20.10.2019 05:00:32
FTSE UK 350(GBP)
4011.23
GBP
-14.4800
-0.36%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 4011.23 Eröffnung 4025.71
Diff. absolut -14.48 Tages-Hoch 4033.85
Diff. % -0.36 % Tages-Tief 4009.07
Volumen 953135718 Umsatz 417339053462
Schlusskurs vom 17.10.2019 4025.71 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.10.2019 / 17:45
Währung GBP Aktualisierungsstand 20.10.2019 / 05:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.77% 4269.1 3653.8
1 Woche -0.95% 4052.2 4006.3
1 Monat -1.71% 4137.0 3909.4
3 Monate -3.27% 4269.1 3894.0
6 Monate -3.15% 4269.1 3894.0
1 Jahr 2.58% 4269.1 3617.9
3 Jahre 3.83% 4394.0 3617.9
8.78
13
SMI
7.77
18.22
SMI
-12.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.78,"chartHeight":18.136640532845,"year":2017,"ID_NOTATION":"1157060"},"2018":{"performance":-12.97,"chartHeight":20.007713766571,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":7.77,"chartHeight":17.550585292713,"year":2019,"ID_NOTATION":"1157060"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.10.2019 05:00:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.50 -1.51% -16.50 322180 1082.50 1071.00 1093.50 296 1073.00 1077.00 1000 -1.19% 38.81%
3I INFRASTRUCTURE 287.50 0.52% 1.50 144766 287.00 286.00 288.50 27 286.00 288.00 11111 1.59% 11.15%
4IMPRINT GROUP 3045.00 -0.81% -25.00 805 3080.00 3030.00 3080.00 176 2960.00 3060.00 35 -1.14% 65.49%
A.G. BARR LS-,04167 555.00 0.18% 1.00 6424 555.00 554.00 560.00 360 553.00 555.00 123 -0.89% -30.01%
ABERFORTH SMALLER CO 1352.00 1.50% 20.00 2167 1334.00 1334.00 1352.00 225 1318.00 1352.00 1028 8.07% 18.80%
Admiral Group 2061.00 -0.05% -1.00 126297 2056.00 2039.00 2065.00 270 2060.00 2069.00 294 -0.53% 1.03%
AGGREKO 783.20 -0.05% -0.40 128046 779.80 775.20 787.00 3477 777.60 783.60 1400 -1.34% 7.08%
AIRTEL AFRICA PLC DL 58.45 -0.17% -0.10 39985 59.60 57.80 59.60 1952 55.50 58.45 100 9.66% -
AJ BELL PLC (WI) -,0 387.00 1.84% 7.00 25235 380.00 379.00 388.50 84 298.00 400.50 341 6.76% -
ALLIANCE TRUST 775.00 -1.15% -9.00 12618 778.00 774.00 779.00 186 775.00 777.00 1500 -0.77% 12.81%
ANGLO AMERICAN 1901.20 0.00% 0.00 391159 1883.80 1867.60 1912.40 270 1900.60 1902.60 174 -4.06% 9.16%
ANTOFAGASTA 871.40 0.48% 4.20 252049 854.20 848.30 877.00 563 870.20 875.60 600 -0.32% 10.92%
APAX GLOBAL ALPHA LT 160.75 0.47% 0.75 73 159.00 159.00 160.75 578 157.50 166.00 360 3.04% 11.63%
