12.12.2019 16:46:14
FTSE UK 350(GBP)
4099.74
GBP
43.8300
1.08%
12.12.2019 16:31
 
Chart
Kursdaten
Kurs 4099.74 Eröffnung 4055.91
Diff. absolut 43.83 Tages-Hoch 4102.62
Diff. % 1.08 % Tages-Tief 4055.81
Volumen 581603009 Umsatz 225540580127
Schlusskurs vom 11.12.2019 4055.91 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 12.12.2019 / 16:31
Währung GBP Aktualisierungsstand 12.12.2019 / 16:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.97% 4269.1 3653.8
1 Woche 0.30% 4081.8 4017.4
1 Monat -1.07% 4172.3 4009.5
3 Monate -0.83% 4172.3 3909.4
6 Monate -0.97% 4269.1 3894.0
1 Jahr 7.76% 4269.1 3617.9
3 Jahre 5.82% 4394.0 3617.9
8.78
13
SMI
8.97
23.44
SMI
-12.97
-10.68
SMI
2017
2018
2019
{"2017":{"performance":8.78,"chartHeight":17.303064236389,"year":2017,"ID_NOTATION":"1157060"},"2018":{"performance":-12.97,"chartHeight":19.088141262949,"year":2018,"ID_NOTATION":"1157060"},"2019":{"performance":8.97,"chartHeight":17.401016203418,"year":2019,"ID_NOTATION":"1157060"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 12.12.2019 16:46:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1051.00 0.14% 1.50 310909 1039.00 1033.50 1052.00 1364 1050.50 1051.50 494 -0.62% 35.45%
3I INFRASTRUCTURE 288.50 -0.17% -0.50 20980 289.00 288.00 289.00 395 289.00 288.50 106 0.35% 11.73%
4IMPRINT GROUP 3060.00 -0.16% -5.00 787 3075.00 3060.00 3080.00 119 3040.00 3080.00 133 -1.45% 66.58%
888 HOLDINGS 147.80 -1.07% -1.60 23381 150.10 145.50 150.10 483 147.30 180.00 250 -4.54% -14.68%
A.G. BARR LS-,04167 562.00 2.18% 12.00 4230 556.00 556.00 566.00 307 562.00 564.00 702 -3.17% -30.64%
ABERFORTH SMALLER CO 1414.00 1.43% 20.00 1384 1388.00 1388.00 1416.00 65 1412.00 1438.00 1502 0.14% 22.50%
Admiral Group 2140.00 0.66% 14.00 52890 2127.00 2112.00 2146.00 378 2139.00 2141.00 653 2.21% 4.22%
AGGREKO 829.70 1.16% 9.50 46429 824.60 821.20 831.40 100 829.60 829.80 314 -0.12% 12.14%
AIRTEL AFRICA PLC DL 78.95 0.38% 0.30 179239 78.45 77.70 79.17 1068 78.95 79.00 11222 0.96% 0.00%
AJ BELL PLC (WI) -,0 402.25 -0.06% -0.25 3853 398.75 398.75 403.50 660 399.50 404.00 660 -1.23% 0.00%
ALLIANCE TRUST 814.00 1.37% 11.00 10404 804.00 804.00 814.00 947 813.00 817.00 380 -0.12% 16.89%
ANGLO AMERICAN 2173.00 3.75% 78.50 525622 2084.00 2082.50 2177.00 227 2173.00 2174.50 184 2.25% 20.26%
ANTOFAGASTA 925.60 1.18% 10.80 378137 916.80 900.80 927.80 65 925.40 926.20 353 6.05% 16.45%
APAX GLOBAL ALPHA LT 167.00 -3.05% -5.25 9797 171.50 167.00 171.50 329 168.00 173.50 1754 -1.76% 15.97%
ASCENTIAL PLC LS-,01 345.00 1.47% 5.00 13967 342.60 342.00 345.60 635 345.00 346.00 364 5.59% -9.57%
ASHMORE GROUP 484.00 1.81% 8.60 110745 480.00 479.00 486.00 366 484.00 484.40 3 -1.08% 30.46%
ASHTEAD GROUP 2352.00 1.64% 38.00 197842 2311.00 2302.00 2354.00 132 2351.00 2352.00 169 -0.09% 41.75%
A.B. Foods 2426.00 -1.78% -44.00 84871 2451.00 2416.00 2453.00 330 2426.00 2427.00 392 -1.36% 20.37%
Assura PLC 76.00 -0.39% -0.30 560500 76.20 75.70 76.30 4665 76.00 76.30 1988 -0.65% 43.69%
Aston Martin Lagonda 615.60 8.76% 49.60 28752 576.00 576.00 626.20 554 550.00 620.00 248 12.03% -54.26%
AstraZeneca 7353.00 0.63% 46.00 223846 7315.00 7257.00 7380.00 59 7351.00 7352.00 24 -0.14% 24.69%
AUTO TRADER GRP PLCL 537.00 -0.07% -0.40 783944 536.80 530.20 537.80 518 536.60 538.20 329 -3.48% 18.95%
AVAST PLC. (WI) LS-, 428.40 0.19% 0.80 133830 429.40 426.80 435.40 3835 428.20 428.80 2935 -0.14% 50.30%
AVEVA GROUP 4480.00 0.72% 32.00 24886 4456.00 4450.00 4510.00 42 4478.00 4482.00 221 -1.98% 83.05%
AVI Global Trust 748.00 -0.80% -6.00 3206 751.00 744.00 751.00 403 744.00 755.00 291 -1.97% 12.31%
Aviva 407.10 2.00% 8.00 1157738 402.40 400.70 408.70 1650 407.30 407.50 486 1.04% 6.65%
B & M Europ.Value Re 390.10 -0.15% -0.60 348443 389.70 386.90 393.20 172 390.00 390.30 2082 2.73% 39.29%
BABCOCK INT GROUP 596.40 -0.32% -1.90 151140 599.00 594.00 603.60 567 595.60 596.60 349 3.40% 21.80%
BAE SYSTEMS 571.60 2.25% 12.60 699478 558.60 557.80 572.20 4805 571.60 571.80 2030 1.45% 21.50%
BAILLIE GIFFORD JP 832.00 1.46% 12.00 2583 822.00 822.00 832.00 478 833.00 835.00 199 -1.44% 21.84%
BAKKAVOR GRP PLC LS 137.40 0.44% 0.60 252 137.40 137.40 137.40 566 138.00 139.20 13 0.00% -5.66%
BALFOUR BEATTY 240.40 4.52% 10.40 296805 237.20 236.60 247.40 1340 239.60 240.80 1225 3.70% -7.59%
Bank of Georgia 1554.00 0.71% 11.00 27343 1555.00 1532.00 1558.00 82 1552.00 1556.00 90 3.14% 11.94%
