07.04.2020 15:11:03
FTSE UK 350(GBP)
3209.40
GBP
110.7000
3.57%
07.04.2020 14:56
 
Chart
Kursdaten
Kurs 3209.40 Eröffnung 3098.70
Diff. absolut 110.70 Tages-Hoch 3215.17
Diff. % 3.57 % Tages-Tief 3098.70
Volumen 985551599 Umsatz 282951432639
Schlusskurs vom 06.04.2020 3098.70 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 07.04.2020 / 14:56
Währung GBP Aktualisierungsstand 07.04.2020 / 15:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -27.08% 4318.3 2718.7
1 Woche 0.49% 3164.7 2988.1
1 Monat -14.89% 3641.0 2718.7
3 Monate -27.27% 4318.3 2718.7
6 Monate -22.30% 4318.3 2718.7
1 Jahr -24.89% 4318.3 2718.7
3 Jahre -23.36% 4394.0 2718.7
SMI
14.17
26.51
SMI
-12.97
-10.68
SMI
-27.08
-10.88
2018
2019
2020
{"2018":{"performance":-12.97,"chartHeight":19.009885651726,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":14.17,"chartHeight":19.413077599091,"year":2019,"ID_NOTATION":"1157060"},"2020":{"performance":-27.08,"chartHeight":22,"year":2020,"ID_NOTATION":"1157060"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.88,"chartHeight":18.209258173452,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-25.34,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-20.53,"chartHeight":21.102430102887,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-19.89,"chartHeight":20.958126505909,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-23.96,"chartHeight":21.806395941416,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 07.04.2020 15:11:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 779.80 7.41% 53.80 431168 749.80 737.60 795.40 381 778.60 779.60 236 -4.37% -34.12%
3I INFRASTRUCTURE 257.75 3.93% 9.75 123401 251.00 250.50 257.75 192 257.00 261.00 2995 1.43% -16.22%
4IMPRINT GROUP 1880.00 0.75% 14.00 24784 1775.00 1750.00 1900.00 69 1868.00 1888.00 144 -0.21% -46.53%
A.G. BARR LS-,04167 510.00 4.62% 22.50 19501 505.00 490.00 514.00 153 510.00 513.00 368 5.98% -15.51%
ABERFORTH SMALLER CO 886.00 5.35% 45.00 461 869.00 868.00 886.00 105 891.00 914.00 750 3.44% -45.03%
Admiral Group 2200.00 0.59% 13.00 82571 2227.00 2150.00 2227.00 184 2196.00 2202.00 150 -0.50% -5.61%
AGGREKO 531.50 9.79% 47.40 122351 497.00 497.00 532.00 136 530.50 533.00 664 6.65% -41.88%
AIRTEL AFRICA PLC DL 42.10 3.19% 1.30 51862 41.70 41.70 44.80 192 42.10 44.10 4179 6.31% -48.90%
AJ BELL PLC (WI) -,0 289.00 8.24% 22.00 26714 285.00 276.00 291.50 64 289.00 306.50 981 -13.03% -37.91%
ALLIANCE TRUST 681.00 6.07% 39.00 6276 670.00 670.00 686.00 1260 679.00 689.00 230 5.42% -23.75%
ANGLO AMERICAN 1386.20 6.55% 85.20 628696 1349.00 1345.60 1401.80 468 1386.40 1387.60 100 -2.77% -40.05%
ANTOFAGASTA 776.00 1.19% 9.10 209730 782.20 769.20 799.80 100 775.80 776.80 268 6.04% -16.71%
APAX GLOBAL ALPHA LT 129.40 0.94% 1.20 6906 130.00 129.40 130.00 325 128.60 133.00 1289 11.48% -25.03%
ASCENTIAL PLC LS-,01 204.00 14.54% 25.90 310021 183.70 183.70 205.60 623 202.60 204.20 140 -27.25% -54.68%
ASHMORE GROUP 324.00 3.12% 9.80 204657 330.00 319.40 337.20 418 323.40 324.20 332 -8.34% -39.34%
ASHTEAD GROUP 1911.50 9.54% 166.50 221112 1815.50 1815.50 1921.50 264 1908.00 1912.00 60 8.28% -28.07%
A.B. Foods 1933.50 4.63% 85.50 45647 1862.75 1821.00 1952.50 496 1919.50 1931.50 415 4.50% -28.73%
Assura PLC 76.90 -7.35% -6.10 5773134 76.00 74.90 77.80 10949 77.00 77.10 52435 -1.43% 7.10%
Aston Martin Lagonda 80.80 2.86% 2.25 552873 79.80 79.75 90.85 1863 80.25 84.85 1854 8.03% -52.89%
AstraZeneca 7018.00 -2.57% -185.00 297275 7274.00 7012.00 7322.00 127 7015.00 7019.00 175 2.05% -5.25%
AUTO TRADER GRP PLCL 410.40 2.78% 11.10 683467 399.70 397.70 412.60 344 409.80 410.40 1066 -9.33% -32.89%
AVAST PLC. (WI) LS-, 389.40 -3.18% -12.80 239420 408.60 385.00 414.20 32 389.40 390.80 332 5.07% -11.45%
AVEVA GROUP 3463.00 1.32% 45.00 33129 3451.00 3419.00 3533.00 105 3452.00 3465.00 148 0.00% -26.49%
AVI Global Trust 584.00 4.85% 27.00 900 585.00 584.00 585.00 155 582.00 603.00 679 1.46% -28.64%
Aviva 277.50 13.27% 32.50 1422334 258.60 255.00 284.00 1405 277.20 277.60 1356 -8.89% -41.61%
AVON RUBBER 2700.00 9.09% 225.00 1252 2620.00 2600.00 2735.00 85 2595.00 2810.00 223 2.70% 18.14%
B & M Europ.Value Re 297.00 4.91% 13.90 648148 290.10 290.10 301.50 1533 296.80 297.10 252 4.93% -31.04%
BABCOCK INT GROUP 394.10 8.15% 29.70 135652 378.60 378.60 401.70 126 393.00 394.50 3223 1.17% -41.86%
BAE SYSTEMS 538.40 3.94% 20.40 524598 527.60 527.60 546.60 403 538.00 538.80 1458 2.05% -8.58%
BAILLIE GIFFORD JP 650.00 8.51% 51.00 370 650.00 650.00 650.00 1000 515.00 688.00 164 -3.23% -27.92%
