20.01.2020 09:27:14
FTSE UK 350(GBP)
4313.07
GBP
2.0100
0.05%
20.01.2020 09:12
 
Chart
Kursdaten
Kurs 4313.07 Eröffnung 4311.06
Diff. absolut 2.01 Tages-Hoch 4315.51
Diff. % 0.05 % Tages-Tief 4309.32
Volumen 17972674 Umsatz 8924498224
Schlusskurs vom 17.01.2020 4311.06 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 20.01.2020 / 09:12
Währung GBP Aktualisierungsstand 20.01.2020 / 09:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.45% 4318.3 4232.7
1 Woche 1.20% 4318.3 4259.6
1 Monat 1.80% 4318.3 4229.8
3 Monate 7.09% 4318.3 4004.6
6 Monate 3.40% 4318.3 3894.0
1 Jahr 13.24% 4318.3 3759.9
3 Jahre 8.50% 4394.0 3617.9
SMI
14.17
26.51
1.45
2.12
-12.97
-10.68
SMI
SMI
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":1.45,"chartHeight":9.0263463988186,"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":2.12,"chartHeight":10.757127819456,"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":1.69,"chartHeight":9.7242358853741,"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":2.84,"chartHeight":12.089380764634,"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":1.63,"chartHeight":9.5595267645863,"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":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.01.2020 09:27:13
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1128.00 0.22% 2.50 693 1128.00 1122.00 1128.50 151 1128.50 1130.50 153 3.26% 2.13%
3I INFRASTRUCTURE 302.00 0.67% 2.00 9917 302.00 302.00 302.50 2812 260.00 306.00 6539 3.60% 2.03%
4IMPRINT GROUP 3390.00 1.50% 50.00 16962 3380.00 3380.00 3390.00 51 3320.00 3480.00 311 1.50% -2.87%
888 HOLDINGS 152.00 1.40% 2.10 25164 152.80 151.00 154.10 487 150.30 153.00 468 -3.06% -8.10%
A.G. BARR LS-,04167 571.50 0.62% 3.50 10877 571.00 569.00 573.00 36 573.00 579.00 259 6.62% -0.95%
ABERFORTH SMALLER CO 1504.00 0.13% 2.00 451 1498.00 1498.00 1508.00 1440 1476.00 1506.00 421 0.13% -1.70%
Admiral Group 2321.00 -0.09% -2.00 596 2318.00 2317.00 2321.00 111 2315.00 2318.00 100 0.91% 0.26%
AGGREKO 857.60 1.25% 10.60 35461 852.60 850.60 859.80 254 853.40 864.00 120 0.33% 2.95%
AIRTEL AFRICA PLC DL 70.00 1.67% 1.15 131595 70.70 70.00 71.50 600 70.00 73.60 2509 -7.59% -12.34%
AJ BELL PLC (WI) -,0 404.00 0.00% 0.00 5970 408.75 404.00 410.00 165 399.00 404.00 170 -1.34% -6.05%
ALLIANCE TRUST 869.00 0.70% 6.00 487 866.00 866.00 869.00 842 855.00 888.00 3182 1.16% 3.21%
ANGLO AMERICAN 2251.00 0.22% 5.00 5741 2259.50 2250.50 2264.50 100 2248.00 2249.50 269 3.93% 3.50%
ANTOFAGASTA 985.80 0.41% 4.00 1075 984.00 983.40 985.80 100 984.60 988.40 772 3.74% 6.62%
APAX GLOBAL ALPHA LT 165.00 0.00% 0.00 - 165.00 165.00 165.00 45 164.00 168.00 849 -5.44% -3.51%
ASCENTIAL PLC LS-,01 414.80 0.34% 1.40 63 414.80 414.80 414.80 734 408.60 414.60 256 2.23% 5.19%
ASHMORE GROUP 564.00 0.00% 0.00 850 564.00 563.50 564.00 427 562.50 566.00 290 9.73% 8.88%
ASHTEAD GROUP 2557.00 -0.04% -1.00 3065 2571.00 2551.00 2578.00 137 2557.00 2560.00 109 4.28% 5.44%
A.B. Foods 2667.00 0.15% 4.00 257400 2671.00 2601.00 2671.00 68 2644.00 2649.00 69 1.91% 2.85%
Assura PLC 78.00 0.91% 0.70 154340 77.40 77.40 78.00 1902 77.30 78.20 2051 3.31% 0.65%
Aston Martin Lagonda 456.00 -5.39% -26.00 162361 495.00 450.00 500.00 351 444.00 449.00 610 -0.87% -12.21%
AstraZeneca 7875.00 -0.23% -18.00 4218 7926.00 7858.00 7937.00 200 7855.00 7860.00 100 3.34% 3.83%
AUTO TRADER GRP PLCL 585.70 2.29% 13.10 55219 582.00 580.00 589.80 381 584.00 586.80 449 1.38% -3.76%
AVAST PLC. (WI) LS-, 526.00 0.19% 1.00 2383 524.50 524.50 526.50 380 524.00 527.00 346 5.00% 15.59%
AVEVA GROUP 5050.00 0.10% 5.00 613 5050.00 5035.00 5050.00 26 5045.00 5055.00 186 6.21% 8.49%
AVI Global Trust 798.00 0.57% 4.50 536 797.50 797.50 798.00 303 789.00 808.00 213 1.92% 2.24%
Aviva 406.90 0.22% 0.90 9575 406.70 406.40 407.20 600 407.00 407.40 1036 -1.53% -3.24%
B & M Europ.Value Re 381.70 0.42% 1.60 450577 383.50 379.70 384.00 1037 381.80 383.40 1345 1.35% -7.02%
BABCOCK INT GROUP 620.60 2.09% 12.70 121736 610.30 609.90 620.80 511 616.00 623.00 708 -2.48% -0.99%
BAE SYSTEMS 642.40 2.98% 18.60 29887 645.60 636.20 645.60 547 641.60 642.60 1118 4.91% 10.10%
BAILLIE GIFFORD JP 839.00 0.00% 0.00 - 839.00 839.00 839.00 270 547.00 846.00 170 0.00% 0.96%
BAKKAVOR GRP PLC LS 138.20 -0.43% -0.60 941 138.80 138.20 138.80 234 135.00 140.20 318 1.62% 0.00%
BALFOUR BEATTY 261.20 -0.23% -0.60 29651 262.00 260.60 263.00 442 262.60 263.40 1141 -0.31% -0.53%