ASCENTIAL PLC LS-,01 362.40 -0.38% -1.40 22916 361.60 360.60 364.80 6880 358.00 364.20 2551 -0.33% -3.62%
ASHMORE GROUP 479.80 -2.40% -11.80 912267 479.80 479.80 489.00 1506 477.40 479.80 956 0.25% 31.67%
ASHTEAD GROUP 2157.00 1.08% 23.00 178145 2116.00 2116.00 2165.00 284 2147.00 2157.00 140 -0.87% 32.13%
A.B. Foods 2234.00 -0.40% -9.00 564470 2233.00 2226.00 2258.00 500 2232.00 2235.00 270 2.95% 8.87%
Assura PLC 75.20 1.62% 1.20 1585758 74.10 74.10 75.40 3865 75.10 75.80 6635 0.40% 41.62%
Aston Martin Lagonda 478.70 -4.18% -20.90 13985 486.85 475.00 490.70 147 473.90 487.70 1521 6.40% -61.31%
AstraZeneca 6787.00 -0.59% -40.00 349310 6818.00 6764.00 6855.00 500 6782.00 6786.00 147 -1.52% 15.82%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 400.00 8.81% 32.40 164317 387.00 377.60 402.00 844 400.00 404.40 1987 7.30% 40.60%
AVEVA GROUP 3920.00 1.24% 48.00 55927 3854.00 3828.00 3954.00 60 3918.00 3922.00 66 5.04% 61.32%
AVI Global Trust 734.00 0.00% 0.00 - 734.00 734.00 734.00 153 722.00 727.00 600 -0.34% 10.21%
Aviva 413.20 1.08% 4.40 3271694 406.00 404.20 420.50 11515 409.80 415.80 11515 1.60% 10.45%
B & M Europ.Value Re 383.00 0.00% 0.00 2306438 384.00 379.20 386.70 10446 380.10 385.70 8359 0.42% 36.54%
BABCOCK INT GROUP 558.00 0.79% 4.40 329784 555.40 549.00 561.80 1141 556.20 560.00 1141 3.30% 13.60%
BAE SYSTEMS 540.00 -0.37% -2.00 1340328 538.00 533.00 541.40 729 538.80 540.00 671 -2.88% 17.37%
BAILLIE GIFFORD JP 798.00 -0.13% -1.00 1066 796.00 796.00 798.00 32 796.00 799.00 600 -1.24% 18.57%
BAKKAVOR GRP PLC LS 127.40 -1.62% -2.10 771 129.00 127.00 129.00 99 126.00 130.20 464 -3.48% -12.14%
BALFOUR BEATTY 230.20 0.26% 0.60 205531 228.20 228.20 233.00 2819 230.00 230.40 1300 2.77% -7.51%
Bank of Georgia 1330.00 -0.23% -3.00 2389 1309.00 1304.00 1330.00 205 1329.00 1384.00 221 -0.60% -3.51%
BANKERS INV TRUST 927.00 -0.64% -6.00 1812 929.00 926.00 930.00 207 926.00 943.00 1267 -1.01% 18.54%
Barclays Bank 164.90 0.05% 0.08 10892594 162.32 162.32 167.82 3693 164.64 164.94 3693 2.93% 10.12%
BARRATT DEVELOPMENTS 672.60 -0.27% -1.80 832866 670.00 661.40 685.20 886 672.00 674.80 886 3.13% 45.68%
BBA AVIATION 301.00 -0.33% -1.00 1030683 301.80 299.60 306.20 3800 300.80 305.00 2976 -6.00% 37.57%
BBGI SIVAV SA 164.00 0.15% 0.25 175203 163.75 163.00 164.00 2514 163.50 168.00 4165 -0.91% 5.47%
BEAZLEY PLC LS -,05 611.50 -0.24% -1.50 161915 611.00 606.50 615.50 6552 606.00 613.00 631 -1.13% 21.09%
BELLWAY 3378.00 0.36% 12.00 85996 3370.00 3345.00 3429.00 1184 3363.00 3380.00 70 -4.85% 34.26%
