20.04.2019 14:17:33
FTSE UK 350(GBP)
4141.48
GBP
-6.0700
-0.15%
18.04.2019 17:35
 
Chart
Kursdaten
Kurs 4141.48 Eröffnung 4147.55
Diff. absolut -6.07 Tages-Hoch 4148.20
Diff. % -0.15 % Tages-Tief 4128.94
Volumen 818576 Umsatz 357932028357
Schlusskurs vom 17.04.2019 4147.55 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.04.2019 / 17:35
Währung GBP Aktualisierungsstand 20.04.2019 / 14:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.27% 4155.9 3653.8
1 Woche 0.65% 4155.9 4110.8
1 Monat 2.13% 4155.9 3961.5
3 Monate 6.83% 4155.9 3759.9
6 Monate 5.91% 4155.9 3617.9
1 Jahr 1.48% 4394.0 3617.9
3 Jahre 17.43% 4394.0 3211.0
8.78
13
SMI
11.27
13.55
SMI
-12.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.78,"chartHeight":19.055614358484,"year":2017,"ID_NOTATION":"1157060"},"2018":{"performance":-12.97,"chartHeight":21.021493867084,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":11.27,"chartHeight":20.313595160337,"year":2019,"ID_NOTATION":"1157060"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.04.2019 14:17:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1079.50 -0.05% -0.50 308700 1077.25 1066.50 1081.00 281 1080.00 1081.50 75 3.45% 39.33%
3I INFRASTRUCTURE 278.50 -0.36% -1.00 221 278.50 278.50 278.50 567 276.00 290.00 5906 -1.59% 7.67%
888 HOLDINGS 153.40 -0.84% -1.30 15555 153.80 152.10 154.10 1500 140.00 153.80 647 0.07% -12.39%
A.G. BARR LS-,04167 819.00 -1.44% -12.00 1788 828.00 816.00 828.00 318 814.00 820.00 170 0.37% 3.28%
ABERFORTH SMALLER CO 1262.00 -0.47% -6.00 427 1266.00 1262.00 1266.00 148 1258.00 1264.00 1129 1.12% 10.90%
ACACIA MINING PLC 162.90 -1.33% -2.20 66162 163.90 162.40 166.40 454 162.80 165.00 683 -17.23% -10.86%
Admiral Group 2238.00 0.22% 5.00 56708 2233.00 2222.00 2241.00 80 2234.00 2239.00 500 0.49% 9.71%
AGGREKO 836.80 -1.13% -9.60 362871 832.90 824.60 839.80 97 836.80 837.40 1300 -1.05% 14.41%
AJ BELL PLC (WI) -,0 343.00 0.00% 0.00 - 343.00 343.00 343.00 252 345.00 346.00 178 -2.00% -
ALLIANCE TRUST 773.00 0.13% 1.00 1791 773.00 770.00 773.00 625 771.00 774.00 300 1.31% 12.52%
AMIGO HLDGS PLC. LS- 257.00 0.59% 1.50 5963 254.00 251.50 257.00 283 251.00 258.50 200 4.37% -8.20%
ANGLO AMERICAN 2169.50 0.49% 10.50 438083 2151.00 2143.00 2182.50 193 2169.00 2171.50 347 -1.05% 24.57%
ANTOFAGASTA 1007.50 -0.79% -8.00 221502 1008.50 998.60 1017.00 100 1008.00 1009.00 1100 0.75% 28.25%