BAKKAVOR GRP PLC LS 77.90 2.10% 1.60 601 80.40 77.90 80.40 489 74.50 77.90 587 -24.31% -44.79%
BALFOUR BEATTY 246.20 9.52% 21.40 87515 237.20 236.00 246.80 1379 245.60 246.60 416 7.25% -14.39%
Bank of Georgia 950.00 5.09% 46.00 6095 931.00 931.00 984.00 106 961.00 969.00 121 -4.03% -44.30%
BANKERS INV TRUST 886.00 5.98% 50.00 342 855.00 855.00 886.00 189 885.00 903.00 436 3.85% -16.23%
Barclays Bank 98.11 13.92% 11.99 10957220 90.01 89.73 100.24 4609 98.13 98.28 3772 -8.19% -52.23%
BARRATT DEVELOPMENTS 483.30 7.86% 35.20 492113 466.40 457.50 506.60 153 482.90 485.30 2062 0.34% -39.79%
BBGI SIVAV SA 166.60 -0.66% -1.10 2016 166.20 166.20 166.60 2077 166.60 169.80 6730 11.99% 0.12%
BEAZLEY PLC LS -,05 374.80 10.76% 36.40 240711 353.00 348.00 379.20 24 374.40 374.80 3234 -13.28% -39.25%
BELLWAY 2359.00 10.96% 233.00 47131 2166.00 2166.00 2403.00 80 2348.00 2358.00 296 0.81% -44.07%
BERKELEY GROUP 3912.00 3.41% 129.00 62585 3953.00 3890.00 4072.00 138 3893.00 3927.00 194 5.61% -22.29%
BHP Group 1331.60 3.45% 44.40 732647 1320.00 1296.80 1334.80 331 1331.60 1332.80 217 5.87% -27.69%
BIFFA PLC LS-,01 180.00 6.95% 11.70 47463 170.60 170.60 183.60 846 179.00 180.20 529 -5.77% -38.12%
BIG YELLOW GROUP 1037.00 2.67% 27.00 20397 1034.00 1033.00 1076.00 59 1034.00 1038.00 376 4.99% -15.34%
BLACKROCK SMLR CO 1214.00 6.49% 74.00 58 1214.00 1214.00 1214.00 165 1224.00 1262.00 1711 9.40% -33.33%
BLACKROCK WLD MINING 303.00 7.45% 21.00 3339 301.50 299.00 303.00 200 205.00 303.00 243 9.09% -26.08%
BMO COMMERCIAL PPTY 81.40 8.61% 6.45 6502 75.20 75.20 81.40 13366 78.20 85.10 2528 12.03% -35.72%
BODYCOTE PLC LS -,17 598.00 10.03% 54.50 14721 561.00 561.00 604.50 1485 586.00 598.00 68 -0.09% -42.97%
BP 340.10 1.61% 5.40 6561967 345.15 334.90 353.15 358 340.05 340.15 539 3.67% -29.45%
BREWIN DOLPHIN 226.50 2.72% 6.00 19025 224.00 224.00 229.50 63 225.00 227.00 149 5.70% -40.57%
BRIT AMER TOBACCO 2970.50 0.29% 8.50 311088 3011.50 2937.50 3047.00 449 2970.00 2971.50 389 12.13% -8.68%
BRITISH LAND CO 372.00 10.19% 34.40 403587 342.40 342.00 373.40 200 371.60 372.30 992 3.72% -47.02%
BRITVIC 699.50 3.63% 24.50 54737 692.00 691.00 704.00 791 700.00 710.50 1042 2.66% -25.29%
BT GROUP 123.50 5.33% 6.25 3034682 120.65 120.55 125.00 1782 123.40 123.60 6516 -2.03% -39.30%
BUNZL 1675.00 6.65% 104.50 127947 1600.50 1600.50 1685.50 333 1673.00 1677.50 144 1.72% -24.39%
BURBERRY GROUP 1417.00 6.70% 89.00 213594 1373.50 1373.50 1443.00 100 1415.00 1418.00 100 1.47% -39.96%
C&C Group 205.00 4.91% 9.60 26084 209.00 205.00 210.00 331 204.00 206.00 662 3.61% -51.39%
CAIRN ENERGY 101.20 4.01% 3.90 191157 99.95 96.70 102.20 467 99.25 101.30 1753 21.02% -52.68%
CALEDONIA INVESTMENT 2497.50 13.27% 292.50 250 2550.00 2497.50 2562.50 49 2490.00 2575.00 45 -2.43% -29.55%
CAPITA 30.87 13.41% 3.65 1153615 29.99 29.74 31.30 2358 30.82 30.97 9479 -16.27% -83.45%
CAPITAL & COUNTIES 166.50 8.12% 12.50 196435 160.60 160.60 167.50 589 166.30 169.80 2866 -1.12% -41.00%
Carnival 886.60 23.34% 167.80 381425 795.80 795.80 908.00 145 886.60 891.40 131 -20.36% -80.26%
CENTAMIN 132.00 6.28% 7.80 667590 128.40 128.40 134.00 1098 131.95 132.50 614 -2.66% -1.97%
CENTRICA 33.99 6.52% 2.08 4153086 31.57 30.76 34.10 4836 33.99 34.10 2704 -17.44% -64.22%
CHEMRING GROUP 205.00 7.33% 14.00 6357 199.60 198.60 205.50 424 204.50 205.50 702 -3.92% -20.08%
CINEWORLD GROUP 54.24 36.97% 14.64 2909197 45.00 44.78 58.54 11659 54.16 54.24 925 -15.67% -81.97%
City of London Inv T 333.00 4.23% 13.50 18367 332.50 332.50 334.50 2000 328.00 340.00 6352 0.31% -27.96%
Clarkson PLC 2475.00 7.14% 165.00 1083 2410.00 2405.00 2490.00 57 2435.00 2480.00 54 4.76% -23.51%
CLOSE BROTHERS GROUP 1078.00 9.58% 94.25 32999 1008.00 1008.00 1084.00 103 1078.00 1081.00 287 -10.41% -38.63%
CLS HOLDINGS 211.50 4.83% 9.75 4940 209.00 209.00 214.50 205 211.00 211.50 405 0.25% -32.86%
Coats Group PLC 38.95 1.04% 0.40 182274 38.95 37.85 39.60 5417 38.75 39.00 2055 -3.48% -48.46%
Coca-Cola HBC 1948.50 5.50% 101.50 172996 1882.00 1867.00 1950.00 188 1950.50 1953.00 283 12.86% -27.99%
Compass Group 1235.00 7.25% 83.50 848404 1185.50 1182.50 1239.00 909 1234.00 1236.00 1075 -2.91% -39.25%
Computacenter 1475.00 8.46% 115.00 9048 1448.00 1446.00 1510.00 16 1472.00 1485.00 118 0.15% -23.47%
CONTOURGLOBAL (WI) L 153.20 5.22% 7.60 3709 152.20 152.20 156.20 419 153.80 157.20 102 0.28% -30.00%
ConvaTec Group 183.10 1.24% 2.25 519850 187.00 181.80 187.30 2433 182.70 183.00 124 1.03% -9.12%
