Finanz und Wirtschaft 
19.08.2019 07:30:24
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.08.2019 | 3918.32 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 16.08.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 19.08.2019 / 07:30 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 6.06% | 4269.1 | 3653.8 |
| 1 Woche | -1.81% | 4048.4 | 3894.0 |
| 1 Monat | -5.78% | 4269.1 | 3894.0 |
| 3 Monate | -3.28% | 4269.1 | 3894.0 |
| 6 Monate | -1.53% | 4269.1 | 3894.0 |
| 1 Jahr | -6.17% | 4269.1 | 3617.9 |
| 3 Jahre | 3.68% | 4394.0 | 3617.9 |
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 | 1072.50 | 1.08% | 11.50 | 353207 | 1073.50 | 1062.00 | 1075.50 | 320 | 1072.50 | 1077.00 | 464 | -2.19% | 38.42% |
| 3I INFRASTRUCTURE | 284.50 | 1.25% | 3.50 | 6895 | 283.50 | 282.50 | 284.50 | 4522 | 280.00 | 293.50 | 3447 | -0.52% | 9.99% |
| 4IMPRINT GROUP | 2830.00 | -1.39% | -40.00 | 413 | 2870.00 | 2830.00 | 2870.00 | 28 | 2830.00 | 2920.00 | 280 | -1.39% | 53.80% |
| A.G. BARR LS-,04167 | 614.00 | -0.97% | -6.00 | 7823 | 626.00 | 611.00 | 626.00 | 340 | 614.00 | 615.00 | 102 | -5.10% | -22.57% |
| ABERFORTH SMALLER CO | 1128.00 | 1.26% | 14.00 | 490 | 1112.00 | 1112.00 | 1128.00 | 1076 | 1108.00 | 1128.00 | 85 | -1.57% | -0.88% |
| ACACIA MINING PLC | 249.60 | 0.97% | 2.40 | 102362 | 250.00 | 241.40 | 252.00 | 608 | 249.60 | 252.80 | 1561 | 2.00% | 36.58% |
| Admiral Group | 2142.00 | 1.13% | 24.00 | 183029 | 2126.00 | 2123.00 | 2150.00 | 4 | 2140.00 | 2142.00 | 550 | 4.85% | 5.00% |
| AGGREKO | 789.20 | 0.33% | 2.60 | 65660 | 799.80 | 780.80 | 799.80 | 1500 | 788.60 | 791.40 | 823 | -6.96% | 7.90% |
| AJ BELL PLC (WI) -,0 | 383.00 | 0.00% | 0.00 | 17564 | 384.00 | 383.00 | 388.00 | 168 | 330.00 | 384.00 | 1139 | 0.79% | - |
| ALLIANCE TRUST | 791.00 | 1.02% | 8.00 | 3176 | 786.00 | 786.00 | 791.00 | 2051 | 782.00 | 792.00 | 1500 | -2.47% | 15.14% |
| AMIGO HLDGS PLC. LS- | 146.80 | 5.31% | 7.40 | 1147 | 146.80 | 146.80 | 146.80 | 167 | 143.80 | 146.80 | 439 | 4.56% | -47.56% |
| ANGLO AMERICAN | 1698.00 | 0.22% | 3.80 | 637564 | 1718.80 | 1690.00 | 1724.20 | 244 | 1697.60 | 1698.00 | 234 | -7.62% | -2.50% |
| ANTOFAGASTA | 791.20 | -0.53% | -4.20 | 616767 | 802.30 | 787.20 | 803.40 | 695 | 790.00 | 792.60 | 609 | -4.74% | 0.71% |
| APAX GLOBAL ALPHA LT | 153.00 | -0.97% | -1.50 | 1 | 153.00 | 153.00 | 153.00 | 500 | 145.00 | 157.50 | 1113 | -1.29% | 6.25% |
| ASCENTIAL PLC LS-,01 | 373.60 | 1.74% | 6.40 | 55489 | 375.40 | 368.00 | 375.40 | 2359 | 371.80 | 375.40 | 769 | 0.54% | -0.64% |
| ASHMORE GROUP | 479.20 | 0.50% | 2.40 | 447386 | 482.00 | 476.60 | 483.00 | 1800 | 478.20 | 479.20 | 178 | -7.76% | 31.50% |
| ASHTEAD GROUP | 2093.00 | 2.60% | 53.00 | 220396 | 2074.00 | 2069.00 | 2096.00 | 232 | 2084.00 | 2094.00 | 170 | -5.51% | 28.21% |
| A.B. Foods | 2298.00 | 1.95% | 44.00 | 195117 | 2240.00 | 2240.00 | 2304.00 | 216 | 2287.00 | 2300.00 | 7 | -3.36% | 11.99% |
| Assura PLC | 67.10 | 0.90% | 0.60 | 191599 | 66.60 | 66.30 | 67.10 | 13987 | 67.10 | 68.10 | 18884 | 1.82% | 26.37% |