BANKERS INV TRUST 955.00 0.53% 5.00 2274 954.00 953.00 956.00 145 955.00 960.00 160 0.64% 21.48%
Barclays Bank 172.02 2.22% 3.74 8354018 169.94 169.62 172.72 4499 171.96 172.04 1300 0.84% 12.38%
BARRATT DEVELOPMENTS 657.00 -0.15% -1.00 412490 661.40 655.00 665.60 365 657.00 657.40 691 -1.05% 42.52%
BBGI SIVAV SA 165.75 1.07% 1.75 3207 164.00 164.00 165.75 1483 165.00 165.50 607 -1.20% 5.47%
BEAZLEY PLC LS -,05 532.50 1.43% 7.50 87706 530.00 525.00 533.50 929 531.50 532.50 937 -1.41% 3.96%
BELLWAY 3418.00 0.44% 15.00 33767 3430.00 3396.00 3443.00 176 3414.00 3420.00 212 0.68% 35.25%
BERKELEY GROUP 4505.00 -1.40% -64.00 107076 4564.00 4486.00 4598.00 71 4503.00 4508.00 22 -0.82% 31.90%
BHP Group 1753.20 1.36% 23.60 387879 1721.20 1719.60 1756.40 449 1752.60 1753.20 62 2.66% 4.95%
BIG YELLOW GROUP 1112.00 -0.63% -7.00 11253 1133.00 1109.00 1134.00 88 1111.00 1114.00 351 -1.76% 28.62%
BLACKROCK SMLR CO 1568.00 0.51% 8.00 500 1572.00 1566.00 1572.00 916 1570.00 1560.00 240 0.52% 31.09%
BLACKROCK WLD MINING 363.00 1.97% 7.00 6267 357.00 357.00 363.50 341 361.50 365.00 107 0.85% 4.25%
BMO COMMERCIAL PPTY 114.20 0.44% 0.50 5025 113.90 113.90 115.20 500 114.00 114.40 4473 -3.15% -9.19%
BODYCOTE PLC LS -,17 896.00 1.82% 16.00 26953 884.50 880.50 898.50 125 894.00 897.00 140 1.79% 21.51%
Bovis Homes Group 1251.00 -0.08% -1.00 57495 1257.00 1246.00 1262.00 314 1251.00 1252.00 156 2.45% 45.75%
BP 470.35 1.57% 7.25 3835619 463.90 462.35 470.75 91 470.35 470.40 1068 -1.82% -6.71%
BREWIN DOLPHIN 339.40 2.54% 8.40 91359 334.80 331.60 339.40 595 339.00 340.20 325 -0.12% 2.60%
BRIT AMER TOBACCO 3008.50 0.47% 14.00 348381 2985.00 2960.00 3017.00 50 3008.00 3009.00 187 0.79% 19.61%
BRITISH LAND CO 600.20 0.20% 1.20 503300 603.60 591.90 604.40 933 600.00 600.80 300 2.43% 11.96%
BRITVIC 908.50 -0.11% -1.00 366919 914.50 899.50 914.50 2959 908.00 908.50 720 -5.36% 13.83%
BT GROUP 190.26 0.17% 0.32 7497109 191.24 188.56 192.00 7831 190.24 190.30 3997 1.79% -20.09%
BUNZL 2073.00 1.02% 21.00 266439 2036.00 2036.00 2079.00 144 2073.00 2074.00 99 -0.73% -13.16%
BURBERRY GROUP 2090.00 0.48% 10.00 127483 2086.00 2080.00 2104.00 73 2090.00 2092.00 78 4.65% 20.20%
CAIRN ENERGY 181.10 4.08% 7.10 69992 175.60 175.50 182.10 2275 180.80 181.30 2710 -3.33% 16.00%
CALEDONIA INVESTMENT 3065.00 0.66% 20.00 11 3065.00 3065.00 3065.00 181 3050.00 3105.00 50 -0.81% 8.17%
CAPITA 159.40 1.56% 2.45 737882 157.00 155.40 159.95 3901 159.40 159.60 241 -2.03% 39.26%
CAPITAL & COUNTIES 251.00 -0.63% -1.60 78226 253.30 249.90 253.30 42 250.90 251.20 584 0.88% 9.73%
Card Factory 154.60 2.52% 3.80 25873 152.15 152.15 156.90 1163 154.60 154.90 372 -4.50% -14.32%
Carnival 3302.00 1.73% 56.00 72763 3252.00 3239.00 3306.00 293 3301.00 3303.00 84 3.87% -13.53%
CENTAMIN 121.50 0.12% 0.15 345248 122.50 120.47 124.80 325 121.75 122.05 3593 -4.86% 11.48%
CENTRICA 81.32 -0.34% -0.28 2573249 82.12 80.46 82.12 916 81.30 81.32 432 3.42% -39.60%
CINEWORLD GROUP 207.20 -2.13% -4.50 539794 208.10 205.20 208.50 1324 207.20 207.40 1634 1.68% -19.87%
City of London Inv T 422.00 1.08% 4.50 7869 419.50 419.00 422.00 5433 421.50 422.50 1828 0.54% 8.72%
Clarkson PLC 2775.00 1.28% 35.00 708 2777.50 2777.50 2777.50 15 2770.00 2830.00 200 1.67% 44.10%
CLOSE BROTHERS GROUP 1544.00 2.12% 32.00 15999 1513.00 1511.00 1545.00 153 1542.00 1544.00 235 2.23% 5.07%
CLS HOLDINGS 297.00 2.59% 7.50 6685 291.00 286.00 297.00 1286 296.00 300.00 182 -1.03% 33.72%
Coats Group PLC 69.25 0.58% 0.40 125234 69.55 69.00 69.55 2840 69.25 69.35 107 -3.84% -15.62%
COBHAM 158.00 -0.03% -0.05 2964107 158.00 157.60 158.40 7190 158.00 158.10 5345 0.13% 61.41%
Coca-Cola HBC 2489.00 -0.48% -12.00 149926 2493.00 2476.00 2515.00 474 2488.00 2490.00 656 0.20% 2.37%
Compass Group 1841.50 0.22% 4.00 572539 1837.50 1828.50 1860.00 475 1841.00 1841.50 85 -0.27% 11.67%
Computacenter 1531.00 -0.58% -9.00 3346 1546.00 1522.00 1551.00 40 1526.00 1532.00 343 2.05% 53.69%
CONTOURGLOBAL (WI) L 198.40 -3.22% -6.60 643 204.50 197.20 204.50 318 199.00 198.00 112 -3.69% 9.07%
ConvaTec Group 188.35 0.56% 1.05 315950 187.15 186.50 190.05 1415 188.35 188.60 600 -4.44% 33.50%
COUNTRYSIDE PR.PLC L 431.20 1.22% 5.20 34937 429.60 427.60 432.60 178 431.00 431.60 724 2.75% 40.50%
CRANSWICK 3140.00 -0.70% -22.00 5738 3133.00 3133.00 3162.00 309 3138.00 3142.00 260 2.60% 19.68%
Crest Nicholson 399.40 -0.15% -0.60 46632 400.80 398.00 403.80 138 398.40 399.40 397 3.41% 21.21%