COUNTRYSIDE PR.PLC L 350.40 15.11% 46.00 99415 320.40 320.40 352.20 709 349.20 350.20 199 5.77% -33.36%
CRANSWICK 3634.00 -0.93% -34.00 4774 3772.00 3598.00 3786.00 11 3620.00 3636.00 85 0.55% 7.88%
Crest Nicholson 220.20 16.63% 31.40 164666 196.20 196.20 221.60 387 218.80 220.60 929 2.66% -56.36%
CRH PLC 26.09 1.60% 0.41 157891 26.21 26.08 27.01 111 26.06 26.10 100 10.21% -28.17%
Croda Int 4278.00 1.04% 44.00 27102 4281.00 4240.00 4344.00 70 4272.00 4279.00 50 0.91% -17.22%
DAEJAN 7900.00 0.13% 10.00 408 7920.00 7900.00 7920.00 55 7900.00 7930.00 30 0.90% 45.04%
DCC 5244.00 4.25% 214.00 20872 5074.00 5000.00 5258.00 78 5240.00 5248.00 91 -2.86% -23.09%
DECHRA PHARMA 2498.00 3.74% 90.00 13936 2470.00 2452.00 2530.00 26 2490.00 2496.00 212 4.60% -16.85%
Derwent London 3282.00 4.19% 132.00 58612 3270.00 3214.00 3344.00 93 3280.00 3292.00 28 -2.54% -21.41%
Diageo 2575.00 1.06% 27.00 478823 2582.00 2528.00 2617.00 369 2573.00 2575.00 809 -1.28% -20.45%
Diploma 1468.00 0.62% 9.00 19057 1519.00 1454.00 1533.00 356 1462.00 1465.00 513 -7.54% -28.20%
Direct Line Insuranc 302.45 8.95% 24.85 964560 285.00 285.00 306.60 435 302.10 302.70 368 0.25% -11.42%
Dixons Carphone 78.90 7.57% 5.55 292928 77.05 77.05 82.40 1911 78.65 79.45 5036 3.92% -49.41%
DOMINOS PIZZA UK&IRL 292.60 1.60% 4.60 102579 291.80 287.40 296.80 741 292.00 293.60 1063 7.10% -10.35%
DRAX GROUP 186.30 9.40% 16.00 73190 178.90 172.40 186.30 1256 185.00 188.50 1040 13.23% -45.63%
SMITH (DS) 290.90 6.56% 17.90 308478 280.50 280.40 292.50 1666 290.70 291.80 511 -1.09% -28.85%
DUNELM GROUP 775.00 9.00% 64.00 55121 768.00 753.00 780.50 120 775.00 777.50 68 0.71% -38.76%
EasyJet 656.60 18.99% 104.80 229008 567.80 555.80 696.60 669 655.80 656.60 745 0.40% -61.13%
EDINBURGH INV TRUST 448.75 3.28% 14.25 2547 442.00 442.00 458.00 282 457.00 467.00 4625 4.07% -30.92%
ELECTROCOMPONENTS 529.50 5.48% 27.50 142964 490.40 490.40 530.50 44 528.50 529.50 307 -2.26% -25.74%
ELEMENTIS 50.30 3.16% 1.54 200066 49.50 48.82 50.60 126 50.15 50.70 1019 -2.40% -72.82%
ENERGEAN OIL+GAS LS 723.00 6.17% 42.00 5015 740.00 717.00 740.00 104 728.00 741.00 1188 23.15% -26.38%
EQUINITI GRP PLC LS 170.00 3.03% 5.00 45115 171.40 168.40 173.40 4237 169.80 170.60 607 -3.85% -19.98%
Essentra 264.00 2.80% 7.20 15565 264.60 264.00 271.80 2545 257.20 264.80 495 1.02% 0.00%
EUROMONEY INST INV 811.50 5.32% 41.00 12894 775.00 775.00 829.00 339 810.00 814.00 875 -4.76% -41.09%
JUPITER EUROPEAN OPP 716.00 7.03% 47.00 9859 699.00 699.00 716.00 211 700.00 925.00 500 7.30% -16.69%
EVRAZ 252.00 7.78% 18.20 166685 244.30 243.30 252.50 25 252.20 254.30 3467 2.54% -41.71%
EXPERIAN 2173.00 -0.14% -3.00 205692 2211.00 2127.00 2236.00 202 2172.00 2175.00 419 -7.52% -15.03%
FDM Group 802.00 9.86% 72.00 9002 739.00 739.00 841.00 73 800.00 802.00 244 0.55% -29.94%
Ferguson 5146.00 8.50% 403.00 189127 4805.00 4798.00 5270.00 113 5142.00 5150.00 100 -2.39% -31.52%
FERREXPO 138.10 12.73% 15.60 129648 127.50 127.50 138.55 17124 135.60 138.70 2707 7.69% -23.20%
FIDELITY CHINA SPC 229.00 4.57% 10.00 1926 223.00 223.00 229.50 492 227.50 230.50 465 5.80% -4.58%
FIDELITY EUROPEAN 226.25 3.78% 8.25 7464 225.50 225.50 228.50 1733 225.50 227.00 46 1.87% -16.31%
FIDELITY SPEC VALUES 182.50 6.48% 11.10 3821 182.00 182.00 187.40 1404 181.60 187.80 164 3.88% -38.23%
FINSBURY GR&INC TRUS 763.00 3.11% 23.00 8471 756.00 754.00 763.00 534 761.00 773.00 135 -0.94% -18.50%
FIRSTGROUP 61.85 8.89% 5.05 247641 63.05 61.45 64.35 1433 62.70 63.00 6660 17.09% -54.74%
FISHER JAMES & SONS 1468.00 5.76% 80.00 205 1458.00 1458.00 1498.00 500 1420.00 1488.00 500 10.33% -31.63%
Flutter Entertainmen 7502.00 3.48% 252.00 3067 7576.00 7484.00 7830.00 13 7458.00 7526.00 14 9.98% -21.25%
Foresight Solar Fund 113.25 2.95% 3.25 151587 111.00 111.00 113.25 3689 111.00 113.00 1526 3.77% -12.35%
FORTERRA PLC LS -,01 190.00 6.62% 11.80 16805 187.80 187.80 195.80 856 190.00 193.80 787 -1.33% -48.72%
Frasers Group 213.60 11.48% 22.00 74609 209.20 208.40 221.60 8624 205.20 215.40 402 3.09% -58.11%
FRESNILLO 699.20 4.70% 31.40 78917 693.40 684.00 701.00 122 699.20 701.80 1103 -4.02% 3.66%
FUTURE 978.00 18.12% 150.00 10384 856.00 856.00 978.00 541 958.00 980.00 1 -14.90% -43.13%
G4S Plc 91.36 12.73% 10.32 732829 86.50 84.60 92.76 2409 90.60 91.48 2651 -6.66% -62.98%
Games Workshop Group 4740.00 5.38% 242.00 15924 4608.00 4608.00 4926.00 212 4700.00 4736.00 117 4.31% -26.68%
GAMESYS GROUP PLC LS 799.00 -0.87% -7.00 24131 827.00 793.00 852.00 30 792.00 798.00 24 15.64% 13.68%