APAX GLOBAL ALPHA LT 150.25 0.00% 0.00 - 150.25 150.25 150.25 471 150.00 151.50 424 0.17% 4.34%
ASCENTIAL PLC LS-,01 355.30 -0.14% -0.50 31140 356.60 354.40 357.40 6767 350.00 355.60 1600 0.37% -5.51%
ASHMORE GROUP 482.00 -1.27% -6.20 694433 486.40 473.20 491.20 690 481.20 482.40 370 4.83% 32.27%
ASHTEAD GROUP 2171.00 1.57% 33.50 527283 2180.50 2168.00 2213.00 37 2171.00 2173.00 140 6.32% 32.99%
A.B. Foods 2507.00 0.16% 4.00 158597 2514.00 2486.00 2521.00 56 2506.00 2509.00 110 -0.52% 22.17%
Assura PLC 57.10 -0.35% -0.20 264143 57.30 56.80 57.30 1700 57.10 57.20 1995 -0.52% 7.53%
Aston Martin Lagonda 969.80 3.73% 34.90 33021 938.00 934.80 975.00 385 964.20 973.90 620 3.91% -21.63%
AstraZeneca 5812.00 -1.66% -98.00 595441 5868.00 5806.00 5897.00 93 5812.00 5843.00 220 -3.49% -0.82%
AUTO TRADER GRP PLCL 551.40 0.99% 5.40 1039590 547.80 547.00 556.20 400 551.60 552.40 17 2.04% 22.05%
AVAST PLC. (WI) LS-, 299.00 4.84% 13.80 376004 285.20 285.20 300.00 21 298.80 305.20 6479 5.36% 5.10%
AVEVA GROUP 3340.00 3.15% 102.00 25952 3314.00 3248.00 3342.00 60 3336.00 3340.00 216 2.83% 37.45%
Aviva 432.20 -0.64% -2.80 2155925 434.10 430.80 434.60 1613 431.80 432.30 798 3.67% 15.50%
B & M Europ.Value Re 395.90 -0.70% -2.80 502286 398.30 394.00 399.70 57 395.80 396.30 430 0.23% 41.14%
BABCOCK INT GROUP 520.80 -1.70% -9.00 347225 522.80 519.40 524.60 53 520.60 521.00 2200 1.92% 6.03%
BAE SYSTEMS 491.90 -3.85% -19.70 2155418 500.20 490.45 500.60 675 491.80 492.00 675 -3.09% 6.91%
BAILLIE GIFFORD JP 783.00 -0.38% -3.00 183 778.00 778.00 783.00 220 782.00 786.00 277 1.16% 16.34%
BAKKAVOR GRP PLC LS 126.20 0.32% 0.40 166 126.20 126.20 126.20 182 127.80 130.00 2527 -4.68% -12.97%
BALFOUR BEATTY 260.20 -1.96% -5.20 200730 264.60 259.60 265.20 2688 260.00 260.60 422 -0.23% 4.54%
Bank of Georgia 1662.00 -0.30% -5.00 28024 1646.00 1636.00 1663.00 90 1661.00 1850.00 60 -2.64% 20.57%
BANKERS INV TRUST 907.00 0.44% 4.00 181 904.00 904.00 907.00 220 904.00 907.00 817 0.78% 15.98%
Barclays Bank 169.42 0.12% 0.20 10520708 169.62 166.66 169.96 1355 169.34 169.46 3673 3.60% 13.14%
BARRATT DEVELOPMENTS 614.40 0.10% 0.60 651404 616.40 609.80 618.20 340 614.20 614.80 270 -0.55% 33.07%
BBA AVIATION 266.20 -0.45% -1.20 1972160 266.40 264.80 268.00 800 265.40 265.80 1400 4.72% 21.66%
BBGI SIVAV SA 159.00 0.00% 0.00 5357 158.50 158.50 159.50 1061 158.50 159.50 1138 0.32% 2.25%
BEAZLEY PLC LS -,05 561.00 0.54% 3.00 139764 555.50 555.50 563.25 2000 560.50 568.00 2621 4.18% 11.09%
