Finanz und Wirtschaft 
19.01.2021 02:54:14
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.01.2021 | 3803.75 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 18.01.2021 / 17:50 |
| Währung | GBP | Aktualisierungsstand | 19.01.2021 / 02:54 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 3.43% | 3893.3 | 3673.6 |
| 1 Woche | -0.98% | 3847.2 | 3773.3 |
| 1 Monat | 2.98% | 3893.3 | 3568.4 |
| 3 Monate | 14.25% | 3893.3 | 3126.3 |
| 6 Monate | 9.42% | 3893.3 | 3126.3 |
| 1 Jahr | -10.76% | 4262.3 | 2680.4 |
| 3 Jahre | -10.13% | 4336.8 | 2680.4 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1143.50 | 0.22% | 2.50 | 81159 | 1144.50 | 1139.50 | 1159.00 | 598 | 1141.50 | 1143.50 | 89 | -1.29% | -0.74% |
| 3I INFRASTRUCTURE | 304.50 | 0.25% | 0.75 | 33704 | 305.00 | 304.00 | 306.50 | 8127 | 292.00 | 305.00 | 2717 | -0.90% | -0.98% |
| 4IMPRINT GROUP | 2290.00 | -1.72% | -40.00 | 574 | 2330.00 | 2290.00 | 2340.00 | 34 | 2290.00 | 2300.00 | 51 | -8.58% | -11.58% |
| 888 Holdings | 310.50 | 2.64% | 8.00 | 195600 | 308.75 | 304.50 | 320.00 | 665 | 308.50 | 323.00 | 10387 | 2.14% | 8.00% |
| BARR (A.G.) | 503.00 | -0.59% | -3.00 | 1916 | 505.00 | 502.00 | 506.00 | 1 | 465.00 | 506.00 | 184 | -2.14% | -3.64% |
| AA | 34.90 | 0.43% | 0.15 | 249165 | 34.75 | 34.75 | 34.90 | 3172 | 34.75 | 34.90 | 3644 | 0.87% | 3.25% |
| ABERDEEN ASIAN INC | 234.00 | 0.00% | 0.00 | - | 234.00 | 234.00 | 234.00 | 381 | 234.00 | 235.00 | 32 | 1.74% | 4.93% |
| Aberdeen Diversif. I | 95.20 | 0.00% | 0.00 | - | 95.20 | 95.20 | 95.20 | 3 | 90.00 | 101.00 | 3453 | 0.00% | 0.00% |
| ABERDEEN NEW DAWN | 324.50 | 0.00% | 0.00 | - | 324.50 | 324.50 | 324.50 | 1136 | 326.00 | 317.00 | 500 | 0.00% | 2.04% |
| Aberdeen New India I | 568.00 | 0.00% | 0.00 | - | 568.00 | 568.00 | 568.00 | 180 | 550.00 | 480.00 | 367 | 0.00% | 12.03% |
| Aberdeen Standard As | 1240.00 | 0.00% | 0.00 | - | 1240.00 | 1240.00 | 1240.00 | 9 | 1235.00 | 1220.00 | 8 | 3.33% | 7.83% |
| Aberdeen Standard Eq | 327.50 | 0.00% | 0.00 | - | 327.50 | 327.50 | 327.50 | 500 | 327.00 | 299.00 | 18 | 4.97% | 4.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABERFORTH SMALLER CO | 1214.00 | 1.08% | 13.00 | 889 | 1210.00 | 1210.00 | 1218.00 | 1481 | 1164.00 | 1258.00 | 937 | -1.06% | -4.86% |
| ABERFORTH SPLIT LEV. | 67.40 | 0.00% | 0.00 | - | 67.40 | 67.40 | 67.40 | 80 | 67.20 | 71.60 | 10 | -7.16% | 3.69% |
| Admiral Group | 2930.00 | -0.03% | -1.00 | 28363 | 2930.00 | 2909.00 | 2945.00 | 16 | 2924.00 | 2930.00 | 40 | -1.61% | 0.55% |
| AEW UK REIT PLC LS-, | 79.30 | 0.76% | 0.60 | 56 | 79.30 | 79.30 | 79.30 | 78 | 77.80 | 85.00 | 4000 | -0.13% | 0.00% |
| AGGREKO | 636.00 | 0.55% | 3.50 | 47969 | 635.00 | 631.00 | 645.50 | 572 | 636.50 | 638.00 | 587 | -1.70% | 1.44% |
| AIRTEL AFRICA PLC DL | 78.70 | -0.25% | -0.20 | 12759 | 77.60 | 77.60 | 79.40 | 27156 | 75.40 | 81.90 | 23626 | 1.81% | 4.38% |
| AJ BELL PLC (WI) -,0 | 452.50 | 0.56% | 2.50 | 17110 | 450.00 | 450.00 | 454.00 | 80 | 452.00 | 455.50 | 204 | 3.90% | 3.31% |
| ALFA FIN.SOFTW.HL.LS | 138.20 | 0.00% | 0.00 | - | 138.20 | 138.20 | 138.20 | 641 | 139.00 | 140.80 | 5000 | 4.70% | 6.80% |
| ALLIANCE TRUST | 896.00 | -0.33% | -3.00 | 2728 | 900.00 | 895.00 | 901.00 | 3170 | 874.00 | 918.00 | 1932 | -2.82% | -0.44% |
| ALLIANZ TECH TST | 3025.00 | 0.67% | 20.00 | 1556 | 3000.00 | 3000.00 | 3030.00 | 5 | 3005.00 | 3030.00 | 100 | -1.31% | 2.02% |