Bank of Georgia 1578.00 -2.47% -40.00 32153 1621.00 1576.00 1621.00 250 1420.00 1625.00 55 0.70% -2.77%
BANKERS INV TRUST 1029.00 0.88% 9.00 5488 1024.00 1024.00 1029.00 236 1020.00 1040.00 233 1.88% 3.11%
Barclays Bank 175.24 -0.01% -0.02 79546 175.38 174.88 175.45 900 175.12 175.26 2937 -3.16% -2.78%
BARRATT DEVELOPMENTS 800.80 0.20% 1.60 784 801.00 800.80 801.00 1072 801.40 804.80 225 5.71% 7.39%
BBGI SIVAV SA 166.00 0.91% 1.50 469 166.00 166.00 166.00 468 164.00 172.50 477 -0.30% -0.90%
BEAZLEY PLC LS -,05 534.00 0.19% 1.00 237 531.50 531.50 534.00 96 533.00 534.50 500 -0.74% -4.31%
BELLWAY 4025.00 0.70% 28.00 18437 4025.00 4025.00 4025.00 99 3987.00 4025.00 96 3.82% 5.16%
BERKELEY GROUP 5076.00 0.79% 40.00 686 5064.00 5056.00 5076.00 20 5070.00 5078.00 122 4.52% 3.45%
BHP Group 1861.00 0.42% 7.80 753 1861.60 1860.40 1861.80 100 1858.20 1859.60 458 3.95% 4.11%
BIG YELLOW GROUP 1162.50 0.30% 3.50 467 1163.50 1162.50 1163.50 158 1153.00 1172.00 336 -0.86% -2.85%
BLACKROCK SMLR CO 1713.00 0.00% 0.00 - 1713.00 1713.00 1713.00 250 1600.00 1720.00 67 -0.41% 0.18%
BLACKROCK WLD MINING 393.00 0.00% 0.00 86 393.00 393.00 393.00 550 182.00 393.00 699 3.83% 3.01%
BMO COMMERCIAL PPTY 113.40 0.44% 0.50 29584 113.50 113.40 113.50 404 110.80 114.40 4353 0.00% -2.74%
BODYCOTE PLC LS -,17 916.50 -1.87% -17.50 24797 918.00 916.00 926.00 275 917.00 930.00 145 -0.27% -3.88%
BP 499.20 0.42% 2.10 61673 498.20 498.20 500.00 1681 499.05 499.30 500 -0.06% 4.78%
BREWIN DOLPHIN 364.40 1.17% 4.20 8432 362.00 362.00 365.40 141 364.00 365.60 620 3.11% -1.78%
BRIT AMER TOBACCO 3440.50 -0.68% -23.50 20493 3456.00 3439.50 3460.00 260 3440.00 3441.00 56 -0.73% 6.80%
BRITISH LAND CO 588.40 0.07% 0.40 13138 588.60 588.00 588.80 200 588.20 588.80 368 0.31% -7.72%
BRITVIC 886.00 1.08% 9.50 11978 866.00 863.75 886.00 988 884.00 888.00 230 0.06% -2.99%
BT GROUP 184.52 0.54% 1.00 36204 184.74 184.00 184.90 1155 184.70 184.84 700 -4.88% -4.99%
BUNZL 2084.00 0.00% 0.00 519 2086.00 2083.00 2086.00 400 2083.00 2091.00 170 2.16% 0.34%
BURBERRY GROUP 2301.00 -1.46% -34.00 19978 2323.00 2287.00 2333.00 323 2300.00 2302.00 506 4.99% 5.56%
C&C Group 375.50 -2.72% -10.50 34060 385.00 375.00 385.50 888 375.50 377.50 566 -6.71% -6.59%
CAIRN ENERGY 190.00 -1.81% -3.50 40864 191.00 190.00 191.25 1711 190.00 191.80 1596 -3.06% -5.89%
CALEDONIA INVESTMENT 3115.00 -0.08% -2.50 228 3135.00 3115.00 3140.00 17 3065.00 3120.00 84 -0.64% -0.48%
CAPITA 168.80 -2.29% -3.95 16998 168.70 168.65 169.15 2978 166.95 167.85 1453 2.95% 5.02%
CAPITAL & COUNTIES 263.90 -0.04% -0.10 222 263.90 263.90 263.90 599 262.70 264.00 434 2.88% 1.15%
Carnival 3701.00 -0.13% -5.00 50773 3705.50 3700.00 3708.00 315 3697.00 3705.00 100 4.99% 1.76%
CENTAMIN 127.85 1.91% 2.40 281851 126.35 126.15 128.55 1204 124.45 130.00 6440 1.67% 0.91%
CENTRICA 92.44 -0.19% -0.18 18707 92.16 92.14 92.44 6631 92.28 92.60 2100 7.75% 3.86%
CINEWORLD GROUP 190.55 -0.29% -0.55 6380 190.00 189.95 190.55 1402 190.50 191.70 724 -3.90% -12.98%
City of London Inv T 445.25 1.08% 4.75 6151 442.50 442.50 445.50 343 442.50 447.00 343 0.39% 0.39%
Clarkson PLC 3060.00 2.17% 65.00 6478 3010.00 3010.00 3105.00 200 3005.00 3135.00 200 4.44% 1.16%
CLOSE BROTHERS GROUP 1594.00 1.21% 19.00 19059 1593.00 1574.00 1603.00 94 1588.00 1598.00 102 -0.44% -0.56%
CLS HOLDINGS 284.50 0.18% 0.50 2792 285.25 284.50 285.25 50 278.00 289.00 323 0.71% -5.32%
Coats Group PLC 78.25 -0.13% -0.10 17500 78.25 78.25 78.25 7558 76.25 78.40 4293 3.50% 4.75%
Coca-Cola HBC 2754.00 -0.33% -9.00 217 2759.00 2754.00 2759.00 31 2746.00 2757.00 3 3.56% 7.72%
Compass Group 1942.50 0.26% 5.00 6440 1938.00 1936.50 1944.50 296 1941.00 1942.50 581 1.17% 2.22%
Computacenter 1750.00 1.16% 20.00 9792 1730.00 1730.00 1756.00 1294 1696.00 1788.00 1208 3.67% -1.52%
CONTOURGLOBAL (WI) L 192.40 0.00% 0.00 - 192.40 192.40 192.40 231 198.80 195.40 100 1.91% -7.50%
ConvaTec Group 208.40 -2.21% -4.70 13111 209.00 205.50 209.00 3528 208.00 209.00 1110 0.61% 7.09%
COUNTRYSIDE PR.PLC L 498.00 0.69% 3.40 79615 495.20 495.20 503.00 249 496.00 499.80 1258 5.87% 9.02%
CRANSWICK 3678.00 -0.86% -32.00 55 3685.00 3678.00 3685.00 44 3688.00 3702.00 85 13.46% 9.12%
Crest Nicholson 444.20 0.77% 3.40 216 444.20 444.20 444.20 576 439.80 445.60 588 3.96% 1.90%
CRH PLC 34.91 0.23% 0.08 4490 34.66 34.66 34.91 305 34.89 34.92 508 -0.63% -2.57%