BELLWAY 3171.00 -0.63% -20.00 53485 3184.00 3149.00 3195.00 9 3170.00 3182.00 60 0.60% 26.03%
BERKELEY GROUP 3846.00 0.60% 23.00 60658 3836.00 3803.00 3848.00 192 3843.00 3850.00 187 1.00% 11.03%
BHP Group 1865.20 0.25% 4.60 845089 1857.50 1847.20 1875.80 419 1865.00 1865.60 220 -3.00% 13.18%
BIG YELLOW GROUP 1023.00 -0.49% -5.00 29074 1029.00 1021.00 1037.00 72 1023.00 1025.00 606 -1.82% 17.59%
BLACKROCK SMLR CO 1418.00 -0.84% -12.00 71 1418.00 1418.00 1418.00 513 1354.00 1418.00 120 1.00% 19.16%
BODYCOTE PLC LS -,17 850.00 -3.79% -33.50 45173 850.50 842.50 853.25 101 850.00 852.00 170 -3.35% 17.36%
BOVIS HOMES GROUP 1119.00 -0.36% -4.00 20314 1127.00 1110.00 1127.00 645 1118.00 1123.00 208 2.66% 30.27%
BP 568.00 -0.54% -3.10 4521726 569.00 566.40 572.10 1224 567.50 568.00 730 -0.61% 14.42%
BREWIN DOLPHIN 333.20 0.73% 2.40 18285 328.80 328.80 333.60 3308 328.20 333.20 529 1.65% 3.29%
BRIT AMER TOBACCO 3057.00 -1.56% -48.50 1030230 3103.00 2993.50 3141.50 181 3056.50 3058.50 324 -0.88% 22.11%
British Empire Trust 738.00 -0.14% -1.00 466 734.00 734.00 738.00 1000 640.00 754.00 349 0.82% 10.81%
BRITISH LAND CO 597.20 0.17% 1.00 287320 597.80 592.80 599.80 86 596.60 598.00 390 -1.55% 11.63%
BRITVIC 919.00 0.49% 4.50 117505 915.00 914.00 928.00 205 918.50 919.50 782 -3.42% 15.02%
BT GROUP 229.50 -0.52% -1.20 2306073 230.75 228.60 231.10 1200 229.60 229.65 1 1.84% -3.45%
BTG 834.00 0.00% 0.00 66812 833.50 833.00 834.00 1732 833.00 834.50 1767 0.06% 0.72%
BUNZL 2360.00 2.30% 53.00 313374 2303.00 2297.00 2364.00 877 2356.00 2360.00 301 -6.42% -0.13%
BURBERRY GROUP 2015.00 1.46% 29.00 271619 1972.50 1959.50 2016.00 252 2015.00 2031.00 1343 2.73% 16.44%
CAIRN ENERGY 166.50 -0.72% -1.20 76523 167.70 164.80 167.80 2000 165.70 169.00 9600 0.97% 11.00%
CALEDONIA INVESTMENT 3035.00 0.66% 20.00 52 3020.00 3020.00 3035.00 295 2970.00 3035.00 22 1.85% 7.82%
CAPITA 125.05 -0.95% -1.20 658571 125.50 124.15 125.62 1000 124.20 125.20 9100 0.16% 10.96%
CAPITAL & COUNTIES 241.60 0.08% 0.20 244123 240.60 237.60 241.60 772 241.10 241.70 52 1.00% 4.95%
Card Factory 200.60 -2.90% -6.00 67884 205.20 199.10 206.80 390 199.70 203.60 410 13.01% 13.98%
Carnival 4028.00 -1.95% -80.00 76581 4080.00 4009.00 4101.00 182 4025.00 4029.00 280 2.57% 7.30%
CENTAMIN 79.96 -1.36% -1.10 1212449 79.90 79.46 82.04 2521 79.64 80.02 4100 -9.26% -26.54%
CENTRICA 105.95 -0.61% -0.65 2595562 107.10 105.10 107.60 905 105.95 106.00 521 -4.16% -21.58%