| Aston Martin Lagonda | 460.20 | 1.86% | 8.40 | 67208 | 450.00 | 441.30 | 460.80 | 178 | 457.70 | 460.20 | 97 | -11.74% | -62.81% |
| AstraZeneca | 7246.00 | 0.50% | 36.00 | 383095 | 7174.00 | 7174.00 | 7316.00 | 31 | 7242.00 | 7274.00 | 220 | -1.06% | 23.65% |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVAST PLC. (WI) LS-, | 368.80 | 0.77% | 2.80 | 204468 | 371.00 | 364.80 | 372.40 | 300 | 369.40 | 370.00 | 476 | 12.85% | 29.63% |
| AVEVA GROUP | 3772.00 | 1.95% | 72.00 | 32009 | 3686.00 | 3686.00 | 3772.00 | 146 | 3766.00 | 3772.00 | 201 | -1.82% | 55.23% |
| AVI Global Trust | 735.00 | 0.27% | 2.00 | 670 | 736.00 | 732.00 | 736.00 | 300 | 731.00 | 745.00 | 441 | -2.65% | 10.36% |
| Aviva | 360.30 | 1.04% | 3.70 | 1459328 | 362.60 | 357.80 | 364.00 | 2099 | 360.00 | 360.40 | 880 | -5.82% | -3.74% |
| B & M Europ.Value Re | 339.50 | 1.37% | 4.60 | 1467294 | 339.30 | 334.80 | 344.70 | 751 | 339.40 | 339.90 | 1297 | -2.75% | 21.03% |
| BABCOCK INT GROUP | 464.90 | 0.78% | 3.60 | 243058 | 465.60 | 462.50 | 467.80 | 1063 | 463.40 | 465.20 | 1063 | -2.15% | -5.35% |
| BAE SYSTEMS | 548.80 | 0.18% | 1.00 | 1190706 | 547.00 | 546.00 | 554.60 | 901 | 548.60 | 549.20 | 550 | -1.68% | 19.28% |
| BAILLIE GIFFORD JP | 782.00 | 0.39% | 3.00 | 478 | 777.00 | 776.00 | 782.00 | 850 | 780.00 | 794.00 | 332 | -2.86% | 16.20% |
| BAKKAVOR GRP PLC LS | 100.20 | 4.81% | 4.60 | 3675 | 95.30 | 94.40 | 100.20 | 170 | 102.00 | 104.80 | 274 | -1.76% | -30.90% |
| BALFOUR BEATTY | 218.00 | 2.93% | 6.20 | 269198 | 215.60 | 215.60 | 220.80 | 1100 | 217.60 | 218.20 | 3270 | 10.44% | -12.41% |
| Bank of Georgia | 1327.00 | -0.19% | -2.50 | 1151 | 1314.00 | 1312.00 | 1328.00 | 600 | 1296.00 | 1384.00 | 695 | -5.01% | -3.73% |
| BANKERS INV TRUST | 925.00 | 1.76% | 16.00 | 1492 | 916.00 | 915.00 | 925.00 | 90 | 922.00 | 925.00 | 81 | -1.91% | 18.29% |
| Barclays Bank | 139.78 | 1.93% | 2.64 | 8812793 | 139.60 | 133.76 | 140.00 | 3588 | 139.58 | 139.86 | 4915 | -2.55% | -6.65% |
| BARRATT DEVELOPMENTS | 619.20 | 0.32% | 2.00 | 380331 | 620.00 | 618.40 | 622.20 | 1224 | 619.20 | 620.20 | 1304 | -2.64% | 34.11% |
| BBA AVIATION | 303.80 | 2.84% | 8.40 | 508535 | 300.20 | 299.00 | 304.40 | 522 | 300.00 | 355.00 | 3000 | 0.20% | 38.85% |
| BBGI SIVAV SA | 154.50 | 0.00% | 0.00 | 2116 | 154.00 | 154.00 | 154.50 | 173 | 154.00 | 154.50 | 595 | -0.32% | -0.64% |
| BEAZLEY PLC LS -,05 | 591.00 | 0.17% | 1.00 | 360700 | 590.50 | 587.00 | 594.50 | 1000 | 590.50 | 596.50 | 410 | 3.41% | 17.03% |
| BELLWAY | 2794.00 | 0.98% | 27.00 | 38147 | 2786.00 | 2775.00 | 2795.00 | 73 | 2791.00 | 2793.00 | 440 | -0.14% | 11.05% |
| BERKELEY GROUP | 3826.00 | 1.14% | 43.00 | 97481 | 3706.00 | 3706.00 | 3829.00 | 320 | 3826.00 | 3828.00 | 4 | -0.34% | 10.45% |
| BHP Group | 1754.40 | -0.99% | -17.60 | 1422434 | 1948.00 | 1751.40 | 1785.00 | 11 | 1750.80 | 1755.00 | 456 | -2.36% | 6.46% |
| BIG YELLOW GROUP | 971.50 | 0.31% | 3.00 | 11355 | 979.00 | 966.00 | 979.00 | 210 | 970.00 | 972.50 | 1200 | -0.92% | 11.67% |
| BLACKROCK SMLR CO | 1308.00 | -0.23% | -3.00 | 126 | 1302.00 | 1300.00 | 1310.00 | 198 | 1250.00 | 1308.00 | 120 | -2.46% | 9.92% |
