 8.27%
JPM Japan Inv Trust 427.00 0.00% 0.00 - 427.00 427.00 427.00 2223 425.50 432.50 752 1.30% 13.87%
JUPITER EUROPEAN OPP 850.00 0.00% 0.00 - 850.00 850.00 850.00 315 834.00 854.00 556 2.53% 25.18%
Jupit Fund Mgt 385.70 3.10% 11.60 365022 375.50 375.50 386.00 554 385.60 390.80 10370 2.74% 30.66%
JUST GROUP PLC LS -, 55.05 -4.01% -2.30 256734 57.35 53.90 57.35 1624 55.05 57.35 39022 19.16% -39.64%
Just-Eat 626.20 0.84% 5.20 289089 623.80 615.00 627.20 943 626.20 626.60 1100 6.53% 6.50%
KAZAKHMYS 563.60 -0.95% -5.40 101437 568.20 561.00 584.60 444 563.00 563.60 2100 8.97% 6.06%
KIER GROUP 132.60 -34.29% -69.20 369511 201.20 126.20 201.60 7508 130.00 134.70 4152 -15.38% -67.48%
KINGFISHER 207.20 -1.33% -2.80 816180 210.30 207.10 211.90 81