CHAR.COUR.FIN.SER. L 366.50 0.27% 1.00 6233 370.50 365.50 370.50 1629 363.50 370.00 1725 7.01% 46.48%
CINEWORLD GROUP 319.60 0.66% 2.10 887777 318.00 315.60 321.30 1670 319.50 319.70 923 5.30% 20.97%
City of London Inv T 427.50 -0.12% -0.50 4685 427.50 426.50 427.50 25000 315.00 428.50 618 0.94% 11.33%
CIVITAS SOCI.HOUS.LS 87.00 2.96% 2.50 57093 84.50 84.50 87.60 250 85.60 88.10 13964 3.45% -18.69%
Clarkson PLC 2390.00 -2.25% -55.00 1220 2420.00 2370.00 2420.00 41 2380.00 2445.00 449 0.21% 25.92%
CLOSE BROTHERS GROUP 1578.00 -0.25% -4.00 27169 1581.00 1560.00 1581.00 120 1572.00 1583.00 100 3.07% 9.66%
CLS HOLDINGS 244.00 0.62% 1.50 276 244.50 244.00 244.50 1092 240.50 249.50 1053 0.62% 12.70%
Coats Group PLC 84.20 0.96% 0.80 101188 82.60 82.60 84.45 1100 84.10 85.20 26157 5.45% 3.19%
COBHAM 114.40 0.44% 0.50 289119 113.40 113.40 114.50 27042 112.75 114.50 2900 1.19% 16.83%
Coca-Cola HBC 2700.00 0.41% 11.00 96951 2683.00 2679.00 2702.00 90 2700.00 2701.00 9 5.30% 10.52%
Compass Group 1722.00 0.47% 8.00 938867 1717.50 1715.00 1726.50 338 1722.00 1722.50 338 -3.45% 4.65%
Computacenter 1070.00 -0.19% -2.00 18370 1062.00 1054.00 1071.00 300 1068.00 1074.00 150 2.49% 6.79%
CONTOURGLOBAL (WI) L 210.50 0.00% 0.00 - 210.50 210.50 210.50 15 212.00 213.50 54 4.47% 15.72%
ConvaTec Group 133.30 -1.99% -2.70 1411227 136.00 132.70 136.30 1619 133.25 137.00 1805 -5.56% -4.99%
COUNTRYSIDE PR.PLC L 336.40 -0.24% -0.80 72681 337.80 333.00 339.20 569 336.20 336.60 3400 6.19% 10.95%
CRANSWICK 2868.00 -0.97% -28.00 6837 2890.00 2860.00 2892.00 107 2860.00 2890.00 654 -0.42% 8.55%
Crest Nicholson 393.80 -0.20% -0.80 27872 394.80 391.80 394.80 33 394.20 396.00 346 2.34% 19.33%
CRH PLC 2636.00 2.37% 61.00 342872 2571.00 2553.00 2651.00 160 2635.00 2643.00 160 5.10% 27.90%
Croda Int 5086.00 1.03% 52.00 51323 5032.00 5028.00 5090.00 30 5084.00 5094.00 40 1.03% 8.61%
CYBG PLC LS 0,10 217.70 1.35% 2.90 433022 214.30 211.20 217.70 1300 217.50 217.70 603 5.27% 19.94%
DAEJAN 5800.00 -0.51% -30.00 6 5810.00 5800.00 5810.00 1 5760.00 6310.00 20 -1.36% 3.57%
DCC 6894.00 -0.09% -6.00 22872 6898.00 6836.00 6906.00 15 6890.00 6898.00 35 -0.03% 15.48%
DECHRA PHARMA 2608.00 -0.99% -26.00 16882 2610.00 2600.00 2638.00 61 2606.00 2612.00 400 -1.66% 26.36%
Derwent London 3108.00 -0.77% -24.00 103711 3134.00 3100.00 3146.00 104 3106.00 3114.00 370 -3.84% 9.01%