| BMO COMMERCIAL PPTY | 110.60 | 1.28% | 1.40 | 11926 | 110.40 | 110.00 | 110.60 | 7782 | 106.00 | 110.60 | 6493 | -0.90% | -11.66% |
| BODYCOTE PLC LS -,17 | 666.50 | 1.83% | 12.00 | 12176 | 653.50 | 653.50 | 667.00 | 1783 | 639.00 | 666.50 | 614 | -3.13% | -8.04% |
| BOVIS HOMES GROUP | 1027.00 | 0.69% | 7.00 | 18212 | 1023.00 | 1019.00 | 1028.00 | 190 | 1017.00 | 1028.00 | 750 | -0.87% | 19.56% |
| BP | 490.45 | 0.18% | 0.90 | 4802168 | 503.00 | 487.70 | 503.00 | 179 | 489.55 | 490.95 | 1323 | -2.38% | -1.20% |
| BREWIN DOLPHIN | 296.20 | 1.72% | 5.00 | 13527 | 294.80 | 293.20 | 296.20 | 3400 | 296.00 | 297.00 | 2 | 0.68% | -8.18% |
| BRIT AMER TOBACCO | 3030.00 | -0.54% | -16.50 | 563330 | 3023.50 | 3005.50 | 3061.50 | 47 | 3029.00 | 3031.50 | 376 | -0.72% | 21.03% |
| BRITISH LAND CO | 479.30 | 2.79% | 13.00 | 598272 | 469.70 | 469.70 | 479.40 | 1051 | 478.30 | 479.50 | 867 | -1.11% | -10.41% |
| BRITVIC | 859.00 | 1.24% | 10.50 | 74998 | 853.00 | 851.50 | 859.50 | 183 | 856.50 | 859.50 | 320 | -0.92% | 7.51% |
| BT GROUP | 164.02 | 0.05% | 0.08 | 7467734 | 163.00 | 163.00 | 170.12 | 1896 | 163.96 | 164.10 | 2960 | -4.93% | -31.00% |
| BUNZL | 2033.00 | 0.99% | 20.00 | 137866 | 2060.00 | 2022.00 | 2062.00 | 40 | 2031.00 | 2035.00 | 297 | -3.69% | -13.97% |
| BURBERRY GROUP | 2094.00 | 0.92% | 19.00 | 334671 | 2120.00 | 2075.00 | 2120.00 | 8 | 2093.00 | 2095.00 | 258 | -5.38% | 21.01% |
| CAIRN ENERGY | 155.90 | 0.58% | 0.90 | 68834 | 156.20 | 153.90 | 156.20 | 7285 | 150.00 | 156.10 | 1300 | -2.38% | 3.93% |
| CALEDONIA INVESTMENT | 2995.00 | 0.34% | 10.00 | 90 | 3005.00 | 2995.00 | 3005.00 | 105 | 2990.00 | 3060.00 | 88 | -1.16% | 6.39% |
| CAPITA | 120.65 | -0.49% | -0.60 | 928728 | 118.75 | 118.75 | 123.35 | 1679 | 120.50 | 120.75 | 1947 | -10.99% | 7.05% |
| CAPITAL & COUNTIES | 189.10 | 0.48% | 0.90 | 535039 | 190.00 | 187.60 | 190.00 | 1081 | 189.00 | 189.35 | 2128 | -0.40% | -17.85% |
| Card Factory | 154.20 | 0.33% | 0.50 | 14246 | 154.30 | 151.90 | 155.00 | 649 | 152.50 | 155.80 | 482 | -5.92% | -12.39% |
| Carnival | 3512.00 | 1.15% | 40.00 | 63963 | 3494.00 | 3482.00 | 3516.00 | 171 | 3505.00 | 3516.00 | 350 | -2.98% | -6.45% |
| CENTAMIN | 138.60 | 0.00% | 0.00 | 569425 | 138.60 | 136.78 | 139.05 | 12598 | 132.80 | 143.45 | 10048 | -1.95% | 27.33% |
| CENTRICA | 65.42 | 0.31% | 0.20 | 3397271 | 65.37 | 64.56 | 65.66 | 7693 | 65.18 | 65.44 | 3200 | -1.86% | -51.58% |
| CHAR.COUR.FIN.SER. L | 269.50 | 0.56% | 1.50 | 10013 | 270.00 | 265.50 | 270.00 | 168 | 264.50 | 269.50 | 68 | -2.00% | 7.71% |
| CINEWORLD GROUP | 222.20 | 4.96% | 10.50 | 3236556 | 212.60 | 206.10 | 222.30 | 2256 | 221.50 | 222.40 | 2617 | -8.48% | -15.90% |
| City of London Inv T | 400.00 | 1.14% | 4.50 | 8058 | 398.50 | 398.00 | 401.00 | 2500 | 399.50 | 404.50 | 2028 | -1.60% | 4.17% |
| Clarkson PLC | 2420.00 | 3.42% | 80.00 | 1811 | 2350.00 | 2355.00 | 2430.00 | 62 | 2365.00 | 2455.00 | 133 | -3.39% | 27.50% |
| CLOSE BROTHERS GROUP | 1254.00 | 1.46% | 18.00 | 29440 | 1232.00 | 1232.00 | 1254.00 | 160 | 1253.00 | 1255.00 | 140 | -2.34% | -12.86% |