GCP INFRA INVEST 118.00 3.51% 4.00 2045 120.80 118.00 120.80 10041 113.00 122.00 408 9.72% -13.64%
GCP STUDENT LIVING L 132.60 6.76% 8.40 3643 132.80 132.40 133.20 101 130.20 132.40 154 -0.08% -37.21%
GENESIS EMERG. MKTS 641.50 3.47% 21.50 849 643.00 641.50 647.00 134 616.00 666.00 91 10.03% -21.91%
GENUS 3116.00 -0.32% -10.00 33436 3180.00 3092.00 3200.00 358 3068.00 3148.00 247 -2.50% -1.70%
GLAXOSMITHKLINE 1521.60 0.88% 13.20 1265502 1531.00 1497.40 1540.00 200 1520.80 1521.40 3467 1.97% -15.20%
Glencore Plc 143.58 11.10% 14.34 4664925 135.66 135.00 143.58 2807 143.52 143.60 789 9.04% -45.46%
GO-AHEAD GROUP 1050.00 5.00% 50.00 9762 1114.00 1048.00 1117.00 545 1029.00 1060.00 11 30.21% -54.91%
GRAFTON GROUP 625.50 15.41% 83.50 32976 591.50 591.50 627.00 116 621.00 631.00 297 4.33% -37.84%
GRAINGER 258.20 3.78% 9.40 59690 257.40 255.60 263.30 418 255.20 262.00 3662 -1.97% -20.31%
GREAT PORTLAND EST 714.60 6.85% 45.80 94391 683.60 683.60 724.60 123 714.20 716.60 188 3.98% -22.43%
Greencoat U.K. Wind 139.00 3.42% 4.60 27275 136.00 136.00 139.60 868 136.80 140.20 690 2.60% -10.76%
GREENCORE GROUP 172.40 9.67% 15.20 375559 162.20 160.90 179.80 1102 172.10 173.10 1252 -2.96% -41.37%
GREGGS PLC LS-,02 1794.00 12.69% 202.00 124663 1647.00 1647.00 1815.00 251 1776.00 1795.00 42 0.32% -30.78%
GVC HOLDINGS 639.40 12.45% 70.80 222317 602.80 602.60 647.80 254 637.80 644.20 1049 14.34% -35.40%
HALMA 1851.50 0.11% 2.00 129428 1872.50 1834.00 1898.00 72 1849.50 1850.50 542 -0.51% -12.47%
Hammerson 73.54 29.24% 16.64 391304 60.42 59.30 74.20 3756 73.84 75.40 32726 -13.89% -81.61%
HarbourVest Global 1306.00 0.00% 0.00 2080 1318.00 1306.00 1320.00 194 1244.00 1344.00 33 -0.84% -27.77%
HARGREAVES LANSDOWN 1387.00 5.00% 66.00 296284 1381.00 1377.50 1397.00 166 1386.00 1388.00 279 -2.51% -31.64%
HASTINGS GROUP HLD.L 179.60 -2.76% -5.10 57248 182.10 175.80 182.10 930 179.90 180.50 2818 8.78% 2.67%
HAYS 101.70 5.77% 5.55 1235592 97.40 96.60 102.80 4599 101.50 101.80 5351 -11.63% -47.08%
HELIOS TOWER PL WI L 127.20 -2.83% -3.70 23049 129.20 121.40 129.40 1582 127.20 130.80 1306 4.51% -16.41%
HENDERSON SMALLER CO 740.00 5.64% 39.50 545 719.00 719.00 754.00 374 737.00 747.00 497 7.11% -36.32%
HERALD INVESTMENT 1244.00 11.67% 130.00 49 1248.00 1244.00 1248.00 72 1244.00 1280.00 35 6.60% -25.13%
HG CAPITAL TRUST 223.50 9.02% 18.50 4203 221.00 216.00 223.50 2129 206.00 218.00 983 0.49% -20.23%
HICL Infrastructure 159.00 4.06% 6.20 42739 155.80 155.80 159.00 2953 159.60 160.80 635 -5.56% -10.64%
HIKMA PHARMA 2286.00 -2.35% -55.00 136492 2377.00 2096.00 2390.00 97 2278.00 2285.00 76 19.90% 17.99%
HILL & SMITH 1038.00 10.19% 96.00 9310 950.00 933.00 1046.00 223 1032.00 1038.00 102 -0.21% -36.39%
HILTON FOOD GROUP PL 1028.00 3.11% 31.00 1347 1020.00 1020.00 1062.00 14 1016.00 1066.00 249 -0.60% -8.20%
HIPGNOSIS SONGS FUND 96.80 0.41% 0.40 18903 97.40 96.70 97.40 2545 96.20 106.00 300 -9.06% -8.19%
HISCOX LTD LS-,065 940.00 6.81% 59.90 114112 891.80 875.60 948.20 584 933.80 940.20 369 -2.16% -38.02%
HOCHSCHILD MINING 123.30 13.59% 14.75 115417 116.80 116.80 124.40 2244 123.50 124.20 58 2.21% -40.78%
HOMESERVE 1174.00 12.56% 131.00 170777 1092.00 1086.00 1181.00 318 1173.00 1181.00 431 3.32% -17.09%
HOWDEN JOINERY GROUP 566.00 5.28% 28.40 401696 556.40 551.00 578.00 460 565.80 566.40 367 8.94% -20.12%
HSBC Holdings 421.25 1.52% 6.30 3945930 416.50 415.35 422.30 3716 421.10 421.25 1004 -10.05% -30.20%
Hyve Group 16.66 7.76% 1.20 268636 16.78 15.50 16.82 14551 16.02 16.60 5489 -21.52% -84.84%
IBSTOCK PLC LS -,01 165.40 4.49% 7.10 247603 163.00 163.00 171.75 2076 162.50 165.90 1266 5.08% -49.49%
ICG Enterprise Trust 652.00 3.16% 20.00 357 654.00 652.00 664.00 77 652.00 670.00 463 2.93% -35.90%
IG GROUP HOLDINGS 703.00 3.69% 25.00 86029 704.00 690.50 711.00 684 702.50 704.50 14 0.77% -2.64%
IMI PLC 797.00 7.12% 53.00 217813 763.00 763.00 801.50 177 795.50 798.00 837 2.25% -36.84%
IMPAX ENVRMT MARKETS 272.00 2.26% 6.00 144 272.00 272.00 272.00 84 259.50 289.00 962 2.70% -19.39%
Imperial Brands 1594.00 2.31% 36.00 207190 1589.50 1552.00 1595.50 147 1594.00 1595.50 100 16.60% -16.25%
INCHCAPE 482.40 10.85% 47.20 395825 453.60 451.40 484.80 1032 478.20 482.60 198 3.47% -38.49%
Informa Plc 432.30 11.33% 44.00 579629 400.90 397.40 435.80 200 431.40 432.40 379 -8.35% -54.84%
INTEGRAFIN HLDGS LS- 417.00 0.60% 2.50 7616 423.50 415.00 430.50 337 415.50 417.50 161 -0.36% -7.06%
Intercontinental Hot 3632.00 14.50% 460.00 72017 3299.00 3299.00 3649.00 50 3633.00 3638.00 20 -6.72% -39.13%