Diageo 3125.00 0.50% 15.50 856991 3107.00 3107.00 3143.50 360 3124.50 3125.50 285 -0.11% 11.63%
Diploma 1588.00 0.38% 6.00 3801 1577.00 1577.00 1589.00 1316 1568.00 1603.00 1309 3.45% 30.81%
Direct Line Insuranc 340.30 -0.41% -1.40 648719 342.20 339.70 342.20 68 339.90 340.40 3300 1.34% 7.32%
Dixons Carphone 149.65 -0.20% -0.30 77649 146.90 146.90 149.70 150 149.55 149.65 273 2.78% 24.76%
DOMINOS PIZZA UK&IRL 256.75 0.61% 1.55 201228 255.00 253.80 257.30 13367 253.30 256.70 1406 4.54% 9.77%
DRAX GROUP 350.40 -5.04% -18.60 171888 358.80 348.00 358.80 1569 349.80 351.40 464 -5.45% -2.67%
SMITH (DS) 356.20 0.37% 1.30 1617102 354.00 351.20 356.90 500 356.00 356.40 1818 3.79% 19.49%
DUNELM GROUP 865.50 -0.57% -5.00 92971 867.50 853.00 873.00 150 864.50 866.00 725 -2.59% 59.54%
EasyJet 1218.50 0.45% 5.50 228074 1212.00 1204.75 1224.50 200 1218.50 1225.00 170 5.86% 10.22%
EDINBURGH INV TRUST 644.00 -0.15% -1.00 6166 644.00 642.00 644.00 696 644.00 657.00 1490 0.78% 8.24%
Ei Group 215.00 2.19% 4.60 61117 212.20 210.60 215.20 6617 210.00 215.20 500 2.38% 18.26%
ELECTROCOMPONENTS 635.20 -0.16% -1.00 98465 633.00 632.20 637.80 5362 628.20 635.60 1800 4.85% 25.04%
ELEMENTIS 178.00 -1.00% -1.80 48526 176.30 175.40 178.10 64 177.90 179.90 11047 2.01% -2.14%
ENERGEAN OIL+GAS LS 830.00 -0.84% -7.00 178 826.00 825.00 830.00 306 794.00 831.00 84 6.00% 33.44%
ENTERTAINMENT ONE CA 466.60 -0.09% -0.40 51561 471.60 463.00 471.60 395 466.20 469.00 988 -2.14% 31.88%
EQUINITI GRP PLC LS 221.80 0.82% 1.80 53386 219.80 218.40 221.80 499 220.00 221.60 4500 4.33% 1.98%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1240.00 -0.56% -7.00 25301 1250.00 1238.00 1250.00 126 1234.00 1242.00 180 -0.96% 4.20%
EVRAZ 666.40 -0.36% -2.40 765757 667.60 664.00 674.00 1087 666.00 667.20 1036 4.09% 38.95%
EXPERIAN 2201.00 2.04% 44.00 247051 2154.00 2145.00 2206.00 186 2202.00 2203.00 186 0.92% 15.96%
F&C COMMERCIAL PPTY 120.60 1.34% 1.60 4560 119.20 119.20 120.60 1259 120.40 122.20 12192 2.73% -3.67%
FDM Group 925.00 -0.32% -3.00 297 922.00 914.00 928.00 90 921.00 985.00 221 -1.07% 23.99%
Ferguson 5402.00 -0.22% -12.00 148102 5399.00 5388.00 5426.00 18 5400.00 5404.00 58 1.81% 8.06%
FERREXPO 286.90 0.46% 1.30 66760 283.20 279.10 290.00 11608 283.80 287.30 107 -0.14% 47.77%
FIDELITY CHINA SPC 249.00 -0.40% -1.00 1243 249.50 249.00 249.50 1200 248.50 274.00 1875 1.84% 31.05%
FIDELITY EUROPEAN 231.50 -0.22% -0.50 2253 231.50 230.50 231.50 3500 230.50 231.50 3492 1.98% 12.38%