Croda Int 5115.00 0.20% 10.00 26 5110.00 5110.00 5115.00 35 5125.00 5140.00 87 0.79% -0.20%
DAEJAN 5320.00 0.00% 0.00 - 5320.00 5320.00 5320.00 12 5350.00 5320.00 5 -0.37% -2.21%
DCC 6516.00 0.84% 54.00 16983 6510.00 6458.00 6542.00 30 6488.00 6506.00 12 0.03% -0.37%
DECHRA PHARMA 2834.00 -0.14% -4.00 256 2836.00 2832.00 2836.00 100 2832.00 2846.00 151 -6.40% -2.00%
Derwent London 4181.00 0.17% 7.00 3160 4183.00 4174.00 4183.00 366 4176.00 4188.00 60 7.14% 4.14%
Diageo 3274.50 -0.14% -4.50 7141 3269.00 3269.00 3280.00 100 3274.50 3276.00 275 0.83% 2.37%
Diploma 1943.00 1.94% 37.00 46794 1920.00 1903.00 1943.00 1136 1901.00 2010.00 1074 0.47% -4.38%
Direct Line Insuranc 332.50 -0.24% -0.80 2260 333.30 332.50 333.30 730 332.20 333.30 405 1.74% 6.35%
Dixons Carphone 143.30 -0.47% -0.68 1435 143.30 143.30 143.30 2066 142.90 144.55 2473 5.86% -0.71%
DOMINOS PIZZA UK&IRL 303.30 -0.03% -0.10 25298 303.30 303.30 303.30 418 302.70 316.00 485 0.03% -5.56%
DRAX GROUP 284.00 0.42% 1.20 3871 285.00 284.00 285.00 863 284.00 285.00 758 -2.68% -9.71%
SMITH (DS) 357.60 -0.25% -0.90 7017 358.80 357.60 359.90 1210 358.30 360.20 63 -4.68% -6.57%
DUNELM GROUP 1184.00 1.98% 23.00 1547 1187.00 1184.00 1189.00 390 1169.00 1179.00 200 6.81% 0.00%
EasyJet 1470.50 -0.54% -8.00 5977 1469.00 1456.00 1471.50 353 1470.00 1473.00 415 -0.74% 4.16%
EDINBURGH INV TRUST 635.00 1.20% 7.50 569 635.00 635.00 635.00 1000 621.00 647.00 1000 1.36% 0.95%
Ei Group 284.30 0.11% 0.30 7712 284.00 284.00 284.40 41707 284.00 285.40 1333 0.11% 0.11%
ELECTROCOMPONENTS 702.80 0.14% 1.00 41828 706.80 702.40 709.60 234 700.20 703.60 214 1.71% 3.96%
ELEMENTIS 142.70 1.28% 1.80 29948 142.00 141.50 145.20 345 141.10 143.60 1246 -13.04% -20.46%
ENERGEAN OIL+GAS LS 873.00 -1.36% -12.00 1999 879.00 871.00 880.00 459 865.00 885.00 79 -2.68% -5.62%
EQUINITI GRP PLC LS 218.80 1.02% 2.20 31811 218.20 218.20 220.80 3501 216.60 219.60 253 2.63% 6.11%
- - - - - - - - - - - 0.00% 0.00%
EUROMONEY INST INV 1314.00 -1.35% -18.00 6541 1325.00 1308.00 1328.00 213 1320.00 1334.00 305 0.15% 0.46%
JUPITER EUROPEAN OPP 866.00 0.00% 0.00 - 866.00 866.00 866.00 500 859.00 876.00 500 3.71% 7.85%
EVRAZ 432.00 3.42% 14.30 31981 422.80 422.80 433.40 282 431.30 432.00 209 6.56% 4.14%
EXPERIAN 2649.00 0.00% 0.00 1643 2643.00 2639.00 2650.00 100 2646.00 2648.00 200 2.95% 3.44%
FDM Group 1010.00 1.00% 10.00 2137 1014.00 1010.00 1018.00 500 988.00 1040.00 500 -1.75% -3.07%
Ferguson 7186.00 0.14% 10.00 1094 7196.00 7166.00 7198.00 100 7180.00 7190.00 26 1.38% 3.61%
FERREXPO 157.70 0.93% 1.45 1657 157.70 157.70 157.70 750 157.45 159.55 1655 7.35% -2.04%
FIDELITY CHINA SPC 250.50 0.40% 1.00 13274 249.00 249.00 250.50 855 248.00 254.00 868 2.35% 9.15%
FIDELITY EUROPEAN 268.00 1.13% 3.00 9545 267.00 267.00 268.00 614 266.50 269.00 1373 1.71% 2.88%
FIDELITY SPEC VALUES 279.00 0.18% 0.50 632 277.00 277.00 279.00 550 187.00 280.00 764 0.72% 0.54%
FINABLR PLC LS 0,01 134.40 3.31% 4.30 266690 131.80 131.80 137.35 1666 120.00 140.00 427 5.41% -20.14%
FINSBURY GR&INC TRUS 892.00 0.34% 3.00 59771 892.50 881.50 894.00 558 892.00 910.00 750 0.22% -1.76%
FIRSTGROUP 126.40 0.64% 0.80 94846 125.90 124.60 126.60 2194 125.80 128.10 2233 4.03% 0.72%
FISHER JAMES & SONS 1998.00 -0.10% -2.00 277 1982.00 1982.00 2012.50 250 1990.00 2085.00 250 1.32% -1.58%
Flutter Entertainmen 9056.00 -0.02% -2.00 201 9066.00 9056.00 9066.00 240 9012.00 9060.00 103 -3.66% -1.61%
Foresight Solar Fund 122.00 0.00% 0.00 5773 122.25 121.00 122.25 1311 121.00 122.00 1128 -1.21% -2.79%
Frasers Group 515.50 1.28% 6.50 11526 511.50 511.50 520.50 515 514.00 521.00 621 4.73% 12.70%
FRESNILLO 652.80 1.71% 11.00 2366 650.10 648.00 652.80 1965 649.80 656.60 1311 2.79% -0.37%
FUTURE 1434.00 -0.14% -2.00 338 1434.00 1434.00 1434.00 211 1428.00 1444.00 211 0.98% -1.37%
G4S Plc 210.20 0.33% 0.70 4389 211.20 210.00 211.20 601 210.00 210.30 1 3.51% -4.29%
Galliford Try PLC 143.35 -1.14% -1.65 398734 146.26 143.35 146.26 10662 139.76 143.96 1445 -9.39% -7.92%
Games Workshop Group 7025.00 1.01% 70.00 3 7025.00 7025.00 7025.00 135 7005.00 7040.00 100 8.21% 13.37%
GCP INFRA INVEST 131.80 0.00% 0.00 - 131.80 131.80 131.80 22223 132.60 133.00 1733 0.30% -0.15%
GCP STUDENT LIVING L 204.50 0.25% 0.50 371734 203.75 203.75 205.00 6391 200.50 209.00 4639 3.18% 3.39%
GENESIS EMERG. MKTS 813.00 0.00% 0.00 - 813.00 813.00 813.00 75 811.00 819.00 64 1.75% 2.39%