Intermediate Capital 1035.00 10.34% 97.00 101879 965.00 965.00 1058.00 17 1034.00 1036.00 118 6.89% -41.88%
IAG 254.95 12.66% 28.65 2681333 237.20 237.10 263.90 3054 255.00 255.40 2344 11.42% -63.80%
Intertek Group 4680.00 2.50% 114.00 13009 4692.00 4572.00 4720.50 17 4679.00 4684.00 14 -1.68% -21.79%
INTL PUBLIC PARTNER 154.40 4.47% 6.60 13989 148.80 148.80 154.40 1174 155.60 157.00 909 -5.74% -11.71%
Investec Plc 163.65 11.71% 17.15 193307 152.10 151.90 167.45 1254 163.40 163.75 849 1.95% -53.70%
IP GROUP 50.40 10.77% 4.90 61673 49.50 49.00 51.30 2450 50.50 51.00 126 -8.27% -36.45%
ITV Plc 67.42 15.05% 8.82 3459597 60.72 60.58 68.42 1463 67.18 67.38 5973 -6.75% -61.20%
IWG PLC 222.80 11.07% 22.20 223735 207.00 207.00 223.20 577 222.60 226.00 1346 24.29% -53.97%
JD Sports Fashion 518.00 10.49% 49.20 643100 484.90 484.90 540.20 113 518.00 519.00 361 1.98% -43.99%
JOHN LAING GROUP LS 348.60 4.31% 14.40 23221 341.40 341.40 350.40 134 346.40 349.60 920 0.91% -12.15%
WOOD GROUP (JOHN) 210.60 12.29% 23.05 384505 196.45 196.45 213.60 4091 210.00 210.90 21 21.20% -53.21%
Johnson, Matthey 1821.00 1.36% 24.50 107498 1822.50 1802.50 1858.75 231 1820.50 1822.00 80 1.21% -39.96%
JPM EM MKTS INV TST 859.00 4.37% 36.00 1296 846.00 846.00 859.00 218 853.00 869.00 2485 5.78% -22.36%
JPM AMERICAN INV TST 408.00 6.53% 25.00 121 408.00 408.00 408.00 120 405.50 417.00 1327 2.00% -20.46%
JPM INDIAN INV TRUST 446.00 2.18% 9.50 132 446.00 446.00 446.00 132 464.50 478.50 267 1.99% -41.49%
JPM Japan Inv Trust 412.50 6.18% 24.00 1002 414.00 412.50 414.00 413 405.00 421.00 189 4.58% -15.73%
Jupit Fund Mgt 203.40 5.50% 10.60 94557 206.60 202.20 206.60 530 202.80 204.00 1165 -3.84% -53.01%
Just Eat Takeaway.co 77.36 3.59% 2.68 22476 76.24 76.22 79.54 108 77.38 77.90 27 9.74% -8.98%
JUST GROUP PLC LS -, 49.42 7.34% 3.38 199540 49.00 48.44 51.45 2391 48.54 49.60 839 -16.14% -42.45%
KAINOS GROUP PLC LS- 689.00 7.07% 45.50 10615 682.00 675.00 699.00 43 690.00 695.00 687 7.79% -13.27%
KAZAKHMYS 382.30 9.92% 34.50 70241 358.70 355.00 386.20 1060 378.30 383.00 484 3.57% -34.80%
KINGFISHER 152.20 7.91% 11.15 1597659 146.25 146.25 155.35 1661 152.30 152.60 2234 -1.78% -35.21%
LANCASHIRE 618.50 3.34% 20.00 11176 623.50 609.00 623.50 335 617.50 619.50 502 -2.84% -22.12%
LAND SECURITES GRP 601.40 10.23% 55.80 575897 564.60 561.40 602.00 1059 600.80 601.60 1280 -0.33% -44.82%
LAW DEBENTURE CORP 542.00 10.39% 51.00 2693 514.00 514.00 548.00 227 540.00 546.00 78 10.09% -23.99%
Legal & General 213.00 14.86% 27.55 4766549 194.03 193.70 219.80 3975 212.90 213.50 1997 -5.12% -39.00%
Lloyds Banking Grp 31.99 7.87% 2.33 26561117 30.71 30.25 32.26 10706 31.98 32.01 7706 -11.89% -52.82%
LONDON STOCK EXCH. 7284.00 2.94% 208.00 31613 7258.00 7096.00 7422.00 80 7276.00 7286.00 120 -2.86% -8.67%
LONDONMETRIC PROP PL 191.50 7.28% 13.00 62388 186.75 186.75 194.00 715 191.10 193.70 2105 9.31% -24.49%
LXI REIT PLC LS -,01 106.10 0.28% 0.30 19320 106.20 105.40 107.60 1652 105.60 109.20 2550 0.00% -23.22%
M+G LS -,05 134.95 14.51% 17.10 1571216 123.30 122.45 137.60 909 134.50 135.55 1008 -2.20% -50.44%
Man Group 125.05 -1.42% -1.80 103971 126.05 124.65 128.05 5141 124.10 125.25 1907 6.11% -19.66%
Marks & Spencer (M&S 112.65 11.31% 11.45 2320112 104.50 104.50 117.50 545 112.50 112.70 702 2.70% -52.62%
MARSHALLS 605.50 10.29% 56.50 14267 571.00 569.50 611.00 330 603.00 607.00 105 -3.85% -36.46%
Marston's 41.24 10.44% 3.90 102111 38.44 38.42 42.98 1357 41.40 42.00 1285 1.08% -70.64%
MCCARTHY + STONE PLC 71.00 7.41% 4.90 48179 75.50 68.80 75.50 2225 70.30 71.20 773 -6.04% -55.64%
Mediclinic Internati 278.20 9.10% 23.20 48701 267.00 267.00 279.60 1094 277.80 278.60 274 0.31% -38.26%
MEGGITT 273.40 8.79% 22.10 816587 262.10 262.10 291.10 319 272.70 273.10 573 -7.17% -61.65%
Melrose Industries 96.66 9.54% 8.42 3400286 91.46 89.70 104.20 1564 96.54 97.08 900 2.41% -63.40%
Micro Focus Intl 388.20 4.83% 17.90 272702 378.30 374.10 407.90 100 387.40 388.30 85 -6.16% -65.22%
Mitchells & Butlers 211.50 16.59% 30.10 28043 186.40 186.40 216.00 58 210.00 212.00 227 4.37% -60.31%
MONDI 1341.00 4.89% 62.50 175857 1312.00 1312.00 1354.50 1099 1340.00 1341.50 152 -4.32% -27.89%
MONEYSUPERMARKET.COM 301.40 1.01% 3.00 137093 307.00 300.20 307.20 819 300.80 304.80 3565 6.92% -9.93%
MONKS INV TRUST 854.50 5.10% 41.50 4869 837.00 836.00 855.00 491 854.00 870.00 2482 5.72% -15.49%
MORGAN ADVAN MAT PLC 201.50 8.45% 15.70 12471 192.00 190.60 201.50 123 199.80 201.00 697 -1.85% -41.79%