FIDELITY SPEC VALUES 266.50 0.19% 0.50 3096 266.00 265.50 266.50 550 187.00 267.50 847 0.95% 19.51%
FINSBURY GR&INC TRUS 864.00 0.82% 7.00 807 860.00 859.00 864.00 520 854.00 878.00 299 2.37% 15.05%
FIRSTGROUP 102.30 0.10% 0.10 116615 101.50 100.30 102.30 2772 101.60 102.30 1700 2.87% 22.30%
FISHER JAMES & SONS 1964.00 0.51% 10.00 102 1940.00 1932.00 1964.00 250 1904.00 2005.00 250 -1.11% 13.66%
FRESNILLO 780.20 2.25% 17.20 163047 770.60 769.60 786.40 150 777.60 780.40 200 -2.40% -9.41%
FUNDING CIRCLE LS-,0 322.50 2.79% 8.75 19577 312.75 312.75 322.50 522 322.00 330.00 307 6.44% -1.77%
G4S Plc 233.00 -1.02% -2.40 683027 232.00 227.70 233.70 1386 232.70 233.00 4900 6.30% 17.26%
GALLIFORD TRY PLC LS 534.50 -3.26% -18.00 88825 551.00 527.50 554.75 2633 529.00 535.50 150 -23.31% -13.72%
Games Workshop Group 3892.00 0.67% 26.00 7779 3874.00 3836.00 3940.00 674 3846.00 3908.00 50 17.87% 27.19%
GCP INFRA INVEST 127.40 0.79% 1.00 4704 126.60 126.20 127.40 6900 127.00 127.40 1531 1.76% 0.47%
GENESIS EMERG. MKTS 734.00 -0.14% -1.00 263 732.00 732.00 734.00 743 728.00 744.00 727 0.41% 14.33%
GENUS 2318.00 -0.43% -10.00 6120 2325.00 2318.00 2342.00 30 2314.00 2322.00 267 2.48% 7.91%
GLAXOSMITHKLINE 1525.40 -1.06% -16.40 1576105 1528.80 1523.20 1536.20 387 1525.20 1525.80 710 -2.48% 2.21%
Glencore Plc 338.35 -0.65% -2.20 7362115 337.85 334.30 340.15 897 338.40 338.45 2298 4.77% 16.41%
GO-AHEAD GROUP 1851.00 -0.16% -3.00 5226 1863.00 1783.00 1863.00 92 1845.00 1853.00 600 -2.17% 20.59%
GRAFTON GROUP 901.00 0.45% 4.00 200239 894.00 890.00 902.50 316 892.50 909.50 2624 4.22% 40.12%
GRAINGER 252.60 0.40% 1.00 66615 252.00 250.20 252.60 4500 252.00 253.20 725 -0.08% 20.06%
GREAT PORTLAND EST 733.80 0.33% 2.40 94348 730.00 727.60 734.20 4533 725.40 733.80 300 -1.48% 11.17%
Greencoat U.K. Wind 140.70 -0.07% -0.10 36341 140.50 140.40 140.80 1200 140.40 140.80 2053 -0.50% 11.58%
GREENCORE GROUP 225.80 0.85% 1.90 177703 223.40 222.70 226.40 950 224.00 228.40 13418 7.99% 26.85%
Greene King 663.60 0.73% 4.80 134051 657.80 656.00 664.00 27 663.40 664.00 1700 0.06% 26.11%
GREGGS PLC LS-,02 1813.00 -0.60% -11.00 21426 1821.00 1812.00 1828.00 364 1812.00 1815.00 100 -0.82% 43.43%
GVC HOLDINGS 645.80 1.67% 10.60 445444 637.40 630.60 651.60 309 645.20 645.80 1 4.87% -4.61%
HALMA 1739.50 0.06% 1.00 336323 1739.50 1731.50 1750.50 60 1739.00 1740.00 5 -0.54% 28.19%