| CLS HOLDINGS | 224.00 | -0.44% | -1.00 | 757 | 222.50 | 221.50 | 224.00 | 945 | 219.50 | 232.50 | 635 | -4.27% | 3.46% |
| Coats Group PLC | 71.15 | -2.87% | -2.10 | 1990610 | 72.45 | 70.92 | 72.45 | 3958 | 71.05 | 71.45 | 1802 | -3.85% | -12.81% |
| COBHAM | 162.85 | 0.03% | 0.05 | 847862 | 162.80 | 162.70 | 163.10 | 1836 | 162.80 | 163.20 | 3148 | -0.76% | 66.31% |
| Coca-Cola HBC | 2717.00 | 1.38% | 37.00 | 84774 | 2724.00 | 2691.00 | 2732.50 | 450 | 2715.00 | 2718.00 | 100 | -0.04% | 11.22% |
| Compass Group | 2039.00 | 1.19% | 24.00 | 611592 | 2217.00 | 2004.00 | 2043.00 | 5 | 2038.00 | 2040.00 | 369 | -0.85% | 23.91% |
| Computacenter | 1409.00 | 0.86% | 12.00 | 7374 | 1399.00 | 1398.00 | 1415.00 | 550 | 1408.00 | 1466.00 | 1878 | -1.47% | 40.62% |
| CONTOURGLOBAL (WI) L | 166.60 | 1.71% | 2.80 | 1722 | 163.20 | 163.20 | 166.60 | 10000 | 150.00 | 172.20 | 170 | 1.46% | -8.41% |
| ConvaTec Group | 182.20 | 1.25% | 2.25 | 428088 | 184.45 | 181.10 | 184.45 | 2786 | 182.00 | 182.55 | 2786 | 0.69% | 29.86% |
| COUNTRYSIDE PR.PLC L | 282.40 | 0.57% | 1.60 | 21904 | 280.80 | 280.80 | 282.80 | 5400 | 279.60 | 282.80 | 398 | 0.43% | -6.86% |
| CRANSWICK | 2568.00 | 1.10% | 28.00 | 2533 | 2482.00 | 2480.00 | 2576.00 | 697 | 2486.00 | 2576.00 | 480 | -1.68% | -2.80% |
| Crest Nicholson | 334.40 | 0.66% | 2.20 | 106433 | 335.00 | 332.80 | 335.60 | 745 | 334.40 | 334.80 | 98 | -4.62% | 1.33% |
| CRH PLC | 28.91 | 1.72% | 0.49 | 208697 | 28.70 | 28.48 | 28.94 | 16 | 28.40 | 28.96 | 45 | 1.98% | 26.24% |
| Croda Int | 4688.00 | 0.30% | 14.00 | 60072 | 4696.00 | 4656.00 | 4730.00 | 14 | 4688.00 | 4690.00 | 41 | -1.31% | 0.11% |
| CYBG PLC LS 0,10 | 140.75 | 6.35% | 8.40 | 1330476 | 133.00 | 133.00 | 140.85 | 1212 | 136.80 | 140.90 | 1100 | -8.72% | -22.45% |
| DAEJAN | 5480.00 | -0.36% | -20.00 | 20 | 5480.00 | 5480.00 | 5480.00 | 28 | 5400.00 | 5520.00 | 8 | -0.18% | -2.14% |
| DCC | 6562.00 | 1.70% | 110.00 | 39281 | 6440.00 | 6440.00 | 6564.00 | 60 | 6554.00 | 6562.00 | 100 | 1.14% | 9.92% |
| DECHRA PHARMA | 2888.00 | 0.35% | 10.00 | 20956 | 2912.00 | 2880.00 | 2912.00 | 1386 | 2772.00 | 2900.00 | 110 | -1.10% | 39.92% |
| Derwent London | 3040.00 | 1.20% | 36.00 | 42955 | 3010.00 | 3006.00 | 3046.00 | 100 | 3038.00 | 3042.00 | 274 | 3.47% | 6.63% |
| Diageo | 3454.00 | 1.25% | 42.50 | 600734 | 3469.50 | 3432.50 | 3475.00 | 100 | 3448.50 | 3457.50 | 300 | 2.34% | 23.38% |
| Diploma | 1435.00 | 1.06% | 15.00 | 8334 | 1430.00 | 1424.00 | 1442.00 | 79 | 1428.00 | 1449.00 | 1401 | -2.05% | 18.20% |
| Direct Line Insuranc | 297.20 | 0.68% | 2.00 | 540278 | 299.40 | 296.40 | 300.10 | 2548 | 296.90 | 297.20 | 3720 | 0.34% | -6.28% |
| Dixons Carphone | 106.40 | 1.00% | 1.05 | 200698 | 106.45 | 105.75 | 107.55 | 4759 | 105.80 | 106.50 | 1469 | -4.01% | -11.30% |
| DOMINOS PIZZA UK&IRL | 220.90 | -0.23% | -0.50 | 244657 | 224.60 | 219.80 | 225.60 | 1682 | 220.70 | 221.10 | 320 | -5.07% | -5.56% |
| DRAX GROUP | 268.40 | 0.83% | 2.20 | 207480 | 262.30 | 262.20 | 270.60 | 6119 | 258.20 | 268.40 | 400 | -2.82% | -25.44% |