BERKELEY GROUP 4522.00 1.01% 45.00 173616 4461.00 4458.00 4591.50 136 4518.00 4537.00 631 3.86% 30.54%
BHP Group 1602.00 -0.35% -5.60 499896 1608.20 1585.60 1616.40 240 1602.00 1602.80 461 -6.64% -2.79%
BIG YELLOW GROUP 1140.00 0.62% 7.00 18843 1139.00 1133.00 1151.00 551 1139.00 1145.00 211 0.18% 31.03%
BLACKROCK SMLR CO 1458.00 0.14% 2.00 652 1452.00 1448.00 1460.00 323 1452.00 1460.00 180 4.14% 22.52%
BMO COMMERCIAL PPTY 121.40 0.83% 1.00 8409 121.30 121.30 121.40 11744 115.60 122.20 1166 2.71% -3.04%
BODYCOTE PLC LS -,17 683.00 1.86% 12.50 159648 674.50 673.00 685.25 290 681.00 688.00 1952 -2.36% -5.70%
BOVIS HOMES GROUP 1223.00 0.74% 9.00 74704 1217.00 1209.00 1241.00 2672 1209.00 1223.00 950 3.03% 42.37%
BP 485.95 -0.60% -2.95 3828787 488.60 484.00 489.35 1221 485.60 485.90 2032 -1.26% -2.11%
BREWIN DOLPHIN 335.20 0.24% 0.80 9653 336.20 334.60 337.60 787 332.80 335.00 1100 7.02% 3.91%
BRIT AMER TOBACCO 2671.00 -0.69% -18.50 511107 2683.00 2648.00 2692.00 500 2670.00 2674.50 1400 -0.98% 6.69%
BRITISH LAND CO 632.00 0.03% 0.20 999744 627.40 626.00 637.60 979 630.00 632.20 800 7.30% 18.13%
BRITVIC 1055.00 -1.31% -14.00 131703 1046.00 1044.50 1065.00 700 1053.00 1057.00 280 3.33% 32.04%
BT GROUP 206.22 0.97% 1.98 4143926 203.70 202.60 207.10 1813 206.15 206.25 1813 4.79% -13.24%
BUNZL 1965.00 -0.96% -19.00 167424 1976.00 1954.50 1990.00 302 1962.00 1965.00 230 -2.29% -16.84%
BURBERRY GROUP 1877.50 -1.80% -34.50 347390 1902.00 1856.50 1911.00 307 1874.00 1879.50 114 -6.82% 8.49%
CAIRN ENERGY 193.90 0.00% 0.00 125098 195.10 193.00 197.30 13658 192.40 194.20 894 0.36% 29.27%
CALEDONIA INVESTMENT 2995.00 0.00% 0.00 2074 2990.00 2990.00 3005.00 59 2950.00 3000.00 40 0.84% 6.39%
CAPITA 171.10 -1.50% -2.60 1084210 173.95 170.65 175.45 23405 164.10 171.10 281 5.75% 51.82%
CAPITAL & COUNTIES 249.60 1.71% 4.20 300042 246.00 244.00 250.30 2569 249.50 251.70 16032 2.89% 8.43%
Card Factory 171.40 -0.70% -1.20 27582 173.90 170.80 175.00 1537 169.10 171.60 1242 -2.78% -2.61%
Carnival 3063.00 -0.46% -14.00 131713 3056.00 3039.00 3077.00 217 3055.00 3064.00 170 -1.92% -18.41%
CENTAMIN 109.05 -1.13% -1.25 602238 109.10 106.55 109.45 1105 108.95 109.50 4285 -4.76% 0.18%
CENTRICA 69.90 0.32% 0.22 11220365 69.62 69.56 72.14 31435 69.66 69.94 5800 1.54% -48.26%
CINEWORLD GROUP 221.80 -1.47% -3.30 453405 224.30 220.90 225.10 2664 221.00 222.70 2664 -0.98% -16.05%