Hammerson 329.90 0.24% 0.80 902944 330.40 327.40 333.00 200 329.80 330.20 460 -1.46% 0.03%
HarbourVest Global 1472.00 0.41% 6.00 473 1464.00 1464.00 1472.00 9 1466.00 1476.00 120 1.80% 9.85%
HARGREAVES LANSDOWN 2183.00 -0.23% -5.00 171856 2195.00 2146.00 2195.00 42 2183.00 2185.00 80 3.85% 18.61%
HASTINGS GROUP HLD.L 220.60 -4.91% -11.40 21402 220.80 219.60 224.00 1239 219.60 221.00 100 1.01% 17.59%
HAYS 149.00 -3.99% -6.20 1044964 155.00 148.60 155.30 2326 149.00 149.30 1200 -5.46% 5.90%
HERALD INVESTMENT 1310.00 0.00% 0.00 - 1310.00 1310.00 1310.00 206 1278.00 1312.00 100 2.50% 23.58%
HG CAPITAL TRUST 2140.00 0.00% 0.00 61 2140.00 2140.00 2140.00 125 2100.00 2145.00 35 1.18% 18.23%
HICL INFRASTRUCTURE 165.80 1.10% 1.80 107068 164.60 164.60 165.80 1625 161.60 168.00 1563 1.10% 5.54%
HIKMA PHARMA 1656.50 -3.04% -52.00 115562 1710.50 1656.00 1710.50 5 1655.00 1657.50 46 -6.96% -3.10%
HILL & SMITH 1295.00 -0.23% -3.00 7188 1289.00 1286.00 1300.00 60 1292.00 1296.00 71 0.23% 8.10%
HILTON FOOD GROUP PL 968.00 1.73% 16.50 125 968.00 968.00 968.00 341 943.00 994.00 387 2.54% 5.68%
HISCOX LTD LS-,065 1646.00 -0.78% -13.00 22236 1649.00 1633.00 1653.00 170 1645.00 1651.00 203 4.24% 1.86%
HOCHSCHILD MINING 180.70 0.11% 0.20 274805 179.50 178.20 181.80 500 180.10 180.60 11 -6.90% 15.65%
HOMESERVE 1133.00 0.44% 5.00 38358 1127.00 1123.00 1134.00 101 1132.00 1135.00 11 2.91% 31.59%
HOWDEN JOINERY GROUP 516.00 0.35% 1.80 232870 516.40 513.20 518.00 17 515.60 516.20 370 -0.96% 17.84%
HSBC Holdings 667.00 0.17% 1.10 2399934 663.10 662.10 667.80 1509 667.10 667.30 986 2.35% 3.44%
HUNTING 638.50 -0.08% -0.50 151695 634.75 634.00 641.50 240 637.50 642.50 240 -0.55% 35.05%
IBSTOCK PLC LS -,01 261.00 0.46% 1.20 43092 258.00 258.00 263.40 296 260.80 261.20 76 3.08% 31.75%
IG GROUP HOLDINGS 526.40 -0.49% -2.60 81218 527.20 523.80 528.60 280 525.40 526.40 200 1.66% -8.53%
IMI PLC 1024.00 -0.68% -7.00 171242 1027.50 1015.00 1033.50 170 1021.00 1025.50 403 1.79% 8.07%
Imperial Brands 2495.50 -0.52% -13.00 324965 2515.00 2462.50 2552.50 195 2497.00 2503.50 76 -0.85% 4.61%
INCHCAPE 635.50 1.76% 11.00 239425 622.50 621.50 635.50 310 635.00 640.50 2621 6.45% 14.81%
INDIVIOR PLC DL 0,10 41.01 1.74% 0.70 1246646 40.75 40.00 41.60 24762 40.20 41.16 4918 30.86% -63.22%
Informa Plc 798.00 0.68% 5.40 263568 796.80 792.00 798.60 396 798.00 798.40 100 2.60% 26.35%
Inmarsat 535.60 -1.90% -10.40 1162867 539.20 534.00 540.90 1081 534.80 536.00 2100 -1.40% 40.39%