| SMITH (DS) | 313.60 | 2.15% | 6.60 | 584863 | 309.60 | 308.10 | 313.80 | 1544 | 313.20 | 314.70 | 1544 | -5.29% | 5.20% |
| DUNELM GROUP | 843.50 | 0.66% | 5.50 | 24248 | 831.50 | 828.50 | 844.50 | 1284 | 833.50 | 843.00 | 635 | -6.90% | 55.48% |
| EasyJet | 890.30 | -0.21% | -1.90 | 305959 | 875.00 | 853.60 | 899.20 | 551 | 887.80 | 890.20 | 490 | -9.80% | -19.47% |
| EDINBURGH INV TRUST | 542.00 | 2.46% | 13.00 | 2841 | 539.00 | 538.00 | 542.00 | 6071 | 519.00 | 543.00 | 2200 | 0.37% | -8.91% |
| Ei Group | 281.00 | 0.14% | 0.40 | 915309 | 281.20 | 280.60 | 281.30 | 27800 | 280.60 | 281.40 | 4400 | -0.07% | 54.57% |
| ELECTROCOMPONENTS | 551.60 | 1.36% | 7.40 | 100638 | 545.40 | 543.00 | 551.80 | 2200 | 551.00 | 553.60 | 2831 | -0.11% | 8.58% |
| ELEMENTIS | 138.10 | 3.68% | 4.90 | 69837 | 134.30 | 134.30 | 138.20 | 1528 | 137.80 | 139.40 | 8433 | -3.83% | -24.08% |
| ENERGEAN OIL+GAS LS | 1018.00 | -0.59% | -6.00 | 2951 | 1018.00 | 1009.00 | 1019.00 | 2498 | 998.00 | 1018.00 | 149 | -4.23% | 63.67% |
| ENTERTAINMENT ONE CA | 399.60 | 0.40% | 1.60 | 342865 | 397.60 | 397.20 | 401.60 | 392 | 399.20 | 400.40 | 997 | -5.80% | 12.95% |
| EQUINITI GRP PLC LS | 194.30 | 1.30% | 2.50 | 25948 | 192.60 | 189.30 | 194.30 | 1842 | 194.30 | 196.40 | 5723 | -6.50% | -10.67% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1310.00 | 0.77% | 10.00 | 11651 | 1322.00 | 1304.00 | 1322.00 | 600 | 1302.00 | 1332.00 | 731 | -3.11% | 10.08% |
| EVRAZ | 493.60 | -1.10% | -5.50 | 770876 | 499.70 | 488.30 | 500.40 | 924 | 492.60 | 494.10 | 280 | -12.61% | 2.92% |
| EXPERIAN | 2516.00 | 1.04% | 26.00 | 218392 | 2504.50 | 2502.00 | 2521.00 | 201 | 2513.00 | 2516.00 | 201 | -0.87% | 32.56% |
| FDM Group | 766.00 | 0.26% | 2.00 | 1665 | 755.00 | 744.00 | 766.00 | 522 | 755.00 | 774.00 | 566 | -3.04% | 2.68% |
| Ferguson | 5958.00 | 1.19% | 70.00 | 148262 | 5898.00 | 5890.00 | 5964.00 | 22 | 5954.00 | 5960.00 | 54 | -1.03% | 19.18% |
| FERREXPO | 210.50 | -2.77% | -6.00 | 110588 | 211.00 | 209.20 | 214.50 | 2202 | 210.50 | 210.90 | 2222 | -5.86% | 8.42% |
| FIDELITY CHINA SPC | 210.50 | 1.69% | 3.50 | 500 | 210.50 | 210.50 | 210.50 | 2977 | 212.50 | 218.00 | 4050 | 0.48% | 10.79% |
| FIDELITY EUROPEAN | 245.00 | 1.24% | 3.00 | 8041 | 243.50 | 242.00 | 245.00 | 3411 | 234.50 | 245.00 | 740 | -2.97% | 18.93% |
| FIDELITY SPEC VALUES | 242.50 | 0.31% | 0.75 | 2181 | 240.00 | 237.50 | 242.50 | 2637 | 243.00 | 245.00 | 1346 | -1.82% | 8.74% |
| FINSBURY GR&INC TRUS | 922.00 | 1.88% | 17.00 | 10957 | 916.00 | 914.00 | 922.00 | 348 | 910.00 | 921.00 | 1300 | -1.60% | 22.77% |
| FIRSTGROUP | 123.30 | 1.73% | 2.10 | 66725 | 123.70 | 122.50 | 124.30 | 1218 | 123.00 | 123.40 | 4400 | 9.80% | 47.40% |
| FISHER JAMES & SONS | 2055.00 | 1.99% | 40.00 | 813 | 2022.50 | 2022.50 | 2055.00 | 53 | 2040.00 | 2060.00 | 60 | 2.49% | 18.92% |
| FRESNILLO | 663.80 | -1.28% | -8.60 | 236477 | 670.60 | 656.60 | 670.60 | 340 | 659.20 | 663.80 | 1800 | -2.73% | -22.92% |