CRH PLC 35.55 1.28% 0.45 295461 35.08 35.08 35.65 112 35.54 35.55 326 1.89% 53.28%
Croda Int 4876.00 0.49% 24.00 59256 4856.00 4816.00 4878.00 110 4876.00 4880.00 20 -0.12% 3.61%
DAEJAN 5280.00 0.76% 40.00 42 5230.00 5230.00 5290.00 7 5280.00 5300.00 9 1.35% -6.43%
DCC 6324.00 1.05% 66.00 34122 6282.00 6274.00 6378.00 171 6322.00 6332.00 36 -3.25% 4.82%
DECHRA PHARMA 2670.00 0.45% 12.00 10364 2784.00 2662.00 2784.00 207 2668.00 2672.00 272 -3.42% 28.78%
Derwent London 3732.00 -0.43% -16.00 10778 3754.00 3714.00 3762.00 138 3728.00 3736.00 84 2.74% 31.46%
Diageo 3079.00 0.11% 3.50 701795 3072.50 3062.50 3100.50 491 3078.00 3079.00 467 -0.16% 9.86%
Diploma 1939.00 0.41% 8.00 1276 1946.00 1933.00 1949.00 58 1937.00 1943.00 65 6.10% 59.06%
Direct Line Insuranc 298.60 1.25% 3.70 1052815 295.00 292.10 299.70 620 298.40 298.70 4269 -1.24% -7.00%
Dixons Carphone 140.15 5.81% 7.70 5554348 134.30 134.00 143.65 13652 139.95 140.25 1004 6.81% 10.42%
DOMINOS PIZZA UK&IRL 301.60 0.73% 2.20 86074 300.00 298.20 302.20 146 301.50 301.80 616 0.47% 28.00%
DRAX GROUP 296.80 0.00% 0.00 80101 297.80 292.80 298.60 230 296.20 296.80 678 5.92% -17.56%
SMITH (DS) 381.30 1.84% 6.90 370400 376.70 373.80 381.60 532 381.50 381.70 169 -0.85% 25.60%
DUNELM GROUP 1072.00 0.19% 2.00 42797 1054.00 1054.00 1076.00 397 1071.00 1073.00 205 29.31% 97.24%
EasyJet 1355.50 -0.29% -4.00 78255 1361.00 1355.00 1387.50 647 1354.50 1356.50 320 -1.09% 22.98%
EDINBURGH INV TRUST 602.00 0.00% 0.00 31192 598.50 597.00 602.00 892 603.00 613.00 127 0.33% 1.18%
Ei Group 283.20 -0.14% -0.40 667218 284.00 281.20 284.00 14447 283.00 283.40 3834 0.64% 56.00%
ELECTROCOMPONENTS 640.60 0.50% 3.20 43661 635.80 634.80 643.20 289 640.40 641.00 227 -2.69% 25.47%
ELEMENTIS 169.60 1.56% 2.60 58520 169.00 166.50 170.10 1158 169.40 169.80 2542 1.40% -8.19%
ENERGEAN OIL+GAS LS 916.00 -1.40% -13.00 1096 925.00 911.00 925.00 289 912.00 917.00 144 3.45% 49.36%
ENTERTAINMENT ONE CA 557.50 0.09% 0.50 86321 557.00 557.00 557.50 61067 556.50 557.00 2853 0.00% 57.43%
EQUINITI GRP PLC LS 207.20 2.27% 4.60 1179377 206.40 204.40 208.60 886 207.00 207.40 1251 4.54% -6.85%
- - - - - - - - - - - 0.00% 0.00%
EUROMONEY INST INV 1267.00 2.51% 31.00 32589 1254.00 1246.00 1268.00 427 1262.00 1268.00 33 1.98% 3.87%
JUPITER EUROPEAN OPP 803.00 1.39% 11.00 2529 794.00 791.00 803.00 453 803.00 804.00 57 -2.22% 16.64%
EVRAZ 372.40 5.38% 19.00 445755 354.90 350.00 374.20 123 372.50 373.00 491 -1.37% -26.31%
EXPERIAN 2475.00 1.39% 34.00 156836 2441.00 2435.00 2480.50 557 2475.00 2476.00 719 -0.61% 28.61%
FDM Group 985.00 4.01% 38.00 2292 948.00 944.00 985.00 261 981.00 987.00 216 2.71% 26.94%
Ferguson 6698.00 -1.35% -92.00 65006 6798.00 6692.00 6840.00 171 6696.00 6700.00 144 2.88% 35.83%
FERREXPO 148.15 2.28% 3.30 270171 145.60 145.57 153.05 515 147.55 148.55 366 1.26% -25.39%
FIDELITY CHINA SPC 219.50 2.21% 4.75 4273 217.50 217.50 220.00 907 219.50 220.00 1924 1.78% 13.03%
FIDELITY EUROPEAN 251.50 1.41% 3.50 2922 248.50 248.50 251.50 1089 251.00 251.50 81 -0.60% 20.39%
FIDELITY SPEC VALUES 262.00 0.58% 1.50 1188 260.50 260.50 262.00 968 262.00 262.50 341 -1.51% 16.82%
FINABLR PLC LS 0,01 210.00 -2.69% -5.80 8153 213.80 207.20 213.80 158 209.80 211.20 1079 3.85% 0.00%
FINSBURY GR&INC TRUS 884.00 0.57% 5.00 17505 879.00 879.00 884.00 409 884.00 886.00 3674 1.15% 17.04%
FIRSTGROUP 115.10 0.96% 1.10 93033 114.60 114.00 116.10 1160 114.90 115.30 2224 -1.89% 36.28%
FISHER JAMES & SONS 1983.00 1.17% 23.00 109 1938.00 1938.00 1983.00 85 1978.00 1988.00 56 1.66% 13.43%
Flutter Entertainmen 8916.00 3.05% 264.00 16738 8706.00 8706.00 8980.00 17 8898.00 8920.00 102 -0.23% 35.29%
Foresight Solar Fund 117.00 0.21% 0.25 5295 116.00 116.00 117.00 1400 117.00 128.50 3 -1.06% 9.11%
FRESNILLO 588.80 0.99% 5.80 90628 576.00 574.80 595.80 84 588.20 589.00 223 6.66% -32.30%
FUTURE 1434.00 2.58% 36.00 13127 1410.00 1410.00 1448.00 774 1432.00 1436.00 1 1.16% 192.47%
G4S Plc 208.60 1.86% 3.80 569177 203.50 203.50 208.90 1755 208.40 208.70 1637 -1.21% 3.07%
GALLIFORD TRY PLC LS 767.00 0.72% 5.50 35421 767.50 755.50 771.50 259 765.50 768.50 453 3.04% 22.92%
Games Workshop Group 5480.00 -1.62% -90.00 1747 5515.00 5445.00 5530.00 41 5470.00 5485.00 106 -1.94% 82.03%
GCP INFRA INVEST 131.20 -0.15% -0.20 25724 131.20 131.00 131.40 4763 131.40 131.80 4800 0.08% 3.63%
GCP STUDENT LIVING L 186.80 -1.32% -2.50 30538 187.90 186.60 188.10 2864 186.60 186.80 3803 0.96% 27.05%