City of London Inv T 418.50 -0.59% -2.50 6530 421.00 418.50 421.00 306 418.00 421.00 390 0.24% 8.98%
Clarkson PLC 2832.50 -0.61% -17.50 7114 2840.00 2830.00 2850.00 1678 2810.00 2850.00 1678 -1.57% 49.10%
CLOSE BROTHERS GROUP 1415.00 1.07% 15.00 123297 1387.00 1387.00 1428.00 800 1411.00 1419.00 150 4.27% -1.67%
CLS HOLDINGS 260.00 -1.70% -4.50 851 262.00 259.50 262.00 1026 256.00 300.00 182 -0.38% 20.09%
Coats Group PLC 70.95 -1.32% -0.95 82295 71.40 70.80 71.88 4375 70.80 71.00 9600 -0.35% -13.05%
COBHAM 156.45 0.03% 0.05 973203 156.10 155.75 156.80 970 156.35 156.85 3094 0.51% 59.77%
Coca-Cola HBC 2411.00 0.37% 9.00 149122 2402.00 2382.00 2427.00 190 2409.00 2412.00 105 -4.70% -1.31%
Compass Group 1930.00 -0.80% -15.50 590454 1940.00 1926.50 1946.25 308 1925.50 1931.00 40 -4.08% 17.29%
Computacenter 1274.00 -1.47% -19.00 4000 1280.00 1267.00 1287.00 20 1275.00 1291.00 150 -1.92% 27.15%
CONTOURGLOBAL (WI) L 185.00 -0.96% -1.80 1015 188.40 184.20 188.40 480 182.40 187.80 123 -1.60% 1.70%
ConvaTec Group 183.50 -0.16% -0.30 914520 183.65 179.90 185.10 786 183.45 184.85 15219 -0.76% 30.79%
COUNTRYSIDE PR.PLC L 364.60 1.84% 6.60 327936 360.40 358.50 368.20 494 364.20 368.60 2694 2.94% 20.25%
CRANSWICK 3400.00 0.53% 18.00 4458 3394.00 3382.00 3413.00 191 3398.00 3438.00 80 5.07% 28.69%
Crest Nicholson 430.00 1.18% 5.00 262584 429.00 427.60 436.60 2905 427.80 432.00 1080 6.65% 30.30%
CRH PLC 31.35 -0.63% -0.20 182436 31.22 31.22 31.70 28 31.14 31.71 213 0.84% 36.90%
Croda Int 4740.00 0.25% 12.00 118869 4726.00 4676.00 4752.00 126 4730.00 4742.00 240 0.77% 1.22%
CYBG PLC LS 0,10 132.90 -3.35% -4.60 1018670 134.85 132.00 136.70 11862 131.55 135.05 20636 5.27% -26.78%
DAEJAN 4975.00 -0.35% -17.50 48 5030.00 4975.00 5030.00 64 4935.00 5180.00 61 -0.20% -11.16%
DCC 7038.00 -0.06% -4.00 13469 7000.00 6990.00 7062.00 86 7020.00 7048.00 86 2.12% 17.89%
DECHRA PHARMA 2622.00 -2.53% -68.00 19941 2748.00 2616.00 2748.00 405 2620.00 2740.00 1400 1.63% 27.03%
Derwent London 3624.00 0.55% 20.00 52721 3592.00 3592.00 3666.00 1104 3478.00 3624.00 204 4.98% 27.11%
Diageo 3125.00 -0.75% -23.50 743604 3147.00 3107.50 3147.00 478 3123.00 3124.00 115 -2.78% 11.63%
Diploma 1681.00 -0.12% -2.00 23349 1665.00 1665.00 1690.50 794 1613.00 1682.00 150 2.38% 38.47%
Direct Line Insuranc 290.20 -0.27% -0.80 1378828 288.70 287.30 291.00 4000 290.30 290.60 37 0.35% -8.48%
Dixons Carphone 134.00 0.11% 0.15 532553 133.45 132.70 135.47 4558 133.15 135.25 20775 5.43% 11.71%