GENUS 3080.00 -0.19% -6.00 15540 3102.00 3074.00 3104.00 112 3072.00 3116.00 113 -1.22% -3.14%
GLAXOSMITHKLINE 1835.40 -0.37% -6.80 12640 1838.40 1835.40 1839.40 295 1834.40 1835.40 562 2.39% 3.56%
Glencore Plc 244.45 0.31% 0.75 53735 244.90 244.25 245.10 800 244.35 244.55 2079 1.50% 2.85%
GO-AHEAD GROUP 2110.00 0.96% 20.00 2881 2084.00 2080.00 2110.00 52 2080.00 2138.00 80 0.57% -4.87%
GRAFTON GROUP 900.50 0.22% 2.00 12032 901.50 892.00 910.50 547 893.50 903.00 771 6.38% 3.27%
GRAINGER 303.00 0.33% 1.00 66888 304.20 302.80 304.20 551 296.40 306.40 488 0.66% -2.95%
GREAT PORTLAND EST 926.60 -0.45% -4.20 111 926.80 926.60 926.80 177 925.80 929.80 152 8.99% 7.96%
Greencoat U.K. Wind 147.50 -0.07% -0.10 61117 147.20 147.20 147.50 2168 147.00 149.20 1089 -1.07% -2.06%
GREENCORE GROUP 246.50 0.04% 0.10 70076 247.40 245.80 248.80 8760 241.60 247.70 1627 -0.16% -8.06%
GREGGS PLC LS-,02 2430.00 0.08% 2.00 216 2432.00 2430.00 2432.00 128 2422.00 2432.00 177 -0.41% 5.57%
GVC HOLDINGS 912.90 0.12% 1.10 2879 909.80 909.80 914.20 592 912.40 915.00 200 -2.92% 3.59%
HALMA 2150.00 0.09% 2.00 426 2143.00 2142.00 2151.00 99 2147.00 2151.00 73 2.92% 1.66%
Hammerson 265.25 0.32% 0.85 1359 265.25 265.25 265.25 1760 261.70 263.40 881 -3.78% -14.54%
HarbourVest Global 1834.00 1.10% 20.00 14341 1828.00 1828.00 1834.00 524 1802.00 1828.00 48 0.60% 1.44%
HARGREAVES LANSDOWN 1809.00 0.53% 9.50 581 1805.00 1795.50 1809.00 283 1809.50 1814.00 53 -2.53% -6.88%
HASTINGS GROUP HLD.L 177.10 -4.63% -8.60 158847 175.00 167.30 177.90 190 175.70 179.80 178 -4.37% -1.56%
HAYS 168.90 1.44% 2.40 505083 168.20 167.10 169.00 2126 168.40 169.20 4441 -0.06% -7.04%
HELIOS TOWER PL WI L 153.70 3.09% 4.60 18106 151.55 150.80 153.70 334 150.10 153.70 200 4.27% -1.85%
HENDERSON SMALLER CO 1078.00 0.75% 8.00 82 1078.00 1078.00 1078.00 325 1060.00 1080.00 625 -0.37% -2.00%
HERALD INVESTMENT 1494.00 0.27% 4.00 219 1508.00 1494.00 1508.00 28 1438.00 1502.00 69 1.22% 0.40%
HG CAPITAL TRUST 265.50 0.57% 1.50 5972 265.50 265.50 265.50 2500 264.00 269.50 2500 0.95% 3.31%
HICL Infrastructure 180.00 1.69% 3.00 560686 175.50 175.50 180.00 2500 176.20 183.60 2500 5.88% 5.26%
HIKMA PHARMA 1947.50 -0.43% -8.50 846 1952.50 1947.50 1952.50 119 1941.50 1953.50 331 2.62% -1.41%
HILL & SMITH 1452.00 0.35% 5.00 6 1452.00 1452.00 1452.00 191 1440.00 1452.00 317 -0.28% -2.30%
HILTON FOOD GROUP PL 1029.00 1.28% 13.00 4600 1032.00 1029.00 1032.00 343 1010.00 1070.00 151 -2.19% -5.25%
HISCOX LTD LS-,065 1365.00 0.22% 3.00 832 1360.00 1360.00 1365.00 137 1363.00 1365.00 200 1.26% -4.08%
HOCHSCHILD MINING 169.90 -1.79% -3.10 60381 172.90 169.50 173.10 77 169.40 173.00 1594 0.71% -7.31%
HOMESERVE 1333.00 -0.15% -2.00 2907 1336.00 1333.00 1337.00 477 1334.00 1339.00 122 1.75% 6.12%
HOWDEN JOINERY GROUP 694.60 -0.26% -1.80 818 695.20 694.60 695.20 515 695.40 696.00 200 5.29% 3.48%
HSBC Holdings 594.40 -0.03% -0.20 31556 595.60 593.50 595.60 1420 594.30 594.70 2541 1.54% 0.02%
HUNTING 355.80 -1.55% -5.60 14655 367.60 355.80 367.60 422 352.60 361.60 5973 -11.45% -15.45%
Hyve Group 107.40 -0.56% -0.60 7207 107.30 107.30 107.40 8745 106.00 108.40 4116 2.66% 5.88%
IBSTOCK PLC LS -,01 293.00 -0.34% -1.00 77485 293.60 291.20 294.80 1156 293.60 294.60 419 -3.55% -6.51%
ICG Enterprise Trust 996.00 0.20% 2.00 4463 999.50 996.00 1005.00 1 990.00 1000.00 18 0.61% 1.01%
IG GROUP HOLDINGS 682.80 0.26% 1.80 166 682.80 682.80 682.80 588 678.20 683.00 433 -0.38% -2.21%
IMI PLC 1180.50 0.17% 2.00 585 1176.00 1176.00 1180.50 195 1179.00 1181.50 40 0.86% 0.04%
Imperial Brands 2043.50 -0.41% -8.50 4880 2051.00 2040.00 2051.00 187 2042.50 2044.50 212 4.53% 10.31%
INCHCAPE 702.50 0.36% 2.50 554 702.00 701.50 702.50 212 703.00 706.00 444 0.07% -1.06%
Informa Plc 864.20 -0.28% -2.40 1754 864.40 863.00 864.40 256 865.20 866.00 410 3.76% 0.79%
INTEGRAFIN HLDGS LS- 450.50 0.78% 3.50 7396 450.00 449.50 454.50 1308 450.00 456.50 753 3.68% 1.01%
Intercontinental Hot 5159.00 -0.10% -5.00 187 5162.00 5158.00 5166.00 34 5141.00 5148.00 33 2.64% -0.90%
INTERMED CAPITAL GRP 1677.00 0.54% 9.00 598 1671.00 1670.00 1677.00 108 1672.00 1679.00 100 3.22% 3.35%
IAG 662.60 -1.19% -8.00 46884 668.80 660.20 668.80 887 662.00 663.20 1714 0.84% 7.26%
Intertek Group 5970.00 0.24% 14.00 30 5970.00 5970.00 5970.00 319 5968.00 5974.00 100 3.26% 2.02%