| FUNDING CIRCLE LS-,0 | 110.60 | -1.25% | -1.40 | 1908 | 114.00 | 110.60 | 114.00 | 110 | 115.80 | 115.00 | 37 | -8.75% | -66.31% |
| FUTURE | 1006.00 | 4.47% | 43.00 | 17239 | 983.00 | 972.50 | 1008.00 | 45 | 1008.00 | 1026.00 | 2121 | -0.79% | 110.46% |
| G4S Plc | 170.85 | -0.70% | -1.20 | 892573 | 170.00 | 168.95 | 173.30 | 1300 | 170.75 | 171.00 | 2600 | -8.17% | -14.02% |
| GALLIFORD TRY PLC LS | 553.00 | 3.85% | 20.50 | 24483 | 548.00 | 543.00 | 560.50 | 3138 | 530.00 | 553.50 | 2200 | -0.90% | -10.73% |
| Games Workshop Group | 4360.00 | -0.55% | -24.00 | 4931 | 4390.00 | 4310.00 | 4390.00 | 280 | 4356.00 | 4408.00 | 428 | -5.46% | 42.48% |
| GCP INFRA INVEST | 126.20 | 0.16% | 0.20 | 2798 | 125.80 | 125.80 | 126.20 | 1760 | 126.00 | 126.20 | 3149 | 0.16% | -0.47% |
| GENESIS EMERG. MKTS | 745.00 | -1.13% | -8.50 | 539 | 745.00 | 745.00 | 747.00 | 155 | 744.00 | 759.00 | 431 | -1.72% | 16.04% |
| GENUS | 2518.00 | 0.48% | 12.00 | 6793 | 2485.00 | 2442.00 | 2524.00 | 146 | 2516.00 | 2522.00 | 60 | -4.48% | 17.23% |
| GLAXOSMITHKLINE | 1657.40 | 0.95% | 15.60 | 1419253 | 1640.00 | 1599.80 | 1662.00 | 684 | 1653.20 | 1658.00 | 299 | -0.55% | 11.06% |
| Glencore Plc | 224.85 | 1.17% | 2.60 | 7068595 | 220.00 | 214.50 | 226.10 | 2571 | 224.75 | 225.40 | 2571 | -2.75% | -22.64% |
| GO-AHEAD GROUP | 2000.00 | 0.81% | 16.00 | 6251 | 1991.00 | 1991.00 | 2005.00 | 806 | 1919.00 | 2000.00 | 70 | -2.34% | 30.29% |
| GRAFTON GROUP | 671.00 | -0.22% | -1.50 | 7787 | 682.50 | 664.50 | 682.50 | 746 | 664.00 | 670.50 | 400 | 0.52% | 4.35% |
| GRAINGER | 230.40 | 0.17% | 0.40 | 64017 | 231.00 | 229.20 | 231.20 | 650 | 230.00 | 230.40 | 183 | 4.25% | 9.51% |
| GREAT PORTLAND EST | 668.00 | 1.52% | 10.00 | 70226 | 659.00 | 658.60 | 668.40 | 340 | 667.60 | 668.40 | 1800 | 1.95% | 1.20% |
| Greencoat U.K. Wind | 137.00 | -0.29% | -0.40 | 29484 | 137.20 | 137.00 | 137.30 | 10 | 136.00 | 139.80 | 9123 | -0.65% | 8.64% |
| GREENCORE GROUP | 203.70 | 1.49% | 3.00 | 132066 | 202.10 | 200.50 | 203.80 | 1999 | 203.80 | 204.10 | 1400 | -1.59% | 14.44% |
| Greene King | 563.20 | 0.72% | 4.00 | 79350 | 567.80 | 559.20 | 567.80 | 468 | 563.20 | 563.60 | 110 | -1.16% | 7.03% |
| GREGGS PLC LS-,02 | 2012.00 | 0.30% | 6.00 | 34049 | 2032.00 | 1994.00 | 2034.00 | 110 | 2010.00 | 2016.00 | 130 | -5.09% | 59.18% |
| GVC HOLDINGS | 565.60 | 3.86% | 21.00 | 715950 | 558.40 | 545.20 | 575.00 | 458 | 565.20 | 566.80 | 898 | 0.07% | -16.45% |
| HALMA | 1941.50 | 0.99% | 19.00 | 128313 | 1940.00 | 1925.00 | 1949.50 | 200 | 1938.50 | 1941.50 | 5 | -1.42% | 43.07% |
| Hammerson | 205.50 | 0.74% | 1.50 | 582585 | 206.70 | 203.70 | 207.00 | 2407 | 204.80 | 206.70 | 3000 | -5.65% | -37.69% |
| HarbourVest Global | 1686.00 | -0.59% | -10.00 | 623 | 1692.00 | 1684.00 | 1692.00 | 43 | 1688.00 | 1724.00 | 116 | -0.24% | 25.82% |
| HARGREAVES LANSDOWN | 1891.50 | 1.89% | 35.00 | 118532 | 1871.50 | 1871.50 | 1893.50 | 264 | 1889.00 | 1895.50 | 264 | -8.89% | 2.77% |
| HASTINGS GROUP HLD.L | 180.80 | -0.52% | -0.95 | 53322 | 179.70 | 179.40 | 182.00 | 933 | 180.60 | 180.90 | 100 | -4.03% | -3.62% |