DOMINOS PIZZA UK&IRL 273.70 -0.76% -2.10 922405 275.20 266.40 279.00 2450 271.70 274.00 1696 3.83% 17.02%
DRAX GROUP 304.20 3.40% 10.00 263111 292.80 292.80 307.20 1518 304.00 306.20 445 3.43% -15.50%
SMITH (DS) 339.90 0.98% 3.30 578268 333.00 329.70 340.80 1720 338.70 340.50 1300 -1.28% 14.02%
DUNELM GROUP 863.50 -0.17% -1.50 124053 858.00 856.50 874.00 628 861.00 873.00 2045 10.74% 59.17%
EasyJet 1237.50 -1.43% -18.00 324245 1243.50 1236.00 1268.00 3236 1187.00 1237.50 900 2.78% 11.94%
EDINBURGH INV TRUST 605.00 -0.17% -1.00 3592 607.50 605.00 607.50 14 605.00 607.00 370 2.20% 1.68%
Ei Group 282.20 0.21% 0.60 144711 281.80 281.40 282.40 750 281.60 282.60 4100 0.21% 55.23%
ELECTROCOMPONENTS 656.00 -0.97% -6.40 102603 660.60 654.60 664.60 1700 655.60 658.20 1680 0.28% 29.13%
ELEMENTIS 150.70 1.48% 2.20 49072 146.90 145.80 152.30 6800 150.40 152.20 3871 4.73% -17.15%
ENERGEAN OIL+GAS LS 955.00 -1.55% -15.00 6197 968.00 952.00 968.00 737 955.00 957.00 167 3.58% 53.54%
ENTERTAINMENT ONE CA 558.50 0.09% 0.50 1338999 558.50 557.50 558.50 10000 557.50 558.50 1938 -0.62% 57.86%
EQUINITI GRP PLC LS 226.60 -2.50% -5.80 23877 230.80 225.00 230.80 5338 224.00 226.80 885 -0.26% 4.18%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1398.00 -1.13% -16.00 5848 1410.00 1398.00 1410.00 160 1388.00 1398.00 219 -0.29% 17.48%
EVRAZ 376.40 -4.49% -17.70 756079 393.80 375.90 393.80 1508 374.60 376.40 3000 -12.95% -21.52%
EXPERIAN 2369.00 -1.66% -40.00 349356 2391.00 2365.00 2411.00 1126 2353.00 2370.00 203 -4.86% 24.82%
FDM Group 702.00 -1.68% -12.00 5148 706.00 702.00 716.00 545 691.00 701.00 451 4.46% -5.90%
Ferguson 6434.00 0.91% 58.00 69772 6372.00 6350.00 6435.00 47 6430.00 6442.00 93 0.50% 28.71%
FERREXPO 133.95 -0.48% -0.65 227693 132.95 132.65 136.55 12164 132.70 135.50 7956 -9.19% -31.01%
FIDELITY CHINA SPC 207.50 -1.43% -3.00 11818 207.50 207.25 209.00 12603 199.80 216.00 9341 -1.19% 9.21%
FIDELITY EUROPEAN 246.50 -0.50% -1.25 4175 246.75 246.50 246.75 1500 245.50 247.00 728 1.65% 19.66%
FIDELITY SPEC VALUES 267.50 0.00% 0.00 - 267.50 267.50 267.50 766 267.00 267.00 270 3.68% 19.96%
FINABLR PLC LS1 150.20 0.13% 0.20 3716 151.40 150.20 152.00 100 150.20 153.40 263 -0.66% -
FINSBURY GR&INC TRUS 874.00 -1.19% -10.50 4525 879.00 874.00 880.00 1809 839.00 876.00 234 -2.78% 16.38%
FIRSTGROUP 134.00 0.45% 0.60 184270 133.70 133.70 135.90 17309 132.50 134.10 2900 4.69% 60.19%