INTL PUBLIC PARTNER 170.90 0.89% 1.50 5887 170.00 170.00 171.10 933 170.00 172.20 984 1.00% 2.09%
Investec Plc 443.10 0.86% 3.80 5080 442.90 439.90 443.10 835 440.30 443.40 474 0.57% -1.19%
IP GROUP 67.00 -0.15% -0.10 38440 66.40 66.40 67.50 2344 66.70 68.70 10000 -2.90% -6.42%
ITV Plc 145.95 -0.03% -0.05 6657 146.15 145.60 146.20 2692 145.95 146.30 2055 -0.92% -3.34%
IWG PLC 469.00 0.21% 1.00 2815 468.30 468.10 469.00 247 467.50 469.20 449 5.00% 7.39%
JD Sports Fashion 875.80 0.11% 1.00 1805 872.20 872.00 876.60 909 871.60 875.80 77 5.65% 4.52%
JOHN LAING GROUP LS 387.60 0.05% 0.20 2009 388.30 387.60 389.00 285 387.40 390.20 666 0.68% 1.84%
WOOD GROUP (JOHN) 394.70 -0.53% -2.10 576501 402.00 392.60 407.40 800 391.20 394.40 416 4.45% -1.52%
Johnson, Matthey 2840.00 -0.11% -3.00 1081 2832.00 2829.00 2840.00 260 2834.00 2847.00 47 -3.30% -4.98%
JPM EM MKTS INV TST 1082.00 0.56% 6.00 7286 1077.00 1077.00 1082.00 750 850.00 1098.00 1051 1.12% 2.08%
JPM AMERICAN INV TST 503.00 0.20% 1.00 190 501.00 501.00 503.00 4312 492.50 515.00 4194 1.41% 4.47%
JPM INDIAN INV TRUST 760.00 0.40% 3.00 267 760.00 760.00 760.00 1875 740.00 770.00 48 1.33% 1.88%
JPM Japan Inv Trust 469.00 0.00% 0.00 - 469.00 469.00 469.00 335 465.50 471.50 322 0.64% 1.74%
Jupit Fund Mgt 388.10 0.08% 0.30 114029 387.80 387.00 391.20 248 384.60 390.70 937 0.15% -5.41%
JUST GROUP PLC LS -, 72.20 3.96% 2.75 97262 70.65 70.40 72.50 1432 69.00 75.10 17680 -11.74% -9.75%
Just-Eat 887.80 0.48% 4.20 1492 893.40 887.80 893.40 296 887.80 890.60 1036 -2.04% 5.69%
KAINOS GROUP PLC LS- 822.00 -0.36% -3.00 4871 836.00 822.00 840.00 301 806.00 830.00 174 6.75% 10.78%
KAZAKHMYS 567.40 1.18% 6.60 1038 561.00 561.00 567.40 875 565.40 569.40 226 1.34% 5.14%
KINGFISHER 213.20 1.33% 2.80 24431 211.10 211.10 213.20 3082 213.20 213.80 1051 0.19% -3.35%
LANCASHIRE 758.50 0.00% 0.00 22200 757.50 754.75 762.00 266 750.00 764.00 431 -0.91% -1.30%
LAND SECURITES GRP 980.00 -0.16% -1.60 4520 980.00 979.80 980.20 231 977.80 981.80 84 2.61% -0.73%
LAW DEBENTURE CORP 646.00 0.62% 4.00 2217 646.00 646.00 646.00 42 646.00 664.00 97 1.57% 0.00%
Legal & General 298.90 0.47% 1.40 13336 298.10 298.10 299.20 1455 298.80 299.10 2624 -2.81% -2.14%
Lloyds Banking Grp 58.06 -0.79% -0.47 308998 58.48 58.00 58.48 1994 58.03 58.07 3318 -2.81% -6.87%
LONDON STOCK EXCH. 7666.00 0.45% 34.00 563 7646.00 7646.00 7666.00 14 7660.00 7668.00 36 -0.24% -1.50%
LONDONMETRIC PROP PL 233.60 1.13% 2.60 273893 233.40 232.60 235.20 384 234.00 236.20 1985 3.27% -1.18%
- - - - - - - - - - - 0.00% 0.00%
M+G LS -,05 246.00 0.16% 0.40 6959 246.20 246.00 246.20 786 245.40 246.00 1885 1.32% 3.28%
Man Group 155.00 0.62% 0.95 9081 155.05 155.00 155.25 1669 154.10 154.90 600 -2.81% -2.44%
MARKS & SPENCER GRP 187.50 0.16% 0.30 3734 188.00 186.55 188.00 815 187.45 187.90 430 -2.55% -12.36%
MARSHALLS 799.50 1.59% 12.50 41395 789.00 789.00 803.50 2745 786.00 821.00 2630 -1.96% -7.47%
MARSTON'S 121.60 0.25% 0.30 720 121.60 121.60 121.60 2217 120.40 121.80 2217 -0.16% -4.64%
MCCARTHY + STONE PLC 146.80 1.10% 1.60 13086 145.20 145.00 148.00 252 146.20 147.70 1672 4.41% -1.48%
Mediclinic Internati 408.40 0.02% 0.10 564 408.00 408.00 409.40 835 404.80 408.10 340 3.11% -1.14%
MEGGITT 697.80 -0.17% -1.20 2089 696.20 696.20 697.80 400 698.40 699.80 116 2.22% 6.68%
Melrose Industries 235.80 -0.17% -0.40 29928 234.50 234.40 235.90 800 236.10 236.40 1564 -0.42% -2.03%
Micro Focus Intl 1130.80 0.05% 0.60 513 1130.00 1127.20 1130.80 200 1128.20 1132.20 100 5.17% 6.16%
MITCHELLS & BUTLERS 412.00 0.37% 1.50 12618 415.00 411.50 415.75 740 408.50 414.00 730 -5.29% -9.85%
MONDI 1596.50 -0.56% -9.00 5306 1604.50 1596.25 1605.50 152 1600.00 1605.50 1510 -4.24% -9.45%
MONEYSUPERMARKET.COM 335.40 0.69% 2.30 6432 333.90 333.10 336.00 1173 332.20 336.50 772 -0.95% 0.54%
MONKS INV TRUST 997.00 0.81% 8.00 2624 988.00 988.00 997.00 160 990.00 1010.00 157 1.63% 3.64%
MORGAN ADVAN MAT PLC 317.00 1.73% 5.40 27335 313.60 313.20 320.00 495 316.00 326.00 6625 3.87% -0.69%
MORRISON WM SMKTS 190.25 -0.42% -0.80 1562 190.30 190.25 190.30 6451 189.95 190.95 1757 1.54% -4.57%
Murray Int Trust 1258.00 0.48% 6.00 957 1258.00 1258.00 1260.00 149 1250.00 1276.00 149 1.29% -0.47%
National Express 470.60 2.44% 11.20 95218 464.60 460.60 470.80 382 470.00 471.00 134 2.39% 0.56%
NATIONAL GRID 975.10 0.16% 1.60 4429 974.90 973.60 976.80 200 974.60 975.30 77 4.02% 2.72%