MORRISON WM SMKTS 183.75 0.63% 1.15 579004 186.10 181.72 188.20 2000 182.70 183.75 1595 -0.71% -8.79%
Murray Int Trust 938.00 5.63% 50.00 1254 913.00 913.00 941.50 215 920.00 943.00 200 3.14% -29.75%
National Express 231.40 16.22% 32.30 191942 218.60 218.60 218.60 1420 230.60 231.40 85 7.91% -57.46%
NATIONAL GRID 868.40 0.46% 4.00 1648746 887.60 858.60 888.60 597 868.40 868.80 167 -9.39% -8.79%
NETWORK INTERN. (WI) 392.40 8.40% 30.40 66569 384.80 384.80 403.20 828 392.60 393.80 632 -6.22% -43.35%
NEXT 4237.00 12.49% 470.50 81582 3881.00 3881.00 4281.00 19 4233.00 4238.00 622 -4.67% -46.33%
NEXTENERGY SOLAR FD 111.80 3.52% 3.80 3794 112.00 111.80 112.20 4235 111.40 112.20 378 6.40% -12.90%
NINETY ONE PLC LS 1 183.10 11.51% 18.90 44245 167.10 167.10 187.00 357 178.30 182.60 281 -0.85% 0.00%
NMC HEALTH PLC LS-,1 935.80 0.00% 0.00 - 935.80 935.80 935.80 154 937.60 1000.00 350 0.00% -47.54%
OCADO GROUP 1356.50 -2.23% -31.00 135069 1408.25 1337.00 1415.00 224 1355.00 1363.50 73 11.67% 8.82%
ONESAVINGS BANK LS - 230.80 13.81% 28.00 196047 212.40 212.40 236.20 99 228.40 229.20 1186 -16.89% -52.99%
OXFORD INSTRUMENTS 1234.00 1.65% 20.00 2892 1250.00 1210.00 1266.00 72 1240.00 1246.00 32 0.50% -21.68%
Pagegroup 330.40 6.75% 20.90 140883 316.60 315.80 331.20 5133 317.00 331.00 139 -8.97% -41.10%
PANTHEON INTL PART 1988.00 12.95% 228.00 234 1920.00 1920.00 1988.00 178 1400.00 1956.00 200 3.77% -31.78%
Paragon Banking 338.20 11.91% 36.00 15536 329.20 329.20 340.80 31 337.20 338.40 656 -6.67% -44.14%
PAYPOINT 574.50 8.29% 44.00 9432 563.00 563.00 577.00 46 569.00 575.00 360 2.41% -47.48%
PEARSON 500.80 4.57% 21.90 230652 487.80 487.80 501.80 535 500.00 500.80 955 -14.14% -25.27%
PENNON GROUP 1052.00 1.79% 18.50 199492 1045.50 1009.50 1058.00 448 1052.50 1055.00 250 -7.52% 0.98%
PERPETUAL INC & GR 215.00 4.12% 8.50 255 215.00 215.00 216.50 879 215.00 223.50 1331 10.90% -39.18%
Pershing Square 17.70 4.12% 0.70 75186 17.54 17.16 17.70 230 19.08 19.36 304 0.00% -7.81%
PERSIMMON 1985.00 8.35% 153.00 361588 1881.50 1881.50 2048.00 100 1983.00 1985.50 210 0.19% -32.07%
PERSONAL ASSETS TST 42300.00 1.44% 600.00 25 42575.00 42300.00 42575.00 2 41650.00 42100.00 7 2.21% -2.11%
PETROFAC 209.90 2.19% 4.50 48476 209.30 208.50 214.60 276 208.40 209.60 544 7.27% -46.44%
Petropavlovsk 19.86 4.31% 0.82 402060 19.68 19.34 20.10 10861 19.96 20.80 22553 -12.06% 49.92%
Pets At Home Group 239.80 0.42% 1.00 645616 239.80 238.00 250.00 1450 239.00 239.80 1445 -9.68% -15.08%
- - - - - - - - - - - 0.00% 0.00%
Playtech 179.85 8.15% 13.55 75673 175.00 175.00 188.00 974 177.70 180.05 918 -0.95% -58.24%
Plus500 1123.50 0.40% 4.50 60458 1220.00 1101.00 1220.00 226 1122.00 1139.50 760 7.60% 26.41%
POLAR CAPITAL TECH 1650.00 5.50% 86.00 4027 1626.00 1626.00 1666.00 32 1636.00 1650.00 895 3.03% -1.51%
POLLEN STR.SEC.LEN.L 670.00 -1.76% -12.00 5819 674.00 670.00 680.00 63 670.00 674.00 371 0.00% -17.43%
Polymetal Intl 1421.00 1.14% 16.00 108238 1439.00 1405.50 1439.00 89 1418.00 1422.00 56 2.63% 17.03%
Polypipe Group 459.75 5.81% 25.25 342474 457.00 448.00 464.50 580 456.50 469.50 1681 -2.32% -19.39%
PPH Hotel Group 1175.00 13.53% 140.00 545 1165.00 1165.00 1190.00 642 1175.00 1205.00 218 8.95% -44.35%
Primary Health Prope 157.30 2.41% 3.70 183104 155.00 155.00 159.80 721 157.20 158.40 1616 -0.65% -4.00%
Provident Financial 193.40 24.61% 38.20 79780 160.80 160.80 193.40 750 191.50 194.00 3 -23.88% -66.18%
PRUDENTIAL 1092.50 6.02% 62.00 750777 1077.50 1045.00 1106.00 300 1092.50 1094.00 561 2.64% -28.71%
PURETECH HEALTH PLC 229.00 0.88% 2.00 3289 231.00 225.00 247.00 707 229.00 231.00 149 -4.22% -27.94%
PZ CUSSONS 190.40 4.96% 9.00 21067 185.20 179.80 190.80 43 189.00 194.80 2365 -2.89% -13.41%
QINETIQ GROUP 332.00 3.49% 11.20 28714 331.80 327.00 333.20 624 329.00 335.60 1811 3.55% -10.44%
QUILTER PLC 144A LS- 115.50 2.30% 2.60 280699 119.10 115.20 120.75 1345 115.20 116.70 11208 -0.70% -29.88%
RANK GROUP 134.20 -0.59% -0.80 117243 146.60 133.00 146.60 1176 129.20 144.00 350 1.66% -51.31%
RATHBONE BROTHERS 1442.00 4.04% 56.00 930 1470.00 1442.00 1486.00 5 1440.00 1462.00 59 -3.88% -34.62%
RECKITT BENCKISER 6102.00 -0.91% -56.00 199890 6224.00 6030.00 6290.00 142 6100.00 6104.00 65 -0.68% 0.56%
REDROW 414.20 15.80% 56.50 409083 387.00 385.00 417.20 51 412.00 413.40 444 -3.32% -52.37%
Relx Plc 1750.50 0.37% 6.50 363265 1781.00 1729.00 1791.50 486 1748.00 1750.00 723 1.25% -8.45%
Renewables Infrastru 135.20 5.30% 6.80 166680 129.40 129.40 136.80 5438 135.00 135.40 2952 3.63% -7.09%