GENESIS EMERG. MKTS 747.50 1.42% 10.50 599 741.00 741.00 747.50 82 750.00 755.00 59 -1.21% 14.80%
GENUS 3112.00 0.84% 26.00 2536 3102.00 3092.00 3114.00 78 3112.00 3116.00 42 -0.64% 43.67%
GLAXOSMITHKLINE 1755.40 0.11% 2.00 932766 1752.80 1739.60 1761.00 334 1755.20 1755.60 919 2.83% 17.49%
Glencore Plc 225.45 2.97% 6.50 4086892 219.60 218.45 226.45 1779 225.70 225.85 1917 -7.96% -24.67%
GO-AHEAD GROUP 2000.00 -0.50% -10.00 7336 2033.00 1996.50 2068.00 45 1993.00 2002.00 155 0.65% 30.94%
GRAFTON GROUP 830.50 3.88% 31.00 52801 820.50 814.25 837.00 105 830.50 834.00 96 -4.25% 24.34%
GRAINGER 280.40 0.21% 0.60 51447 279.40 278.20 281.40 569 280.00 280.60 1359 1.01% 32.98%
GREAT PORTLAND EST 844.80 -1.03% -8.80 252600 853.00 840.30 854.00 131 845.40 846.00 428 3.19% 29.32%
Greencoat U.K. Wind 147.40 0.27% 0.40 56125 146.20 146.00 147.40 1358 147.00 147.60 1126 -0.54% 16.57%
GREENCORE GROUP 255.40 -0.85% -2.20 114233 255.40 255.20 257.80 1180 255.10 255.60 1581 7.07% 44.72%
GREGGS PLC LS-,02 2074.00 -0.77% -16.00 14284 2092.00 2050.00 2094.00 137 2070.00 2074.00 101 2.05% 65.35%
GVC HOLDINGS 834.40 1.98% 16.20 178923 823.40 820.00 838.20 292 834.80 835.40 158 -3.94% 20.86%
HALMA 2085.00 1.02% 21.00 156883 2070.00 2060.00 2086.00 1496 2084.00 2086.00 36 -1.43% 52.10%
Hammerson 293.10 -0.71% -2.10 232937 291.80 288.70 295.00 554 292.80 293.20 357 -0.24% -10.49%
HarbourVest Global 1686.00 -1.75% -30.00 1123 1700.00 1686.00 1700.00 118 1684.00 1694.00 163 -1.86% 25.82%
HARGREAVES LANSDOWN 1901.50 3.23% 59.50 113518 1856.00 1832.00 1902.50 76 1899.50 1902.50 73 2.36% 0.08%
HASTINGS GROUP HLD.L 177.10 1.78% 3.10 24212 175.90 174.70 177.40 1051 177.00 177.60 1504 -1.08% -7.25%
HAYS 169.30 1.68% 2.80 176345 166.70 165.80 170.00 89 169.10 169.40 3303 -0.12% 18.34%
HENDERSON SMALLER CO 979.00 -0.20% -2.00 569 973.00 973.00 979.00 416 979.00 991.00 181 1.40% 28.40%
HERALD INVESTMENT 1393.00 -0.50% -7.00 997 1408.00 1392.00 1408.00 109 1408.00 1418.00 57 0.29% 32.08%
HG CAPITAL TRUST 249.50 0.00% 0.00 22042 249.50 248.50 251.00 3870 249.50 252.50 695 -1.09% 37.85%
HICL Infrastructure 160.20 0.12% 0.20 187393 159.60 159.60 160.40 2335 160.00 160.20 5393 -0.56% 1.85%
HIKMA PHARMA 1939.00 -1.52% -30.00 49905 1983.00 1922.00 1983.50 30 1937.50 1939.50 202 4.26% 15.18%
HILL & SMITH 1357.00 0.97% 13.00 2774 1348.00 1341.00 1364.00 153 1359.00 1364.00 297 1.05% 12.19%
HILTON FOOD GROUP PL 1020.00 0.39% 4.00 209 1020.00 1020.00 1020.00 111 990.00 1022.00 23 2.63% 10.92%
HISCOX LTD LS-,065 1332.00 0.68% 9.00 47440 1325.00 1316.00 1337.00 320 1332.00 1333.00 205 -1.19% -18.13%
HOCHSCHILD MINING 161.00 0.37% 0.60 41385 161.40 160.20 164.45 279 160.60 161.00 100 -2.02% 2.66%
HOMESERVE 1236.00 1.06% 13.00 34226 1224.00 1222.00 1238.00 89 1234.00 1236.00 789 1.83% 42.04%
HOWDEN JOINERY GROUP 643.00 1.07% 6.80 169337 637.80 637.80 644.40 14 643.00 643.40 48 1.02% 45.28%
HSBC Holdings 577.75 2.76% 15.50 3266980 567.60 566.50 578.60 1860 577.70 577.90 3706 0.85% -12.80%
HUNTING 384.40 5.90% 21.40 38033 367.60 365.80 384.40 906 382.40 387.40 707 -4.22% -23.22%
IBSTOCK PLC LS -,01 268.40 1.28% 3.40 30512 262.40 262.40 268.80 735 268.20 269.00 1648 0.45% 33.77%
ICG Enterprise Trust 964.00 1.69% 16.00 9 964.00 964.00 964.00 387 964.00 960.00 105 -0.21% 17.91%
IG GROUP HOLDINGS 671.40 2.07% 13.60 84480 657.20 653.60 672.80 590 671.20 672.00 37 -4.56% 14.30%
IMI PLC 1153.00 2.40% 27.00 41885 1124.50 1124.50 1155.00 911 1153.00 1154.50 45 0.18% 18.84%
Imperial Brands 1686.00 0.93% 15.60 488187 1658.60 1650.80 1693.00 585 1685.60 1686.20 978 -2.03% -29.98%
INCHCAPE 680.50 -0.66% -4.50 38374 686.00 677.50 686.00 598 680.50 681.00 766 5.55% 23.76%
Informa Plc 778.00 0.78% 6.00 142132 771.40 770.60 778.60 1133 778.00 778.20 77 1.21% 22.23%
INTEGRAFIN HLDGS LS- 398.00 -0.50% -2.00 22000 396.75 395.00 398.75 666 396.00 399.50 141 0.00% 29.87%
Intercontinental Hot 4919.75 2.31% 111.25 32506 4828.00 4827.50 4939.50 92 4917.50 4922.00 164 1.35% 13.76%
INTERMED CAPITAL GRP 1533.00 0.46% 7.00 54096 1540.00 1522.00 1547.00 52 1532.00 1533.00 855 -1.17% 63.65%
IAG 559.00 2.23% 12.20 937334 548.60 548.60 561.40 1319 558.80 559.20 919 -0.65% -11.41%
Intertek Group 5506.00 0.84% 46.00 30395 5452.00 5432.00 5506.00 149 5506.00 5510.00 61 0.85% 13.49%
INTL PUBLIC PARTNER 155.80 1.70% 2.60 45485 153.00 153.00 155.80 7507 155.60 156.00 519 -2.79% -0.13%