NETWORK INTERN. (WI) 582.00 0.34% 2.00 840139 579.00 570.00 582.00 650 569.00 582.00 3040 0.61% -8.92%
NEWRIVER REIT LS-,01 193.80 0.10% 0.20 148 193.80 193.80 193.80 16362 186.20 202.50 10134 -1.43% -3.92%
NEXT 6938.00 -0.14% -10.00 66 6942.00 6938.00 6942.00 47 6920.00 6934.00 42 2.87% -1.00%
NEXTENERGY SOLAR FD 124.00 0.40% 0.50 19926 123.25 123.25 124.00 754 119.00 128.00 1689 -0.40% 0.00%
NMC HEALTH PLC LS-,1 1505.00 -3.56% -55.50 13405 1586.00 1501.00 1586.00 698 1495.00 1511.00 159 15.12% -12.53%
OCADO GROUP 1330.50 0.08% 1.00 1859 1331.50 1330.00 1332.00 169 1329.00 1331.00 266 5.27% 4.27%
ONESAVINGS BANK LS - 413.20 -0.19% -0.80 198706 415.60 413.20 418.80 369 413.00 415.60 289 -1.43% -4.22%
OXFORD INSTRUMENTS 1596.00 2.84% 44.00 604 1564.00 1564.00 1606.00 83 1578.00 1616.00 266 1.14% 2.97%
Pagegroup 487.40 0.70% 3.40 73510 485.80 481.00 487.80 4644 474.60 485.60 848 3.70% -7.25%
PANTHEON INTL PART 2475.00 2.70% 65.00 45 2475.00 2475.00 2475.00 1 2450.00 2530.00 93 -0.40% -4.07%
Paragon Banking 496.00 2.27% 11.00 59292 494.40 490.00 500.00 598 489.00 502.50 582 -2.27% -8.32%
PAYPOINT 1086.00 0.56% 6.00 8576 1078.00 1070.00 1090.00 215 1078.00 1100.00 158 4.83% 7.52%
PEARSON 596.60 1.08% 6.40 10935 586.40 586.20 596.60 224 594.80 597.00 192 -5.96% -7.90%
PENNON GROUP 1103.00 0.05% 0.50 2118 1102.50 1102.50 1104.50 226 1102.00 1104.50 100 9.81% 7.72%
PERPETUAL INC & GR 331.50 1.22% 4.00 1116 331.50 331.50 331.50 6596 325.00 338.50 6381 0.91% -2.36%
Pershing Square 20.50 0.99% 0.20 495 20.50 20.50 20.50 2585 19.50 20.50 244 3.85% 6.77%
PERSIMMON 2921.00 1.07% 31.00 4362 2895.00 2894.00 2921.00 146 2918.00 2922.00 247 6.52% 7.16%
PERSONAL ASSETS TST 43000.00 0.00% 0.00 - 43000.00 43000.00 43000.00 9 43100.00 43150.00 8 0.12% 0.94%
PETROFAC 380.70 -0.55% -2.10 35788 385.00 378.90 386.50 592 377.70 395.00 223 -3.38% -0.73%
Pets At Home Group 284.40 0.21% 0.60 1758 284.40 284.40 284.40 1079 283.20 284.80 482 6.93% 0.92%
- - - - - - - - - - - 0.00% 0.00%
Playtech 386.50 -0.87% -3.40 37250 391.50 382.60 391.50 749 364.00 387.70 741 -3.95% -2.94%
Plus500 928.00 -0.02% -0.20 34299 926.20 914.20 930.70 200 860.00 960.00 84 1.98% 4.84%
POLAR CAPITAL TECH 1678.00 0.72% 12.00 1617 1676.00 1676.00 1678.00 106 1674.00 1712.00 1261 1.94% 5.67%
POLLEN STR.SEC.LEN.L 831.00 0.00% 0.00 - 831.00 831.00 831.00 152 834.00 830.00 184 0.48% 0.61%
Polymetal Intl 1257.50 0.56% 7.00 956 1255.00 1254.50 1257.50 200 1254.00 1259.50 67 1.50% 4.16%
Polypipe Group 526.00 0.00% 0.00 417 526.00 526.00 526.00 798 523.50 530.50 769 2.04% -2.41%
- - - - - - - - - - - 0.00% 0.00%
PREMIER OIL 117.35 -1.47% -1.75 254220 119.70 116.25 119.75 1253 117.05 118.30 1350 2.94% 19.53%
Primary Health Prope 159.80 0.44% 0.70 380037 160.10 159.60 160.50 5465 159.60 161.40 1461 1.78% -0.12%
Provident Financial 461.40 1.27% 5.80 138203 457.60 454.60 467.70 4772 453.50 473.70 4391 10.25% 0.54%
PRUDENTIAL 1408.00 -0.46% -6.50 15111 1414.00 1405.00 1414.00 100 1408.00 1408.50 388 -4.33% -2.14%
PURETECH HEALTH PLC 295.00 2.43% 7.00 1696 291.00 291.00 295.00 336 282.00 305.00 242 4.61% -6.35%
PZ CUSSONS 200.50 0.00% 0.00 5902 197.20 197.20 200.50 610 192.40 210.00 327 -0.99% -4.30%
QINETIQ GROUP 364.40 1.73% 6.20 58317 356.60 356.60 364.50 310 362.60 365.40 608 2.42% 1.73%
QUILTER PLC 144A LS- 155.95 0.26% 0.40 6103 155.55 155.40 155.95 4080 155.55 156.00 5000 -5.01% -3.39%
RANK GROUP 281.50 -0.18% -0.50 8563 280.50 280.50 282.50 361 280.00 286.00 2132 4.45% 1.53%
RATHBONE BROTHERS 2055.00 1.23% 25.00 541 2020.00 2015.00 2065.00 77 2055.00 2100.00 268 -3.75% -3.07%
RECKITT BENCKISER 6167.50 -0.65% -40.50 5689 6189.00 6167.50 6205.00 64 6163.00 6168.00 64 2.87% 1.37%
REDROW 776.00 0.26% 2.00 8666 776.00 775.00 776.00 400 775.00 777.00 290 1.84% 3.06%
Relx Plc 1997.00 -0.45% -9.00 3111 2001.00 1996.50 2002.00 214 1996.00 1998.00 997 3.80% 5.30%
Renewables Infrastru 135.60 1.19% 1.60 50686 134.60 134.60 135.60 3901 135.20 136.40 1949 0.44% -1.88%
RENISHAW 3692.00 0.27% 10.00 4104 3710.00 3678.00 3720.00 587 3624.00 3784.00 570 -0.49% -2.33%
RENTOKIL INITIAL 474.60 0.15% 0.70 2448 475.80 472.80 476.30 383 474.40 474.90 196 4.15% 4.57%
RESTAURANT GROUP 138.00 1.02% 1.40 648 138.00 138.00 138.00 377 137.10 138.80 137 -9.95% -16.45%
RHI Magnesita 3780.00 0.64% 24.00 82 3784.00 3780.00 3784.00 69 3740.00 3808.00 69 0.97% -2.95%