RENISHAW 3142.00 7.09% 208.00 7418 3002.00 3002.00 3180.00 53 3138.00 3144.00 25 -1.01% -22.38%
RENTOKIL INITIAL 397.40 3.60% 13.80 414813 403.10 390.00 419.70 255 397.00 398.00 1390 0.16% -15.36%
RHI Magnesita 2132.00 6.65% 133.00 2808 2188.00 2098.00 2230.00 106 2118.00 2168.00 640 3.36% -48.35%
Rightmove 523.80 11.42% 53.70 406461 489.60 483.80 526.00 299 523.40 524.20 230 -2.71% -25.85%
RIO TINTO 3820.00 0.67% 25.50 438219 3840.50 3790.50 3910.00 251 3818.50 3820.50 330 3.27% -15.53%
RIT CAPITAL PARTNERS 1884.00 10.05% 172.00 6802 1720.00 1720.00 1908.00 36 1874.00 1886.00 122 -0.81% -19.25%
ROLLS ROYCE 345.50 17.48% 51.40 2624543 304.40 302.20 349.00 879 345.50 345.80 1149 -8.12% -57.15%
ROTORK 242.60 3.59% 8.40 267246 240.60 237.40 248.00 1165 242.40 243.00 708 4.65% -29.80%
Royal Bk of Scotld G 114.95 7.73% 8.25 2477224 110.95 109.45 119.90 1840 114.75 115.05 2106 -9.54% -55.91%
Royal Dutch Shell A 17.48 2.52% 0.43 1203737 17.57 17.19 17.86 200 17.48 17.49 400 12.44% -34.89%
Royal Dutch Shell 'B 1475.20 2.90% 41.60 1166191 1505.00 1451.00 1512.40 637 1474.80 1475.60 200 13.53% -36.11%
Royal Mail 137.40 5.29% 6.90 484750 133.35 133.35 138.95 2171 137.05 137.55 232 3.24% -42.56%
RSA INSURANCE GROUP 408.80 5.42% 21.00 181776 401.60 394.10 410.90 394 407.90 409.00 600 -7.60% -31.29%
SABRE INSUR. GRP LS- 279.75 2.10% 5.75 11426 275.75 272.50 285.50 629 279.00 282.00 209 -7.59% -11.47%
SAFESTORE 696.00 4.04% 27.00 341872 693.00 683.50 698.50 500 695.00 698.50 200 7.13% -16.95%
SAGE GROUP 577.80 2.48% 14.00 115941 568.40 563.00 579.80 162 576.80 578.40 47 -5.31% -24.85%
Sainsbury (J) 208.20 -0.22% -0.45 1702225 210.00 204.90 213.00 2016 208.10 208.50 2084 -0.78% -9.68%
SANNE GROUP LS -,01 612.00 1.16% 7.00 134619 629.00 607.00 630.00 253 611.00 617.00 313 2.89% -11.16%
SAVILLS 824.50 7.22% 55.50 22594 800.00 800.00 836.50 133 823.50 829.00 20 -0.84% -32.43%
SCHRODER ASIA PAC 413.00 4.56% 18.00 790 411.00 411.00 413.00 203 403.50 413.00 642 5.19% -16.49%
SCHRODER ORIENTAL IN 211.50 4.19% 8.50 485 211.50 211.50 211.50 3438 210.00 220.50 184 8.56% -21.01%
SCHRODERS VTG 2603.00 9.51% 226.00 72852 2457.00 2452.00 2650.00 46 2599.00 2604.00 39 -5.97% -28.87%
Scott Inv Trust 705.00 7.47% 49.00 295 695.00 695.00 705.00 305 699.00 706.00 329 1.86% -21.25%
Scottish Mort Inv Ts 599.75 5.50% 31.25 25367 588.50 588.50 603.50 360 600.00 602.00 939 1.16% -1.98%
SEGRO 805.60 4.71% 36.20 441226 789.20 780.80 816.00 282 805.20 806.00 567 2.42% -14.09%
SENIOR 67.75 8.40% 5.25 121657 65.25 65.25 74.60 733 67.80 69.00 1377 0.48% -63.96%
SEQUOIA ECO.INFR.INC 102.80 4.79% 4.70 2045 102.80 102.80 102.80 5575 102.20 102.60 350 3.32% -15.72%
SERCO GROUP 130.00 4.25% 5.30 354119 128.40 127.10 131.80 1032 129.00 131.80 11302 1.88% -23.31%
SEVERN TRENT 2218.00 0.18% 4.00 99917 2252.00 2162.00 2256.00 233 2214.00 2219.00 30 -4.65% -12.28%
SHAFTEBURY 615.00 4.24% 25.00 46449 601.50 601.50 624.50 511 613.50 615.50 258 -3.04% -37.60%
Signature Aviation 182.97 8.75% 14.72 386932 180.35 180.35 190.55 815 182.70 183.35 815 7.17% -46.84%
Sirius Real Estate 63.70 1.43% 0.90 14143 65.00 63.70 66.90 1776 64.30 65.00 57 7.17% -28.96%
SMITH & NEPHEW 1505.50 5.28% 75.50 332882 1473.00 1473.00 1527.50 204 1505.00 1507.00 141 -0.17% -21.92%
Smiths Group 1200.00 11.11% 120.00 256058 1108.00 1108.00 1204.00 183 1193.50 1196.50 699 -2.24% -35.91%
SMITHSON INVESTME LS 1224.00 6.99% 80.00 954 1206.00 1206.00 1224.00 367 1220.00 1268.00 1902 4.95% -12.14%
SMURFIT KAPPA GRP 26.64 0.99% 0.26 79803 26.68 26.52 27.62 192 26.58 26.64 42 6.63% -23.00%
SOFTCAT PLC LS-,0005 1015.00 5.24% 50.50 10867 996.50 979.50 1015.00 243 1010.00 1015.00 118 -5.07% -16.28%
Spectris 2394.00 3.19% 74.00 42306 2366.00 2366.00 2411.00 95 2394.00 2398.00 62 0.83% -20.38%
SPIRAX-SARCO ENGIN. 8140.00 5.50% 424.00 18493 7884.00 7846.00 8192.00 25 8136.00 8146.00 58 -5.15% -13.59%
SPIRENT 250.50 10.11% 23.00 75966 247.50 243.00 258.00 542 245.00 251.50 636 14.44% -9.18%
SSE 1166.00 3.46% 39.00 400909 1169.50 1119.00 1172.50 412 1164.50 1167.00 235 -11.61% -21.98%
SSP Group 294.20 8.56% 23.20 240481 284.20 284.20 311.00 1510 293.60 294.80 144 -11.29% -58.31%
ST JAMES'S PLACE 779.80 5.12% 38.00 88793 773.00 767.60 790.20 192 779.00 780.00 1200 -1.77% -36.35%
ST.MODWEN PROPERTIES 347.75 9.53% 30.25 19684 325.00 325.00 350.50 448 351.00 353.00 222 -3.79% -37.00%
Stagecoach Group 79.00 3.07% 2.35 61777 80.00 79.00 84.95 4177 77.40 79.60 787 10.37% -52.11%
STANDARD CHARTERED 437.90 3.82% 16.10 627480 429.20 424.20 441.20 300 437.50 438.10 756 -7.42% -40.99%