| HAYS | 145.10 | 1.33% | 1.90 | 384549 | 144.30 | 143.60 | 145.10 | 1600 | 143.70 | 145.10 | 2948 | -3.52% | 3.13% |
| HERALD INVESTMENT | 1270.00 | 0.79% | 10.00 | 3744 | 1260.00 | 1260.00 | 1270.00 | 857 | 1248.00 | 1270.00 | 94 | -3.35% | 19.81% |
| HG CAPITAL TRUST | 204.00 | -0.97% | -2.00 | 63230 | 205.00 | 204.00 | 205.00 | 5200 | 202.00 | 207.00 | 1269 | -3.77% | 12.71% |
| HICL INFRASTRUCTURE | 163.40 | -0.49% | -0.80 | 39673 | 164.80 | 162.40 | 164.80 | 5264 | 160.60 | 163.40 | 2759 | -0.12% | 4.01% |
| HIKMA PHARMA | 2003.00 | 1.16% | 23.00 | 170057 | 1982.50 | 1974.00 | 2020.50 | 240 | 2000.00 | 2003.00 | 176 | 2.69% | 17.17% |
| HILL & SMITH | 1130.00 | 0.00% | 0.00 | 10320 | 1130.00 | 1122.00 | 1134.00 | 3317 | 1115.00 | 1132.00 | 800 | 2.36% | -5.68% |
| HILTON FOOD GROUP PL | 929.00 | -3.13% | -30.00 | 2119 | 940.00 | 925.00 | 941.00 | 94 | 929.00 | 1044.00 | 85 | 0.16% | 1.42% |
| HISCOX LTD LS-,065 | 1598.00 | 1.52% | 24.00 | 259013 | 1626.00 | 1597.00 | 1626.00 | 132 | 1598.00 | 1600.00 | 750 | 1.14% | -1.11% |
| HOCHSCHILD MINING | 210.20 | -2.60% | -5.60 | 165668 | 215.40 | 206.60 | 215.40 | 2414 | 209.80 | 218.60 | 7062 | -6.74% | 34.53% |
| HOMESERVE | 1088.00 | -1.18% | -13.00 | 128726 | 1072.00 | 1072.00 | 1098.00 | 145 | 1084.00 | 1090.00 | 200 | -2.33% | 26.36% |
| HOWDEN JOINERY GROUP | 516.80 | 0.94% | 4.80 | 244007 | 516.60 | 511.60 | 520.40 | 430 | 516.20 | 516.80 | 550 | -1.75% | 18.02% |
| HSBC Holdings | 597.20 | 1.07% | 6.30 | 5096298 | 599.50 | 588.00 | 599.50 | 1939 | 597.20 | 597.50 | 950 | -4.16% | -7.38% |
| HUNTING | 428.00 | 3.53% | 14.60 | 43176 | 412.60 | 412.60 | 428.40 | 2800 | 427.80 | 430.60 | 1881 | -0.70% | -9.48% |
| IBSTOCK PLC LS -,01 | 209.00 | 0.10% | 0.20 | 20031 | 211.40 | 208.20 | 211.40 | 8216 | 202.00 | 209.20 | 113 | -5.34% | 5.50% |
| IG GROUP HOLDINGS | 551.40 | 2.22% | 12.00 | 133624 | 575.00 | 540.40 | 575.00 | 2200 | 551.00 | 551.80 | 550 | -1.85% | -4.19% |
| IMI PLC | 925.20 | 1.38% | 12.60 | 61662 | 927.80 | 913.80 | 927.80 | 500 | 924.80 | 935.20 | 2895 | -3.42% | -2.35% |
| Imperial Brands | 2087.50 | 0.07% | 1.50 | 242045 | 2105.00 | 2069.50 | 2114.00 | 209 | 2086.50 | 2088.50 | 500 | -0.67% | -12.49% |
| INCHCAPE | 546.50 | 0.28% | 1.50 | 117700 | 550.00 | 543.50 | 550.50 | 639 | 546.50 | 547.00 | 543 | -5.37% | -1.26% |
| Informa Plc | 845.00 | 1.68% | 14.00 | 413962 | 833.50 | 831.00 | 845.20 | 594 | 842.80 | 845.00 | 18 | 0.26% | 33.79% |
| Inmarsat | 575.00 | 0.21% | 1.20 | 68263 | 602.00 | 574.60 | 602.00 | 867 | 574.60 | 576.80 | 48993 | -0.62% | 50.72% |
| INTEGRAFIN HLDGS LS- | 380.00 | 2.29% | 8.50 | 11839 | 374.50 | 373.50 | 380.00 | 86 | 379.50 | 380.00 | 10 | -1.17% | 23.38% |
| Intercontinental Hot | 5117.00 | 0.20% | 10.00 | 107690 | 5116.00 | 5097.00 | 5146.00 | 192 | 5111.00 | 5120.00 | 100 | -4.18% | 21.06% |
| INTERMED CAPITAL GRP | 1319.00 | 1.00% | 13.00 | 82028 | 1322.00 | 1303.00 | 1324.00 | 210 | 1318.00 | 1321.00 | 628 | -2.58% | 41.45% |
| IAG | 421.20 | 1.18% | 4.90 | 231153 | 417.10 | 411.90 | 421.50 | 1500 | 420.50 | 422.30 | 1125 | -6.81% | -31.76% |