FISHER JAMES & SONS 1980.00 -0.25% -5.00 7205 1976.00 1976.00 1990.00 108 1936.00 2060.00 130 -1.74% 14.58%
Flutter Entertainmen 7502.00 0.46% 34.00 39854 7434.00 7406.00 7526.00 2 7496.00 7500.00 70 -1.75% 17.31%
Foresight Solar Fund 119.00 0.42% 0.50 4299 119.00 118.50 119.00 9117 114.50 119.00 1688 1.06% 11.21%
FRESNILLO 615.60 -0.16% -1.00 394474 607.20 606.20 617.40 134 615.20 617.60 3299 -2.72% -28.52%
FUTURE 1224.00 -1.29% -16.00 8512 1234.00 1222.00 1250.00 240 1220.00 1234.00 260 -2.55% 156.07%
G4S Plc 202.40 2.03% 4.03 1681730 194.65 194.65 203.10 2000 202.10 202.70 780 2.30% 1.86%
GALLIFORD TRY PLC LS 774.00 0.65% 5.00 83894 765.25 763.50 785.25 1100 773.00 777.00 180 9.09% 24.94%
Games Workshop Group 4586.00 -1.08% -50.00 18125 4616.00 4586.00 4692.00 306 4558.00 4598.00 250 -5.17% 49.87%
GCP INFRA INVEST 129.60 -0.31% -0.40 6823 129.60 129.60 129.80 3312 129.80 131.80 4814 2.86% 2.21%
GCP STUDENT LIVING L 173.80 -0.23% -0.40 26682 175.40 173.80 175.40 2359 173.20 175.60 10973 1.05% 16.64%
GENESIS EMERG. MKTS 763.00 0.86% 6.50 3692 762.00 760.00 763.00 774 732.00 772.00 279 1.19% 18.85%
GENUS 2946.00 -0.74% -22.00 3561 2948.00 2938.00 2970.00 390 2942.00 2962.00 50 -1.73% 37.15%
GLAXOSMITHKLINE 1650.00 -0.15% -2.40 1045779 1652.10 1635.20 1660.20 631 1649.20 1651.20 2300 -1.35% 10.56%
Glencore Plc 228.70 -0.37% -0.85 4832496 227.60 225.00 230.55 2603 228.20 228.75 852 -3.81% -21.31%
GO-AHEAD GROUP 2178.00 -1.45% -32.00 19818 2226.00 2178.00 2226.00 35 2174.00 2264.00 1180 -0.73% 41.89%
GRAFTON GROUP 819.25 5.33% 41.45 101344 788.00 784.50 825.75 2149 811.90 820.50 139 0.37% 27.41%
GRAINGER 265.20 -0.53% -1.40 414162 267.60 263.20 268.40 6569 262.20 265.40 2723 3.59% 26.05%
GREAT PORTLAND EST 798.00 1.97% 15.40 80016 790.00 790.00 802.40 1200 797.80 798.80 1053 4.15% 20.90%
Greencoat U.K. Wind 147.40 0.27% 0.40 302977 146.20 146.20 147.60 3221 147.60 153.80 11986 0.14% 16.89%
GREENCORE GROUP 238.30 0.17% 0.40 127576 237.20 236.00 239.40 3313 237.40 238.30 812 2.32% 33.88%
Greene King 848.80 0.00% 0.00 361883 849.00 848.80 849.00 14 848.80 849.00 618 0.09% 61.31%
GREGGS PLC LS-,02 1865.00 -1.22% -23.00 57113 1878.00 1856.00 1898.00 475 1862.00 1868.00 474 1.75% 47.55%
GVC HOLDINGS 854.20 1.76% 14.80 400249 839.00 837.80 859.20 713 852.60 854.80 650 1.91% 26.17%
HALMA 1857.50 -0.91% -17.00 154310 1873.50 1848.00 1879.00 1526 1844.00 1857.00 240 -2.19% 36.88%
Hammerson 314.50 -0.54% -1.70 918796 314.60 312.50 318.60 3700 314.20 315.30 2370 3.62% -4.64%