Rightmove 668.40 0.63% 4.20 5549 664.20 664.00 668.40 265 668.80 669.40 381 4.07% 4.76%
RIO TINTO 4665.50 0.23% 10.50 4338 4654.50 4651.50 4665.50 187 4664.00 4666.00 53 3.57% 3.63%
RIT CAPITAL PARTNERS 2080.00 0.73% 15.00 930 2075.00 2075.00 2085.00 83 2080.00 2115.00 71 0.00% -1.89%
ROLLS ROYCE 677.80 0.21% 1.40 10699 676.60 675.00 677.80 500 677.20 678.00 801 -1.11% -1.46%
ROTORK 325.90 -0.61% -2.00 133199 326.30 325.50 329.10 389 319.40 332.10 389 2.87% -2.31%
Royal Bk of Scotld G 223.80 -0.40% -0.90 11602 224.00 223.70 224.10 1100 223.80 224.10 1773 -4.18% -7.15%
Royal Dutch Shell A 26.48 0.17% 0.04 32477 26.45 26.43 26.50 922 26.48 26.49 1155 -0.68% 0.95%
Royal Dutch Shell 'B 2277.00 0.51% 11.50 7773 2274.00 2268.00 2282.50 825 2277.00 2279.00 775 -0.29% 0.96%
Royal Mail 212.40 -0.65% -1.40 8168 213.00 212.30 213.30 749 212.20 213.20 340 -3.52% -5.90%
RSA INSURANCE GROUP 556.60 -0.04% -0.20 218 556.60 556.60 556.60 4245 554.80 559.00 5088 -2.28% -1.35%
SABRE INSUR. GRP LS- 303.50 0.00% 0.00 10018 304.75 302.00 304.75 320 300.00 308.50 662 1.85% -1.94%
SAFESTORE 775.00 0.98% 7.50 25726 773.00 771.50 777.00 98 770.50 775.50 328 0.91% -3.79%
SAGE GROUP 735.60 -0.30% -2.20 448943 740.40 732.00 744.00 764 732.20 738.60 266 -0.97% -1.95%
Sainsbury (J) 217.00 0.18% 0.40 3448 216.90 216.80 217.30 936 216.10 217.20 393 -1.81% -6.23%
SANNE GROUP LS -,01 619.00 -1.12% -7.00 15594 626.00 617.00 632.00 1 616.00 633.00 1000 -4.48% -9.10%
SAVILLS 1202.00 0.50% 6.00 5257 1205.00 1200.00 1212.00 54 1205.00 1215.00 127 4.25% 5.62%
SCHRODER ASIA PAC 482.25 0.52% 2.50 284 481.25 480.75 482.25 92 477.50 488.50 52 2.55% 1.96%
SCHRODER ORIENTAL IN 264.00 1.15% 3.00 494 264.00 264.00 264.00 943 264.00 267.00 730 2.72% 2.72%
SCHRODERS VTG 3280.50 -0.44% -14.50 20378 3269.00 3269.00 3281.00 23 3281.00 3289.00 55 0.70% -1.41%
Scott Inv Trust 823.00 0.37% 3.00 241 823.00 823.00 823.00 96 813.00 824.00 181 -0.96% -1.20%
Scottish Mort Inv Ts 600.00 0.80% 4.75 46058 598.00 597.50 600.75 260 599.00 602.50 302 -0.08% 3.45%
SEGRO 903.80 0.51% 4.60 3529 903.40 902.00 904.00 512 902.80 903.80 300 3.29% 0.40%
SENIOR 171.40 -0.06% -0.10 10178 172.20 171.40 174.10 12150 171.20 179.50 12033 -4.03% -1.15%
SEQUOIA ECO.INFR.INC 118.60 0.68% 0.80 23239 118.50 118.00 118.60 12842 116.00 116.60 8070 0.68% 1.89%
SERCO GROUP 163.50 0.74% 1.20 101282 160.10 160.10 164.80 884 161.90 164.00 1678 0.31% 0.55%
SEVERN TRENT 2582.00 0.27% 7.00 642 2577.00 2576.00 2582.00 286 2576.00 2582.00 99 4.38% 2.02%
SHAFTEBURY 919.50 0.66% 6.00 8684 920.00 917.00 923.50 162 916.00 937.50 153 1.55% -2.75%
SIG 97.20 2.48% 2.35 14732 94.55 94.55 97.65 288 96.75 99.80 21643 3.96% -21.36%
Signature Aviation 319.20 -0.28% -0.90 63782 319.60 318.85 321.90 6652 312.70 325.20 6642 -0.99% 0.85%
Sirius Real Estate 88.80 -0.56% -0.50 21300 89.30 88.70 89.30 445 88.80 90.40 6119 1.78% 0.45%
SMITH & NEPHEW 1888.00 -0.18% -3.50 545 1892.50 1888.00 1892.50 42 1886.50 1888.00 102 1.42% 3.28%
Smiths Group 1730.00 0.64% 11.00 56164 1731.00 1718.50 1734.00 137 1728.50 1744.50 136 -0.63% 2.67%
SMITHSON INVESTME LS 1346.00 1.05% 14.00 5 1346.00 1346.00 1346.00 500 1326.00 1364.00 828 2.75% 3.38%
SMURFIT KAPPA GRP 31.92 -0.50% -0.16 856 31.84 31.84 31.92 361 31.90 31.96 60 -3.20% -6.36%
SOFTCAT PLC LS-,0005 1235.00 1.15% 14.00 7276 1237.00 1225.00 1249.00 157 1226.00 1235.00 113 7.30% 7.20%
SOPHOS GROUP PLC LS- 565.80 0.21% 1.20 23643 562.80 562.40 566.80 1275 566.80 570.00 1672 0.14% 1.36%
Spectris 2818.00 0.64% 18.00 55394 2820.00 2815.00 2844.00 37 2814.00 2866.00 726 0.64% -3.29%
SPIRAX-SARCO ENGIN. 9185.00 0.11% 10.00 133 9135.00 9130.00 9185.00 6 9185.00 9210.00 21 2.86% 2.74%
SPIRENT 229.00 1.10% 2.50 3103 229.50 229.00 231.00 1318 228.00 229.50 345 10.76% -9.58%
SSE 1496.00 -0.07% -1.00 10480 1495.00 1491.50 1497.00 220 1493.00 1494.50 332 5.24% 3.63%
SSP Group 683.00 -0.44% -3.00 14512 682.00 681.50 683.00 504 682.00 683.00 1838 1.48% 5.54%
ST JAMES'S PLACE 1109.50 0.23% 2.50 441 1109.50 1109.00 1109.50 301 1108.50 1111.50 296 -2.75% -5.02%
ST.MODWEN PROPERTIES 498.50 -0.89% -4.50 2119 504.00 498.50 504.00 98 499.00 510.00 824 2.89% -1.09%
STAGECOACH GROUP 151.90 0.63% 0.95 39046 152.60 151.20 153.40 1156 151.00 153.70 1188 -4.28% -5.09%
STANDARD CHARTERED 699.40 -0.54% -3.80 4384 700.40 698.80 700.60 300 699.20 699.80 300 -0.85% -1.62%