INTEGRAFIN HLDGS LS- 383.15 -0.10% -0.40 5462 382.00 373.35 384.55 319 382.05 384.80 238 5.55% 24.40%
Intercontinental Hot 4922.50 0.21% 10.50 62602 4909.00 4880.00 4924.50 29 4922.00 4924.50 60 2.24% 16.45%
INTERMED CAPITAL GRP 1181.00 0.25% 3.00 55586 1178.00 1168.00 1182.00 901 1178.00 1182.00 950 3.96% 26.65%
IAG 557.80 -0.89% -5.00 926112 557.00 552.60 561.20 1000 556.60 558.20 1000 2.46% -9.62%
Intertek Group 5320.00 1.10% 58.00 75526 5260.00 5246.00 5325.00 30 5316.00 5322.00 134 4.15% 10.58%
INTL PUBLIC PARTNER 160.40 0.25% 0.40 9905 159.20 159.20 160.40 14567 156.60 160.60 7100 0.38% 4.56%
INTU PROPERTIES 101.95 4.12% 4.03 927011 98.36 97.66 102.00 26354 100.70 102.00 2260 -0.88% -10.73%
Investec Plc 514.20 0.31% 1.60 188578 510.00 505.00 514.40 268 514.20 514.60 330 6.68% 16.92%
IP GROUP 95.80 -0.93% -0.90 12302 95.90 93.50 96.10 100 96.10 96.40 1900 -2.54% -
ITV Plc 139.70 1.34% 1.85 1785111 138.55 137.10 139.75 592 139.65 139.80 730 6.40% 11.80%
IWG PLC 336.00 0.90% 3.00 444952 332.40 332.10 338.80 856 330.00 336.50 1339 22.45% 61.15%
JD Sports Fashion 600.40 0.81% 4.80 521050 595.00 591.00 603.80 62 595.40 600.60 260 17.27% 72.23%
JOHN LAING GROUP LS 383.80 -2.59% -10.20 66172 385.40 381.80 386.00 100 383.80 387.60 6700 -3.18% 15.81%
WOOD GROUP (JOHN) 505.00 -3.63% -19.00 476525 525.20 504.80 525.20 995 504.80 506.60 300 -3.26% -0.43%
Johnson, Matthey 3432.00 -0.95% -33.00 37564 3441.00 3377.00 3441.00 216 3429.00 3435.00 205 2.05% 23.19%
JPM EM MKTS INV TST 963.00 0.21% 2.00 192 963.00 960.00 963.00 150 711.00 964.00 103 1.90% 13.96%
JPM AMERICAN INV TST 446.00 0.56% 2.50 3583 443.00 443.00 446.00 7260 446.00 454.00 3478 1.36% 11.78%
JPM INDIAN INV TRUST 728.00 0.41% 3.00 163 725.00 725.00 728.00 271 727.00 729.00 57 1.53% 3.85%
JPM Japan Inv Trust 409.50 0.00% 0.00 - 409.50 409.50 409.50 649 404.50 412.00 535 2.63% 9.20%
JUPITER EUROPEAN OPP 755.00 -0.79% -6.00 784 757.00 754.00 757.00 1000 690.00 756.00 1500 0.94% 11.19%
Jupit Fund Mgt 396.30 0.30% 1.20 158071 393.40 389.70 396.50 824 396.00 396.70 853 3.74% 34.25%
JUST GROUP PLC LS -, 68.55 -0.87% -0.60 174121 69.15 67.40 69.30 1138 68.60 68.80 1300 4.90% -24.84%
Just-Eat 737.80 -0.51% -3.80 386153 743.20 735.40 744.00 1500 737.20 737.80 300 2.13% 25.48%
KAZAKHMYS 730.00 -0.63% -4.60 115777 725.60 718.00 734.40 958 729.20 730.40 9 1.45% 37.37%
KIER GROUP 359.40 1.47% 5.20 51791