HarbourVest Global 1698.00 -0.59% -10.00 13648 1704.00 1698.00 1704.00 240 1704.00 1726.00 291 -0.82% 26.72%
HARGREAVES LANSDOWN 1739.50 -2.28% -40.50 177748 1787.00 1727.00 1797.00 300 1737.00 1740.50 332 -5.79% -5.49%
HASTINGS GROUP HLD.L 190.80 -2.55% -5.00 24953 193.50 190.40 193.50 1443 189.30 190.80 721 -1.90% 1.71%
HAYS 160.40 -0.25% -0.40 550256 159.50 158.70 162.60 7200 160.10 161.40 22199 7.15% 14.00%
HENDERSON SMALLER CO 880.00 0.23% 2.00 284 876.00 875.00 880.00 300 878.00 896.00 183 2.21% 15.18%
HERALD INVESTMENT 1266.00 -1.48% -19.00 120 1270.00 1266.00 1270.00 92 1274.00 1296.00 203 - 19.43%
HG CAPITAL TRUST 227.00 0.22% 0.50 7976 227.25 225.50 228.00 1300 226.50 231.00 1076 -0.22% 25.41%
HICL Infrastructure 170.80 0.12% 0.20 87226 170.60 170.00 171.00 8139 164.00 171.40 2726 1.73% 8.72%
HIKMA PHARMA 1989.00 -1.53% -31.00 44127 2013.00 1986.00 2024.00 2013 1972.50 1994.00 300 -1.49% 16.35%
HILL & SMITH 1317.00 0.15% 2.00 1747 1314.00 1307.00 1323.00 162 1306.00 1317.00 600 3.38% 9.93%
HILTON FOOD GROUP PL 1048.00 2.75% 28.00 3292 1040.00 1040.00 1058.00 147 1024.00 1052.00 50 5.33% 14.41%
HISCOX LTD LS-,065 1550.00 0.55% 8.50 98318 1535.00 1531.00 1558.00 160 1549.00 1555.00 180 -3.00% -4.08%
HOCHSCHILD MINING 188.90 -1.31% -2.50 94546 188.60 186.90 189.65 1348 188.70 189.90 2574 5.65% 20.90%
HOMESERVE 1142.00 -1.04% -12.00 80984 1147.00 1141.00 1157.00 390 1141.00 1144.00 400 0.62% 32.64%
HOWDEN JOINERY GROUP 569.80 1.68% 9.40 257255 563.00 562.60 573.80 6417 565.20 569.80 460 -1.32% 30.12%
HSBC Holdings 601.40 -1.10% -6.70 2935227 603.70 600.30 605.70 3150 601.10 601.70 6400 -0.94% -6.73%
HUNTING 406.80 0.05% 0.20 22849 401.80 401.80 413.60 248 406.80 409.40 1162 -4.86% -13.96%
IBSTOCK PLC LS -,01 258.20 0.62% 1.60 42327 258.80 257.00 259.40 306 258.00 261.00 3955 1.97% 30.34%
IG GROUP HOLDINGS 612.00 -0.75% -4.60 129044 619.40 610.10 621.30 4644 607.00 613.80 1696 1.29% 6.34%
IMI PLC 968.80 -0.45% -4.40 58309 961.60 959.60 971.60 3187 961.20 969.80 1200 -1.14% 2.25%
Imperial Brands 1869.20 1.71% 31.40 405016 1842.40 1824.00 1882.20 258 1775.00 1870.00 325 1.14% -21.64%
INCHCAPE 649.50 0.39% 2.50 89541 642.50 642.00 653.00 500 648.50 650.50 370 3.26% 17.34%
Informa Plc 766.60 -0.52% -4.00 457858 772.20 765.80 772.20 766 764.80 766.60 389 -2.32% 21.37%
Inmarsat 555.20 0.07% 0.40 140585 553.80 552.40 556.80 1076 554.20 558.40 1076 -1.46% 45.53%