Standard Life Aberde 314.90 -0.22% -0.70 7794 314.30 314.10 314.90 390 314.60 315.00 1924 1.28% -3.96%
SYNCONA LS 218.00 0.00% 0.00 - 218.00 218.00 218.00 246 217.00 220.00 756 0.46% -0.91%
SYNTHOMER PLC 324.20 0.31% 1.00 100666 323.00 323.80 326.20 1067 320.60 331.20 1033 -4.65% -8.93%
TALK TALK TELECOM 115.40 -0.09% -0.10 26030 117.00 115.30 117.00 400 115.10 119.10 653 -2.70% -1.03%
TATE & LYLE 796.00 0.05% 0.40 1649 793.80 793.80 796.00 421 795.40 796.60 225 1.38% 4.49%
Taylor Wimpey 212.90 0.28% 0.60 24461 212.20 212.00 213.10 1052 212.60 213.00 700 6.93% 9.52%
TBC BANK GROUP LS 0, 1264.00 0.48% 6.00 897 1268.00 1264.00 1278.00 81 1246.00 1276.00 26 2.43% -2.77%
TELECOM PLUS 1532.00 0.79% 12.00 3030 1520.00 1514.00 1532.00 97 1524.00 1548.00 91 1.46% 1.86%
TEMPLE BAR INV TRUST 1426.00 0.42% 6.00 117 1426.00 1426.00 1426.00 312 1260.00 1440.00 280 -0.70% -3.12%
TEMPLETON EM MKTS 872.00 0.81% 7.00 1419 870.00 870.00 872.00 2580 855.00 892.00 2421 1.75% 3.69%
TESCO 247.50 -0.44% -1.10 19152 247.90 247.20 248.00 3562 247.30 247.60 4170 -0.24% -2.47%
MERCANTILE INV TRUST 263.25 1.06% 2.75 15095 262.75 262.75 263.25 1075 259.00 267.50 4132 3.03% -0.28%
TI FLUID SYSTEMS LS- 239.00 -0.42% -1.00 7245 239.50 237.00 240.00 3439 237.00 243.50 2575 -5.72% -8.95%
TP ICAP Plc 402.90 -0.20% -0.80 961 402.90 402.90 402.90 439 401.90 404.10 113 -0.10% -1.42%
TR PPTY INV TRUST 483.00 0.10% 0.50 6172 482.75 482.75 485.50 313 478.50 489.00 336 0.94% -1.13%
TRAINLINE PLC LS 0,0 472.25 1.02% 4.75 38664 466.75 466.75 474.00 1253 468.50 476.00 379 1.67% -6.11%
TRAVIS PERKINS 1656.00 -0.27% -4.50 148 1655.50 1655.00 1659.50 122 1656.50 1662.50 332 5.73% 3.49%
TRITAX BIG BOX REIT 141.70 0.00% 0.00 4034 141.50 141.50 141.70 1109 141.00 142.20 2135 -0.60% -4.71%
TUI 894.80 0.56% 5.00 1614 893.40 893.40 896.20 400 897.40 899.40 800 -4.51% -6.46%
TULLOW OIL 54.92 2.69% 1.44 14758 54.76 54.59 55.16 8480 54.58 54.86 4195 -9.23% -16.18%
UNITED DRUG 820.00 1.42% 11.50 2404 815.50 815.50 820.00 208 816.50 822.50 183 3.65% -0.06%
UK COMMERCIAL PPTY 87.10 0.35% 0.30 41929 86.90 86.80 87.40 1926 86.50 88.20 1641 1.40% -1.91%
ULTRA ELECTRONICS 2264.00 -0.88% -20.00 3760 2290.00 2262.00 2292.00 217 2272.00 2290.00 113 1.07% 6.69%
UNILEVER 4406.50 0.26% 11.50 5505 4408.00 4403.50 4421.00 226 4407.00 4409.00 29 1.90% 1.07%
UNITE GROUP 1276.00 -0.39% -5.00 3801 1267.00 1266.00 1279.00 476 1275.00 1277.00 442 1.99% 1.51%
UNITED UTILITIES 997.80 -0.20% -2.00 1543 999.80 997.60 1000.00 232 996.20 998.40 219 5.40% 5.69%
Vesuvius 460.00 1.19% 5.40 974 457.20 456.60 460.00 483 456.20 463.40 564 -3.81% -9.35%
VICTREX 2430.00 0.58% 14.00 19290 2422.00 2410.00 2430.00 72 2430.00 2440.00 66 -2.33% -2.80%
VIETNAM ENTERPRISE I 475.00 1.99% 9.25 191 475.00 475.00 475.00 120 474.50 487.00 1000 2.10% 0.00%
VinaCapital Vietnam 325.00 -0.15% -0.50 2811 325.50 325.00 327.00 7960 325.00 325.50 425 -0.61% -2.11%
Virgin Money UK 173.10 -0.55% -0.95 2413 173.10 173.10 173.10 700 172.80 174.10 3399 -2.63% -8.03%
Vistry Group 1349.00 0.22% 3.00 201 1351.00 1349.00 1351.00 194 1348.00 1351.00 182 6.24% 2.37%
VIVO ENERGY PLC. DL 120.00 2.21% 2.60 1544 116.20 116.20 120.00 1254 114.80 124.80 1011 -0.33% -3.85%
VODAFONE GROUP 154.48 -0.28% -0.44 77908 154.22 154.17 154.76 2592 154.44 154.54 1600 1.88% 5.37%
WATCH.O.SWITZ.GR.LS- 390.00 0.46% 1.80 10024 394.40 377.60 394.40 428 379.00 392.40 718 7.14% 3.28%
WEIR GROUP 1447.00 -0.96% -14.00 100097 1443.00 1434.00 1447.00 50 1447.50 1450.00 89 -0.41% -3.25%
WETHERSPOON J D 1622.00 1.88% 30.00 3226 1603.00 1598.00 1626.00 29 1603.00 1634.00 198 0.87% -2.76%
WH SMITH 2564.00 1.42% 36.00 23020 2538.00 2532.00 2576.00 171 2534.00 2576.00 192 3.39% -1.00%
Whitbread 4475.00 0.07% 3.00 601 4452.00 4451.00 4475.00 123 4472.00 4488.00 151 -3.97% -8.02%
WILLIAM HILL 180.60 -0.66% -1.20 1160 180.60 180.60 180.60 1970 180.60 181.75 3629 -1.38% -3.63%
WITAN INVESTMENT TST 234.50 0.64% 1.50 33370 234.00 234.00 234.50 11791 230.00 239.50 11518 0.75% 1.30%
WIZZ AIR HLDGS LS -, 4230.00 -0.56% -24.00 87 4248.00 4230.00 4248.00 100 4228.00 4256.00 95 3.86% 8.99%
WORKSPACE GROUP 1165.00 0.26% 3.00 5925 1169.00 1164.00 1177.00 500 1176.00 1206.00 1791 1.13% -2.10%
Worldwide Healthcare 3255.00 1.40% 45.00 32 3232.50 3232.50 3255.00 200 3180.00 3320.00 200 2.68% 3.99%
WPP PLC 1013.00 -0.66% -6.75 16653 1007.00 1006.50 1013.00 177 1012.50 1015.00 175 -4.16% -4.74%