Investec Plc 434.10 2.21% 9.40 186393 423.80 423.60 435.00 160 433.60 434.50 722 -3.27% -3.43%
IP GROUP 62.70 4.33% 2.60 42681 61.10 60.40 62.90 1694 62.70 62.90 4100 0.50% 0.00%
ITV Plc 144.00 0.88% 1.25 1005786 143.65 142.25 144.75 641 143.95 144.05 3254 1.57% 14.25%
IWG PLC 403.20 0.55% 2.20 98296 401.70 400.00 403.80 17 403.00 403.30 384 -0.57% 92.33%
JD Sports Fashion 740.00 1.18% 8.60 461729 736.80 732.80 748.60 422 739.80 740.20 1088 -6.28% 109.81%
JOHN LAING GROUP LS 354.60 -10.14% -40.00 108901 377.80 321.00 379.20 350 315.00 365.00 570 -0.30% 19.07%
WOOD GROUP (JOHN) 364.30 7.24% 24.60 782364 334.80 334.80 368.90 436 364.00 365.00 1989 4.85% -33.02%
Johnson, Matthey 2872.00 2.39% 67.00 79127 2822.00 2822.00 2883.00 65 2871.00 2873.00 89 -0.88% 0.68%
JPM EM MKTS INV TST 1000.00 1.83% 18.00 9260 988.00 984.00 1000.00 1180 1002.00 1006.00 154 -0.20% 16.21%
JPM AMERICAN INV TST 472.50 1.50% 7.00 3106 467.00 466.50 472.50 608 471.50 480.00 4500 0.22% 16.67%
JPM INDIAN INV TRUST 722.00 0.14% 1.00 1054 721.00 720.00 727.00 106 727.00 722.00 25 -0.55% 2.85%
JPM Japan Inv Trust 468.00 0.21% 1.00 1602 467.50 467.00 469.50 815 469.00 473.50 351 -0.64% 24.53%
Jupit Fund Mgt 387.60 1.23% 4.70 86139 382.60 381.40 388.20 159 387.10 387.30 106 4.22% 29.71%
Just-Eat 782.00 0.15% 1.20 125142 783.60 780.00 785.20 2702 781.80 782.20 631 1.99% 32.79%
KAINOS GROUP PLC LS- 622.00 2.30% 14.00 2732 618.00 616.00 626.00 253 620.00 626.00 388 -0.98% 52.76%
KAZAKHMYS 529.80 4.41% 22.40 115415 516.80 510.00 532.00 2 529.40 530.80 124 8.00% -4.52%
KINGFISHER 218.00 2.06% 4.40 638826 213.00 213.00 218.60 2788 217.90 218.20 987 4.76% 3.39%
LANCASHIRE 731.00 1.53% 11.00 16709 733.00 728.50 734.50 192 730.50 734.00 352 0.63% 18.91%
LAND SECURITES GRP 936.80 -0.43% -4.00 277992 941.00 927.20 941.00 374 936.80 937.40 710 0.68% 16.72%
LAW DEBENTURE CORP 602.00 -0.66% -4.00 1829 598.00 598.00 602.00 290 604.00 600.00 365 -0.33% 13.58%
Legal & General 287.90 2.49% 7.00 2773963 282.80 281.60 289.10 5763 287.80 288.00 2543 1.66% 21.60%
Lloyds Banking Grp 61.12 1.18% 0.71 29074082 60.59 60.23 61.31 3047 61.11 61.12 8673 -0.49% 16.67%
LONDON STOCK EXCH. 7005.00 2.11% 145.00 123443 6908.00 6876.00 7030.00 83 7004.00 7006.00 286 1.21% 70.22%
LONDONMETRIC PROP PL 224.00 -0.89% -2.00 60834 227.00 223.60 227.00 371 223.80 224.80 1961 -2.33% 30.03%
M+G LS -,05 222.00 1.37% 3.00 1624689 219.40 218.40 222.40 1972 221.80 222.20 5465 -2.75% 0.00%
Man Group 149.60 1.06% 1.57 168841 148.35 146.70 149.75 294 149.60 149.80 1814 -1.53% 11.09%
MARKS & SPENCER GRP 211.90 2.07% 4.30 1398397 208.40 206.60 212.40 3675 211.80 212.00 1696 8.66% -11.84%
MARSHALLS 780.00 1.50% 11.50 7714 771.00 768.50 782.00 310 778.50 782.00 210 0.52% 64.91%
MARSTON'S 123.70 -3.96% -5.10 164113 126.80 122.50 126.80 1628 123.70 123.90 1069 -1.38% 36.80%
MCCARTHY + STONE PLC 138.00 -0.65% -0.90 6454 139.10 138.00 139.10 421 137.60 138.30 1250 -0.57% -0.43%
Mediclinic Internati 395.20 2.86% 11.00 106861 374.20 372.10 401.10 123 395.00 395.60 219 -0.90% 18.47%
MEGGITT 653.80 1.33% 8.60 205775 644.80 644.80 654.80 1188 653.80 654.40 126 1.35% 37.28%
Melrose Industries 232.90 3.37% 7.60 989710 225.90 225.40 233.20 1019 232.80 233.00 1822 -0.40% 37.63%
Micro Focus Intl 1026.60 1.50% 15.20 239902 1021.20 1001.00 1036.80 124 1025.80 1026.60 154 -6.71% -26.76%
MITCHELLS & BUTLERS 432.50 -0.12% -0.50 8453 428.50 428.50 433.00 1189 432.00 433.00 459 -1.37% 68.88%
MONDI 1669.00 2.08% 34.00 331365 1635.50 1635.00 1671.50 718 1669.00 1671.00 1318 -0.03% 0.00%
MONEYSUPERMARKET.COM 310.60 -1.62% -5.10 241423 318.10 310.60 318.20 780 310.50 310.80 4114 -2.65% 14.55%
MONKS INV TRUST 935.00 1.52% 14.00 3544 924.00 921.00 935.00 116 936.00 938.00 168 0.22% 26.16%
MORGAN ADVAN MAT PLC 301.00 1.38% 4.10 10119 296.60 296.60 301.00 2243 300.80 302.40 854 3.31% 12.04%
MORRISON WM SMKTS 194.70 0.41% 0.80 1079703 193.70 191.90 195.25 1755 194.65 194.85 2166 0.65% -8.88%
Murray Int Trust 1212.00 1.51% 18.00 1767 1194.00 1194.00 1214.00 386 1212.00 1234.00 2250 0.84% 5.48%
National Express 447.40 -0.04% -0.20 18162 448.00 447.40 450.80 878 447.20 447.60 1192 -2.78% 20.52%
NATIONAL GRID 889.20 -0.47% -4.20 1173279 896.60 885.70 898.10 792 889.00 889.10 948 1.81% 16.97%
NB GLOBAL RED 90.70 -0.66% -0.60 16003 91.00 90.50 91.00 1752 90.60 90.90 1585 0.22% 2.49%
NETWORK INTERN. (WI) 580.00 2.29% 13.00 246690 576.00 575.00 587.00 1438 579.00 580.00 1565 -0.53% 0.00%