INTEGRAFIN HLDGS LS- 366.00 -0.68% -2.50 15487 372.00 364.25 372.00 1323 361.00 370.00 2451 -0.14% 18.83%
Intercontinental Hot 4541.50 -4.30% -204.00 273128 4614.50 4537.50 4667.25 127 4529.50 4544.00 800 -4.64% 7.44%
INTERMED CAPITAL GRP 1429.00 -1.31% -19.00 174285 1426.50 1420.00 1447.00 496 1428.00 1430.00 174 2.66% 53.24%
IAG 509.80 -0.93% -4.80 544117 508.60 507.20 519.20 1179 507.60 509.60 187 2.18% -17.40%
Intertek Group 4940.00 -2.02% -102.00 80800 5026.00 4916.00 5052.00 4 4937.00 4944.00 90 -5.87% 2.68%
INTL PUBLIC PARTNER 156.20 0.13% 0.20 200859 156.20 154.60 156.20 4593 154.40 156.60 3902 0.26% 1.83%
Investec Plc 431.10 0.56% 2.40 341227 424.60 422.50 437.20 280 431.00 432.50 1438 -0.58% -1.98%
IP GROUP 65.00 -1.81% -1.20 25440 65.60 64.70 65.70 40 50.00 65.10 12700 2.20% -
ITV Plc 137.25 1.97% 2.65 3967189 134.40 133.40 137.32 4475 136.80 137.90 4475 6.15% 9.84%
IWG PLC 398.00 0.81% 3.20 292869 395.40 395.40 400.80 1200 397.40 398.00 750 -1.22% 90.89%
JD Sports Fashion 769.20 -1.00% -7.80 218238 772.60 766.80 776.40 775 761.80 771.00 775 1.34% 120.65%
JOHN LAING GROUP LS 379.00 0.21% 0.80 37983 377.20 373.60 379.00 69 378.00 380.80 2728 1.83% 14.36%
WOOD GROUP (JOHN) 349.50 -1.72% -6.10 383563 352.00 346.10 358.10 877 345.00 350.80 4490 0.43% -31.09%
Johnson, Matthey 2999.00 -1.15% -35.00 129085 2988.00 2943.00 3011.00 200 2994.00 3002.00 200 0.98% 7.65%
JPM EM MKTS INV TST 977.00 -0.81% -8.00 3745 982.00 976.00 982.00 179 974.00 985.00 840 -1.11% 15.62%
JPM AMERICAN INV TST 458.00 -0.76% -3.50 5127 459.50 457.00 460.50 1807 452.50 464.00 955 -1.72% 14.79%
JPM INDIAN INV TRUST 723.00 0.00% 0.00 - 723.00 723.00 723.00 209 734.00 741.00 355 0.63% 3.14%
JPM Japan Inv Trust 439.50 -1.01% -4.50 524 439.50 439.50 439.50 467 435.50 446.50 416 -0.79% 17.20%
JUPITER EUROPEAN OPP 776.00 -1.65% -13.00 11024 783.00 775.00 784.00 245 767.00 784.00 297 -5.60% 14.29%
Jupit Fund Mgt 330.60 0.39% 1.30 109848 332.20 329.20 334.40 3461 328.10 333.90 4872 -1.58% 11.99%
Just-Eat 627.60 -1.26% -8.00 253558 633.40 626.00 637.20 1301 627.60 630.00 944 0.22% 6.73%
KAINOS GROUP PLC LS- 494.00 1.23% 6.00 13356 489.00 488.00 495.50 524 484.00 493.00 376 0.82% 24.12%
KAZAKHMYS 436.90 0.97% 4.20 170077 431.40 421.60 440.40 2600 436.50 439.60 5646 3.14% -17.78%
KINGFISHER 215.70 -0.42% -0.90 1230593 216.95 214.40 218.80 5400 215.40 216.80 2800 3.16% 4.40%
LANCASHIRE 703.50 0.79% 5.50 22728 702.50 692.00 703.50 3006 696.50 704.50