| Intertek Group | 5484.00 | 0.62% | 34.00 | 70345 | 5463.00 | 5450.00 | 5525.00 | 3 | 5482.00 | 5486.00 | 62 | -2.66% | 13.99% |
| INTL PUBLIC PARTNER | 160.20 | -0.74% | -1.20 | 34374 | 161.30 | 158.80 | 161.60 | 14460 | 158.40 | 161.40 | 2223 | 0.38% | 4.43% |
| INTU PROPERTIES | 36.48 | -5.42% | -2.09 | 309448 | 37.98 | 35.78 | 38.15 | 100000 | 33.00 | 255.00 | 25000 | -1.03% | -68.06% |
| Investec Plc | 407.30 | 1.19% | 4.80 | 269382 | 412.50 | 403.10 | 413.70 | 339 | 406.40 | 407.70 | 1146 | -3.39% | -7.39% |
| IP GROUP | 61.70 | 0.65% | 0.40 | 2363 | 61.70 | 61.70 | 61.70 | 5200 | 61.00 | 62.00 | 625 | 0.33% | - |
| ITV Plc | 107.10 | 3.28% | 3.40 | 1608325 | 105.75 | 105.45 | 107.10 | 11500 | 107.10 | 107.40 | 4738 | -0.23% | -14.29% |
| IWG PLC | 411.20 | 0.56% | 2.30 | 443090 | 407.70 | 404.40 | 411.30 | 2600 | 410.90 | 425.00 | 771 | -1.49% | 97.22% |
| JD Sports Fashion | 599.20 | 3.31% | 19.20 | 329399 | 586.00 | 586.00 | 599.60 | 800 | 598.40 | 599.60 | 1048 | -2.35% | 71.89% |
| JOHN LAING GROUP LS | 381.20 | 2.14% | 8.00 | 26171 | 381.40 | 379.20 | 381.60 | 4088 | 377.00 | 385.00 | 1333 | -2.16% | 15.03% |
| WOOD GROUP (JOHN) | 432.60 | 0.46% | 2.00 | 487874 | 437.70 | 430.00 | 440.00 | 4136 | 429.30 | 433.00 | 362 | -6.67% | -14.71% |
| Johnson, Matthey | 2778.00 | 0.62% | 17.00 | 65775 | 2800.00 | 2765.00 | 2808.00 | 263 | 2775.00 | 2780.00 | 180 | -4.96% | -0.29% |
| JPM EM MKTS INV TST | 997.00 | 1.84% | 18.00 | 2499 | 982.00 | 982.00 | 998.00 | 609 | 977.00 | 1010.00 | 160 | -2.64% | 17.99% |
| JPM AMERICAN INV TST | 472.00 | 1.83% | 8.50 | 1071 | 466.50 | 466.50 | 472.00 | 2849 | 460.00 | 477.00 | 2196 | -1.36% | 18.30% |
| JPM INDIAN INV TRUST | 717.00 | 3.09% | 21.50 | 1389 | 703.00 | 703.00 | 717.00 | 172 | 713.00 | 717.00 | 84 | -0.69% | 2.28% |
| JPM Japan Inv Trust | 448.50 | 1.76% | 7.75 | 3734 | 442.50 | 442.25 | 448.50 | 401 | 438.50 | 454.00 | 232 | -0.99% | 19.60% |
| JUPITER EUROPEAN OPP | 814.00 | 1.88% | 15.00 | 2473 | 800.00 | 800.00 | 814.00 | 2244 | 795.00 | 815.00 | 237 | -3.44% | 19.88% |
| Jupit Fund Mgt | 340.30 | 2.22% | 7.40 | 162525 | 336.70 | 335.70 | 340.50 | 313 | 333.60 | 341.00 | 1100 | 0.15% | 15.28% |
| Just-Eat | 769.60 | 1.16% | 8.80 | 511576 | 741.40 | 741.40 | 778.60 | 272 | 769.20 | 770.80 | 619 | -2.04% | 30.88% |
| KAINOS GROUP PLC LS- | 500.00 | -1.19% | -6.00 | 2822 | 505.00 | 500.00 | 506.00 | 320 | 482.00 | 510.00 | 39 | -3.10% | 25.63% |
| KAZAKHMYS | 432.30 | 2.25% | 9.50 | 352323 | 429.90 | 428.20 | 450.00 | 1916 | 431.90 | 432.10 | 20 | -14.26% | -18.65% |
| KINGFISHER | 193.05 | 0.57% | 1.10 | 2350260 | 187.05 | 187.05 | 193.95 | 2506 | 192.50 | 193.00 | 1600 | -6.87% | -6.56% |
| LANCASHIRE | 712.00 | 0.49% | 3.50 | 88839 | 703.50 | 700.00 | 713.00 | 3337 | 683.50 | 713.00 | 1700 | 4.32% | 17.59% |
| LAND SECURITES GRP | 743.40 | 1.42% | 10.40 | 352968 | 739.80 | 739.80 | 747.40 | 1099 | 743.20 | 745.60 | 664 | -3.08% | -7.77% |
| LAW DEBENTURE CORP | 560.00 | 1.82% | 10.00 | 183 | 560.00 | 560.00 | 560.00 | 830 | 558.00 | 580.00 | 452 |