NEWRIVER REIT LS-,01 195.00 1.56% 3.00 78800 193.40 190.40 195.90 793 194.40 195.40 740 0.68% -9.43%
NEXT 6854.00 -0.35% -24.00 48713 6892.00 6830.00 6916.00 176 6852.00 6856.00 147 2.20% 72.81%
NEXTENERGY SOLAR FD 121.50 0.41% 0.50 164375 121.75 121.50 121.75 5934 121.50 123.00 1125 -0.62% 4.76%
NMC HEALTH PLC LS-,1 2539.00 0.83% 21.00 82265 2527.00 2508.00 2563.00 34 2539.00 2541.00 180 3.54% -8.37%
OCADO GROUP 1209.50 1.04% 12.50 185313 1220.00 1193.00 1225.00 85 1208.50 1209.50 158 -2.37% 51.37%
ONESAVINGS BANK LS - 401.60 -0.94% -3.80 121535 405.60 398.60 405.60 215 399.80 402.20 109 4.27% 16.29%
OXFORD INSTRUMENTS 1494.00 -1.06% -16.00 1879 1506.00 1462.00 1506.00 11 1480.00 1518.00 42 -3.49% 69.97%
Pagegroup 494.20 2.02% 9.80 9388 488.20 485.80 496.80 75 494.00 495.00 509 -0.08% 7.17%
PANTHEON INTL PART 2390.00 0.42% 10.00 340 2380.00 2375.00 2390.00 468 2385.00 2390.00 3 2.15% 20.51%
Paragon Banking 491.80 0.57% 2.80 71846 488.20 484.00 491.80 243 491.60 492.00 341 2.30% 26.42%
PAYPOINT 939.00 -0.42% -4.00 897 940.00 937.00 948.00 149 937.00 981.00 196 -5.89% 18.17%
PEARSON 649.20 0.87% 5.60 212922 645.80 643.40 651.80 254 649.00 649.40 479 2.52% -31.21%
PENNON GROUP 908.00 -1.88% -17.40 96391 926.40 902.00 929.20 472 907.20 908.00 647 -0.49% 33.15%
PERPETUAL INC & GR 316.00 -0.08% -0.25 186 316.00 316.00 316.00 1636 317.50 323.50 6676 0.88% 2.51%
Pershing Square 18.20 0.33% 0.06 22916 18.20 18.14 18.22 4066 18.14 18.24 81 -0.44% 40.40%
PERSIMMON 2504.00 0.16% 4.00 209626 2524.00 2494.00 2530.00 220 2504.00 2506.00 152 -1.42% 29.37%
PERSONAL ASSETS TST 41975.00 -0.06% -25.00 19 41975.00 41950.00 42000.00 2 41950.00 42400.00 12 0.12% 7.42%
PETROFAC 396.20 4.07% 15.50 136475 385.70 383.20 397.70 88 396.50 397.60 204 -1.83% -20.36%
Pets At Home Group 285.20 6.66% 17.80 207969 270.20 270.20 286.40 8141 285.40 286.60 1313 7.48% 129.73%
- - - - - - - - - - - 0.00% 0.00%
Playtech 382.60 2.57% 9.60 20975 372.90 372.45 382.60 238 380.50 381.30 1 -0.85% -3.12%
Plus500 840.20 1.72% 14.20 8025 833.20 824.40 844.20 1000 715.00 845.60 105 8.17% -39.49%
POLAR CAPITAL TECH 1482.00 1.51% 22.00 2654 1472.00 1472.00 1482.00 319 1486.00 1492.00 463 -0.82% 32.49%
POLLEN STR.SEC.LEN.L 818.00 0.25% 2.00 24 818.00 818.00 818.00 158 800.00 818.00 718 -0.97% 0.00%
Polymetal Intl 1210.25 1.32% 15.75 458294 1208.00 1199.75 1223.00 77 1210.50 1211.00 341 0.13% 44.68%
Polypipe Group 499.00 0.44% 2.20 13233 497.00 496.80 500.50 100 498.20 498.60 104 -1.62% 51.56%
- - - - - - - - - - - 0.00% 0.00%
PREMIER OIL 88.59 1.62% 1.41 324893 87.98 86.11 89.26 3152 88.22 88.76 1988 -2.64% 31.20%
Primary Health Prope 146.20 -0.88% -1.30 69139 147.60 145.80 147.80 7180 146.20 146.60 1016 -0.47% 33.12%
Provident Financial 430.90 2.38% 10.00 119860 422.10 422.10 434.40 456 430.50 432.50 959 -0.82% -27.05%
PRUDENTIAL 1368.00 3.87% 51.00 1159989 1321.00 1319.50 1373.00 420 1368.00 1368.50 1146 0.53% -6.23%
PURETECH HEALTH PLC 259.00 4.44% 11.00 4568 251.00 251.00 259.00 469 246.00 267.00 3388 -1.78% 40.91%
PZ CUSSONS 192.60 -0.62% -1.20 13927 191.40 190.80 195.80 812 192.60 193.40 1556 -3.58% -8.84%
QINETIQ GROUP 338.60 0.12% 0.40 37149 337.50 337.20 340.20 1473 338.40 339.00 1096 1.32% 17.63%
QUILTER PLC 144A LS- 151.50 1.17% 1.75 762382 149.40 147.20 151.75 1024 151.50 151.70 1211 -0.40% 27.12%
RANK GROUP 248.50 2.90% 7.00 1010 241.00 241.00 248.50 100 248.00 248.50 41 -3.78% 73.24%
RATHBONE BROTHERS 2065.00 1.23% 25.00 1557 2060.00 2035.00 2070.00 145 2065.00 2080.00 139 -3.32% -13.85%
RECKITT BENCKISER 6011.00 0.17% 10.00 129502 6001.00 5988.00 6048.00 49 6010.00 6013.00 176 1.42% 0.03%
REDROW 682.50 1.56% 10.50 178596 677.00 675.00 693.00 1244 682.00 683.00 600 0.30% 37.31%
Relx Plc 1819.50 0.47% 8.50 261754 1812.50 1799.50 1821.50 507 1819.50 1820.50 1102 -0.03% 11.96%
Renewables Infrastru 128.60 0.31% 0.40 48246 128.20 127.80 128.80 22972 128.60 128.80 10 -0.47% 13.45%
RENISHAW 3802.00 -0.16% -6.00 2333 3822.00 3788.00 3840.00 1 3798.00 3810.00 167 -0.78% -9.68%
RENTOKIL INITIAL 439.20 0.85% 3.70 718148 435.80 435.30 440.80 9558 439.00 439.30 826 0.14% 29.77%
RESTAURANT GROUP 146.30 -0.68% -1.00 48157 149.90 145.10 149.90 268 146.10 146.70 777 5.44% 4.47%
RHI Magnesita 3698.00 0.33% 12.00 2860 3686.00 3686.00 3742.00 4 3694.00 3702.00 20 -3.66% -6.78%
Rightmove 613.80 1.02% 6.20 217979 612.20 609.00 614.60 969 613.80 614.20 938 -1.97% 40.21%