Standard Life Aberde 225.00 7.97% 16.60 410628 215.80 215.80 228.30 629 224.70 225.20 2608 -7.13% -36.58%
SYNCONA LS 215.50 2.62% 5.50 1077 215.00 214.50 215.50 927 214.00 215.50 39 9.26% -4.55%
SYNTHOMER PLC 247.80 2.57% 6.20 7366 253.00 247.80 253.00 361 249.00 249.80 491 -1.71% -32.13%
TALK TALK TELECOM 86.80 -0.17% -0.15 129983 89.15 86.35 89.15 880 86.20 86.80 1303 0.58% -25.43%
TATE & LYLE 681.00 5.98% 38.40 110242 659.60 657.00 682.00 170 681.00 681.60 98 4.18% -15.60%
Taylor Wimpey 126.65 8.48% 9.90 2406962 121.30 121.30 133.00 1370 126.40 126.65 1376 -0.87% -39.77%
TBC BANK GROUP LS 0, 749.00 9.34% 64.00 1472 744.00 737.00 750.00 11 740.00 778.00 572 -3.25% -47.31%
TELECOM PLUS 1280.00 2.24% 28.00 23551 1275.00 1274.00 1292.00 143 1272.00 1292.00 108 0.00% -16.76%
TEMPLE BAR INV TRUST 793.00 6.87% 51.00 664 787.00 787.00 797.00 664 790.00 810.00 516 4.95% -49.59%
TEMPLETON EM MKTS 690.00 5.02% 33.00 3433 680.00 680.00 691.00 609 684.00 702.00 3076 4.78% -21.88%
TESCO 225.80 0.89% 2.00 3431900 225.70 220.30 227.80 1214 225.70 225.90 5089 -4.52% -12.20%
MERCANTILE INV TRUST 184.00 14.00% 22.60 3416 183.40 183.40 185.60 11933 181.00 188.60 11452 -3.70% -38.86%
TI FLUID SYSTEMS LS- 158.60 7.74% 11.40 1969 157.00 157.00 160.00 128 152.00 158.60 198 5.14% -43.92%
TP ICAP Plc 333.00 7.42% 23.00 160971 318.20 318.20 335.80 682 332.00 333.20 84 -3.05% -24.30%
TR PPTY INV TRUST 357.00 10.36% 33.50 3256 331.50 331.50 359.50 76 350.00 359.50 2000 8.19% -33.78%
TRAINLINE PLC LS 0,0 349.80 12.04% 37.60 386659 320.00 320.00 374.00 131 349.00 357.40 16397 5.12% -37.93%
TRAVIS PERKINS 920.40 17.70% 138.40 137926 839.40 834.20 940.00 97 919.80 923.80 96 -10.24% -51.26%
TRITAX BIG BOX REIT 122.10 7.86% 8.90 330547 117.70 117.70 122.50 2400 121.80 122.10 3019 3.66% -23.87%
TUI 377.75 13.95% 46.25 513964 374.50 353.80 387.50 2552 377.30 378.00 1504 -9.62% -65.15%
UNITED DRUG 633.50 7.46% 44.00 31338 606.50 606.50 643.00 249 632.00 644.00 2078 -0.92% -27.13%
UK COMMERCIAL PPTY 68.10 7.24% 4.60 17636 65.20 65.20 68.30 2030 68.00 68.40 1930 -11.81% -28.49%
ULTRA ELECTRONICS 1897.00 1.12% 21.00 10247 1924.00 1891.00 1935.00 25 1893.00 1898.00 49 -2.39% -11.59%
UNILEVER 4174.00 0.82% 34.00 320606 4207.00 4143.00 4211.00 100 4173.00 4176.00 127 3.66% -4.79%
UNITE GROUP 822.00 7.31% 56.00 96075 797.50 797.50 837.00 392 821.00 823.00 221 -1.79% -39.30%
UNITED UTILITIES 854.20 2.27% 19.00 191632 851.80 830.00 861.60 263 853.40 854.60 527 -11.88% -11.71%
Vesuvius 357.00 8.71% 28.60 31451 333.20 332.20 357.00 151 356.40 359.40 363 5.12% -34.52%
VICTREX 1958.00 3.49% 66.00 21262 1894.00 1894.00 2014.00 95 1954.00 1959.00 29 -4.54% -24.32%
VIETNAM ENTERPRISE I 369.00 2.22% 8.00 28028 369.25 369.00 374.00 42 369.00 372.50 479 13.70% -24.00%
VinaCapital Vietnam 269.00 1.51% 4.00 15101 267.00 267.00 270.50 1507 267.50 269.00 245 11.58% -20.18%
Virgin Money UK 76.04 23.56% 14.50 408076 66.78 66.66 76.18 300 75.14 75.86 3189 0.65% -67.48%
Vistry Group 703.00 17.36% 104.00 20502 642.00 634.50 708.00 149 701.50 711.00 2067 8.61% -54.44%
VIVO ENERGY PLC. DL 71.70 10.99% 7.10 44248 65.50 65.00 76.50 1737 68.20 71.90 617 -3.00% -48.24%
VODAFONE GROUP 120.62 3.52% 4.10 6124775 118.71 116.62 120.70 1700 120.60 120.66 1127 2.37% -20.75%
WATCH.O.SWITZ.GR.LS- 212.50 11.26% 21.50 105374 205.50 199.20 214.00 55 204.50 220.00 262 0.90% -49.42%
WEIR GROUP 896.80 13.78% 108.60 348456 821.60 820.20 897.00 76 896.80 898.60 199 19.71% -47.80%
WETHERSPOON J D 970.00 12.66% 109.00 13332 942.00 925.50 997.00 15 965.00 971.00 293 5.26% -48.38%
WH SMITH 1113.00 2.39% 26.00 639855 1096.00 1079.00 1182.00 156 1111.00 1114.00 201 3.03% -58.03%
Whitbread 2898.00 12.46% 321.00 37302 2605.00 2601.00 2928.00 261 2873.00 2894.00 165 -13.00% -47.00%
WILLIAM HILL 95.00 17.43% 14.10 591635 83.14 83.14 96.24 2910 90.84 94.40 1243 29.44% -57.12%
WITAN INVESTMENT TST 174.00 8.34% 13.40 5992 167.00 167.00 174.20 1569 173.60 177.40 5000 5.66% -30.63%
WIZZ AIR HLDGS LS -, 2737.00 15.49% 367.00 29600 2420.00 2420.00 2737.00 116 2734.00 2744.00 82 10.80% -39.28%
WORKSPACE GROUP 778.50 14.57% 99.00 25570 679.00 669.00 778.50 170 770.00 779.00 179 -6.92% -42.90%
Worldwide Healthcare 3110.00 5.25% 155.00 1991 3070.00 3065.00 3140.00 123 3115.00 3175.00 880 4.42% -5.59%
WPP PLC 570.00 11.11% 57.00 377598 534.20 532.80 572.60 200 569.60 570.40 200 -0.70% -52.08%
XP POWER 2720.00 3.82% 100.00 888 2630.00 2630.00 2790.00 54 2710.00 2800.00 117 1.95% -15.21%