RIO TINTO 4380.00 1.26% 54.50 400162 4302.50 4292.00 4389.50 35 4380.00 4381.00 92 3.52% 15.70%
RIT CAPITAL PARTNERS 2135.00 0.00% 0.00 1930 2135.00 2130.00 2140.00 880 2135.00 2140.00 27 0.23% 12.13%
Riverstone Energy 402.25 1.45% 5.75 1452 401.00 394.50 402.25 55 400.00 450.00 100 -1.61% -63.62%
ROLLS ROYCE 708.20 0.85% 6.00 852725 700.00 697.40 715.40 215 708.20 708.60 1736 0.11% -15.05%
ROTORK 324.60 0.87% 2.80 87262 323.10 321.70 325.10 215 324.40 324.70 19 -1.80% 29.86%
Royal Bk of Scotld G 232.80 2.15% 4.90 2078126 229.20 228.40 233.70 6353 232.60 232.80 6324 2.89% 5.61%
Royal Dutch Shell A 26.00 0.42% 0.11 1277619 25.88 25.73 26.07 900 26.00 26.01 3202 1.05% 0.66%
Royal Dutch Shell 'B 2175.00 1.14% 24.50 558408 2150.00 2149.00 2179.50 258 2175.50 2176.00 151 0.42% -7.80%
Royal Mail 233.80 1.83% 4.20 868385 231.10 229.20 234.20 1800 233.70 233.90 1080 4.70% -16.11%
RSA INSURANCE GROUP 544.80 2.44% 13.00 184922 533.60 533.60 546.60 278 544.60 545.20 833 -0.49% 3.91%
SABRE INSUR. GRP LS- 309.50 0.49% 1.50 3321 307.00 307.00 311.50 470 309.50 313.00 465 4.94% 12.41%
SAFESTORE 741.00 -0.34% -2.50 15561 746.50 738.50 748.00 350 741.00 743.00 210 -0.20% 46.21%
SAGE GROUP 729.20 1.03% 7.40 378673 718.80 718.80 731.20 127 727.60 729.60 1162 -0.06% 20.58%
Sainsbury (J) 218.00 0.09% 0.20 681009 217.50 216.00 218.40 3384 217.90 218.10 2265 2.11% -17.75%
SANNE GROUP LS -,01 687.50 0.95% 6.50 12581 686.00 681.00 689.00 120 691.00 693.00 432 8.10% 17.41%
SAVILLS 1010.00 3.70% 36.00 7825 985.00 985.00 1014.00 588 1009.00 1011.00 467 -1.67% 38.75%
SCHRODER ASIA PAC 441.25 -0.06% -0.25 2990 443.00 441.25 443.00 338 449.00 448.50 7360 0.00% 7.36%
SCHRODER ORIENTAL IN 248.50 1.43% 3.50 6793 246.00 246.00 248.50 497 248.00 249.00 325 0.00% 5.60%
SCHRODERS VTG 3267.00 2.06% 66.00 13405 3209.00 3207.00 3277.00 38 3266.00 3269.00 142 0.41% 30.87%
Scott Inv Trust 813.00 0.99% 8.00 153 802.00 802.00 813.00 58 810.00 813.00 755 -0.25% 5.64%
Scottish Mort Inv Ts 529.00 1.63% 8.50 7107 521.50 521.50 529.00 734 527.50 529.00 1933 0.39% 11.28%
SEGRO 847.00 -0.35% -3.00 799420 850.00 843.80 854.70 381 846.80 847.00 766 -1.19% 44.17%
SENIOR 185.80 -0.54% -1.00 28675 188.30 184.80 188.30 1994 185.80 186.10 490 4.30% -0.98%
SEQUOIA ECO.INFR.INC 114.20 -0.35% -0.40 4854 114.20 114.00 114.30 793 114.20 114.40 298 -1.04% 0.31%
SERCO GROUP 147.80 1.23% 1.80 315501 149.10 147.00 153.10 409 147.50 147.90 787 -0.54% 52.64%
SEVERN TRENT 2223.00 -3.01% -69.00 166667 2294.00 2212.00 2294.00 480 2222.00 2225.00 166 2.60% 26.73%
SHAFTEBURY 905.50 -2.32% -21.50 33585 912.50 898.50 923.50 58 905.00 906.00 80 2.04% 11.89%
SIG 122.40 2.00% 2.40 19031 117.90 117.90 122.70 1350 122.00 122.60 3384 0.00% 8.89%
Signature Aviation 326.60 1.21% 3.90 81253 325.10 325.00 329.40 98 326.30 327.70 1054 -0.68% 47.49%
Sirius Real Estate 82.00 0.37% 0.30 44258 81.75 81.75 82.00 1583 81.30 81.90 4042 0.25% 34.82%
SMITH & NEPHEW 1702.50 0.89% 15.00 282810 1685.50 1685.50 1716.00 398 1702.00 1703.00 607 1.53% 15.46%
Smiths Group 1617.50 1.35% 21.50 68615 1597.00 1595.00 1619.50 235 1617.50 1618.50 282 -0.25% 17.18%
SMITHSON INVESTME LS 1266.00 0.16% 2.00 1376 1278.00 1266.00 1278.00 903 1284.00 1268.00 372 -0.78% 25.28%
SMURFIT KAPPA GRP 32.34 0.56% 0.18 51225 32.14 31.88 32.44 773 32.34 32.38 642 0.75% 39.22%
SOFTCAT PLC LS-,0005 1094.00 0.37% 4.00 21255 1098.00 1089.00 1101.00 654 1092.00 1095.00 159 -1.36% 85.37%
SOPHOS GROUP PLC LS- 557.60 0.07% 0.40 30213 555.60 555.00 558.60 413 556.00 558.20 1745 -0.18% 48.75%
Spectris 2828.00 2.06% 57.00 14846 2781.00 2763.00 2840.00 60 2826.00 2831.00 135 1.28% 21.00%
SPIRAX-SARCO ENGIN. 8675.00 0.00% 0.00 34578 8695.00 8625.00 8735.00 69 8670.00 8680.00 185 -1.70% 39.36%
SPIRENT 215.00 0.00% 0.00 14701 215.75 214.00 215.75 1356 215.50 216.00 282 0.12% 80.98%
SPORTS DIRECT INTL 344.00 -0.92% -3.20 52761 345.50 344.00 348.20 225 343.00 344.20 1107 1.76% 46.56%
SSE 1318.50 -0.15% -2.00 239915 1319.50 1310.00 1334.50 212 1318.00 1318.50 595 1.54% 22.67%
SSP Group 643.00 0.00% 0.00 100580 647.00 639.00 647.00 959 642.00 643.00 763 -1.00% -0.96%
ST JAMES'S PLACE 1117.00 2.34% 25.50 120200 1093.50 1090.00 1119.50 913 1116.50 1117.50 82 2.78% 16.19%
ST.MODWEN PROPERTIES 453.00 -0.11% -0.50 2567 450.00 448.00 455.50 249 455.50 457.50 907 0.89% 14.52%
STAGECOACH GROUP 135.60 -1.31% -1.80 69091 137.80 135.60 138.20 2969 134.90 136.10 7951 3.08% 4.41%
STANDARD CHARTERED 720.60 4.25% 29.40 1062400 691.40 690.40 723.20 395 720.40 720.60 953 1.95% 13.24%
Standard Life Aberde 308.50 0.85% 2.60 1728284 306.40 302.60 309.00 1541 308.30 308.60 782 0.62% 19.28%
SYNCONA LS 205.00 -2.84% -6.00 6553 204.25 201.50 206.50 1111 203.00 206.50 446 -4.52% -21.27%
SYNTHOMER PLC 313.80 2.55% 7.80 29302 311.40 306.80 313.80 614 313.60 314.20 495 3.10% -8.28%
TALK TALK TELECOM 101.70 -0.59% -0.60 98898 102.00 101.10 102.20 1725 101.60 101.90 2556 -2.39% -10.42%
TATE & LYLE 742.00 -0.51% -3.80 202226 748.00 740.60 749.00 124 741.60 742.00 65 1.64% 12.76%
Taylor Wimpey 173.75 -0.54% -0.95 3620391 175.55 172.70 176.15 2556 173.75 173.80 3288 -0.20% 28.22%
TBC BANK GROUP LS 0, 1302.00 0.46% 6.00 704 1284.00 1276.00 1302.00 354 1296.00 1310.00 221 2.37% -13.83%
TELECOM PLUS 1332.00 0.45% 6.00 5848 1332.00 1322.00 1340.00 507 1332.00 1336.00 3 -0.60% -7.92%
TEMPLE BAR INV TRUST 1353.00 0.22% 3.00 2172 1355.00 1352.00 1355.00 236 1366.00 1374.00 124 0.15% 18.63%
TEMPLETON EM MKTS 804.00 2.94% 23.00 6940 790.00 790.00 804.00 473 803.00 806.00 147 0.26% 15.19%
TESCO 242.00 0.71% 1.70 3332907 240.10 239.10 242.40 13129 241.90 242.00 10552 6.30% 26.44%
MERCANTILE INV TRUST 246.50 1.23% 3.00 4307 243.25 243.25 246.50 2375 246.50 251.00 2821 2.53% 39.54%
TI FLUID SYSTEMS LS- 238.50 1.49% 3.50 9302 234.00 234.00 241.00 582 238.50 242.00 316 1.29% 39.88%
TP ICAP Plc 398.40 1.87% 7.30 34670 387.90 387.90 399.60 276 397.40 398.40 279 0.46% 30.19%
TR PPTY INV TRUST 454.75 0.39% 1.75 4965 452.50 452.50 454.75 744 457.00 457.50 971 -0.77% 28.33%
TRAINLINE PLC LS 0,0 438.50 0.92% 4.00 116720 440.00 429.00 441.50 2038 437.00 439.00 311 -1.36% 0.00%
TRAVIS PERKINS 1535.50 1.15% 17.50 156526 1509.50 1509.50 1543.00 62 1533.50 1535.00 863 -0.13% 41.21%
TRITAX BIG BOX REIT 144.50 0.56% 0.80 1881999 143.50 143.10 144.70 7204 144.40 144.50 1083 -0.48% 9.28%
TUI 11.21 1.26% 0.14 159622 11.04 10.99 11.37 342 11.21 11.22 2110 -7.54% -10.15%
TULLOW OIL 60.70 16.51% 8.60 6081051 53.24 53.12 62.16 4334 60.64 60.78 1738 -61.93% -70.91%
UNITED DRUG 779.50 -0.51% -4.00 26794 790.50 778.50 795.50 291 778.50 781.00 77 -1.82% 31.02%
UK COMMERCIAL PPTY 85.20 1.31% 1.10 55567 84.60 84.10 85.20 1730 85.10 85.20 315 -3.33% 1.20%
ULTRA ELECTRONICS 2062.00 -0.48% -10.00 8756 2061.00 2046.00 2078.00 272 2060.00 2064.00 356 3.08% 58.77%
UNILEVER 4532.00 0.28% 12.50 247019 4514.00 4509.00 4555.50 144 4531.50 4532.50 184 0.16% 9.75%
UNITE GROUP 1183.00 -1.00% -12.00 43864 1199.00 1182.00 1199.00 103 1181.00 1183.00 549 0.50% 47.80%
UNITED UTILITIES 856.80 -2.10% -18.40 450416 870.00 849.60 871.60 95 856.40 857.00 120 1.70% 19.22%
Vesuvius 471.20 1.68% 7.80 14839 466.00 463.20 471.60 733 468.40 470.60 106 1.80% -8.78%
VICTREX 2402.00 3.36% 78.00 29340 2332.00 2328.00 2406.00 76 2400.00 2404.00 409 -0.26% 2.20%
VIETNAM ENTERPRISE I 466.50 0.11% 0.50 882 468.50 466.50 469.50 606 466.00 468.00 342 -3.72% 2.19%
VinaCapital Vietnam 326.00 0.77% 2.50 29218 324.00 323.75 327.00 10808 325.50 326.00 1819 -0.77% -2.56%
Virgin Money UK 181.95 -1.25% -2.30 544045 181.10 178.90 183.40 300 181.75 182.00 300 6.84% 1.52%
VIVO ENERGY PLC. DL 116.60 -0.68% -0.80 1906 117.40 115.20 117.40 416 114.60 116.60 10 -1.34% -5.85%
VODAFONE GROUP 145.33 1.22% 1.75 10739250 144.20 143.50 145.62 21614 145.30 145.34 5526 -1.67% -6.06%
WATCH.O.SWITZ.GR.LS- 306.20 1.42% 4.30 189 304.00 304.00 306.20 161 306.20 335.00 196 -7.11% 0.00%
WEIR GROUP 1470.00 3.52% 50.00 107578 1420.50 1420.50 1479.50 207 1469.50 1470.50 170 2.23% 9.15%
WETHERSPOON J D 1482.00 -0.54% -8.00 5234 1488.00 1472.00 1488.00 122 1480.00 1483.00 48 -2.55% 33.87%
WH SMITH 2408.00 -0.99% -24.00 21719 2438.00 2406.00 2438.00 70 2406.00 2410.00 224 1.84% 41.07%
Whitbread 4641.00 0.64% 29.50 47378 4622.00 4570.00 4652.00 13 4639.00 4643.00 85 2.52% 0.34%
WILLIAM HILL 169.95 3.16% 5.20 514926 165.20 165.15 170.25 450 169.90 170.05 890 -2.43% 6.43%
WITAN INVESTMENT TST 220.00 1.85% 4.00 17886 217.00 217.00 220.00 4797 219.00 224.00 12142 0.70% 11.11%
WIZZ AIR HLDGS LS -, 3883.00 0.34% 13.00 8637 3871.00 3851.00 3926.00 108 3880.00 3885.00 273 -1.48% 38.21%
WORKSPACE GROUP 1125.00 -0.62% -7.00 1346 1132.00 1121.00 1132.00 93 1122.00 1125.00 34 4.14% 41.59%
Worldwide Healthcare 3015.00 1.00% 30.00 393 2980.00 2975.00 3015.00 228 3025.00 3040.00 49 1.88% 25.42%
WPP PLC 990.80 3.19% 30.60 427773 958.80 958.40 991.80 578 991.00 991.20 945 0.17% 13.18%