| ALLIED MINDS (WI) LS | 29.40 | 2.26% | 0.65 | 3000 | 29.50 | 29.40 | 29.50 | 1381 | 27.85 | 30.70 | 2530 | -2.00% | -13.40% |
| ALTERNA.CREDI.INVE.L | 866.00 | -0.23% | -2.00 | 130 | 870.00 | 866.00 | 870.00 | 510 | 866.00 | 872.00 | 203 | -0.23% | -0.23% |
| AMIGO HLDGS PLC. LS- | 8.50 | -8.70% | -0.81 | 10027 | 8.80 | 8.50 | 9.05 | 10461 | 8.26 | 9.00 | 1228 | 4.94% | 4.55% |
| ANGLO AMERICAN | 2681.50 | 0.68% | 18.00 | 397140 | 2663.00 | 2651.00 | 2683.50 | 124 | 2680.00 | 2743.50 | 895 | -2.79% | 10.49% |
| ANGLO-EASTERN | 622.00 | 0.00% | 0.00 | - | 622.00 | 622.00 | 622.00 | 4 | 620.00 | 696.00 | 800 | 0.00% | 5.42% |
| ANTOFAGASTA | 1523.50 | 0.86% | 13.00 | 112546 | 1490.00 | 1490.00 | 1529.00 | 373 | 1522.50 | 1703.00 | 1321 | -1.77% | 5.54% |
| AO World | 377.00 | -3.58% | -14.00 | 113640 | 390.00 | 376.00 | 390.00 | 1860 | 372.00 | 381.00 | 1860 | -9.48% | -9.05% |
| APAX GLOBAL ALPHA LT | 191.00 | 2.58% | 4.80 | 1895 | 188.20 | 188.20 | 194.80 | 1 | 150.00 | 196.00 | 3415 | -1.85% | -1.44% |
| Aptitude Software Gr | 534.00 | 0.00% | 0.00 | 5 | 534.00 | 534.00 | 534.00 | 1 | 532.00 | 546.00 | 12 | 15.33% | 18.93% |
| Arrow Global Group | 191.20 | -1.75% | -3.40 | 11024 | 192.60 | 190.90 | 194.00 | 2059 | 190.20 | 198.60 | 364 | -2.45% | -4.88% |
| ARTEMIS ALPHA TRUST | 413.00 | 0.00% | 0.00 | - | 413.00 | 413.00 | 413.00 | 2 | 389.00 | 398.00 | 18 | 19.36% | 19.36% |
| ASCENTIAL PLC LS-,01 | 356.00 | -0.56% | -2.00 | 11423 | 359.60 | 352.80 | 359.80 | 8699 | 341.40 | 370.60 | 9522 | -2.04% | -7.63% |
| ASHMORE GROUP | 449.00 | -0.53% | -2.40 | 37264 | 452.60 | 448.10 | 453.60 | 654 | 448.20 | 449.20 | 352 | -1.79% | 4.08% |
| ASHTEAD GROUP | 3661.00 | 0.33% | 12.00 | 131128 | 3696.00 | 3641.00 | 3696.00 | 698 | 3612.00 | 3663.00 | 191 | 0.16% | 6.47% |
| Asia Dragon Trust | 552.00 | 0.00% | 0.00 | - | 552.00 | 552.00 | 552.00 | 641 | 556.00 | 556.00 | 108 | 3.37% | 6.15% |
| Associated British F | 2273.00 | 1.09% | 24.50 | 73832 | 2240.00 | 2237.00 | 2288.00 | 1034 | 2187.00 | 2275.00 | 300 | 2.39% | 0.18% |
| Assura PLC | 76.00 | 0.40% | 0.30 | 141856 | 75.95 | 75.30 | 76.30 | 2500 | 75.60 | 76.10 | 2500 | -2.44% | -0.65% |
| Aston Martin Lagonda | 1698.20 | 4.81% | 78.00 | 22251 | 1603.20 | 1602.20 | 1698.20 | 211 | 1700.40 | 1950.00 | 18 | 0.37% | -15.09% |
| AstraZeneca | 7677.00 | 1.43% | 108.00 | 315116 | 7582.00 | 7561.00 | 7689.00 | 334 | 7556.00 | 10000.00 | 16 | 1.44% | 4.59% |
| AUGMENTUM FINTECH LS | 134.00 | 0.00% | 0.00 | - | 134.00 | 134.00 | 134.00 | 2 | 106.00 | 253.00 | 5 | -0.37% | -0.37% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AUTO TRADER GRP PLCL | 568.40 | 0.46% | 2.60 | 151452 | 567.80 | 567.00 | 574.40 | 827 | 567.80 | 568.60 | 280 | -4.15% | -4.41% |
| AVAST PLC. (WI) LS-, | 534.00 | 0.00% | 0.00 | 177279 | 536.50 | 531.50 | 543.00 | 595 | 533.50 | 534.50 | 1905 | 0.85% | -0.47% |
| AVEVA GROUP | 3748.00 | -1.47% | -56.00 | 91512 | 3826.00 | 3742.00 | 3877.00 | 84 | 3745.00 | 3749.00 | 84 | 6.72% | 17.46% |
| AVI Global Trust | 869.00 | 0.23% | 2.00 | 477 | 876.00 | 869.00 | 879.00 | 100 | 867.00 | 901.00 | 171 | -1.31% | -1.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aviva | 351.00 | 0.63% | 2.20 | 1029934 | 348.00 | 347.20 | 353.50 | 885 | 350.90 | 361.80 | 6741 | 1.36% | 7.87% |
| AVON RUBBER | 3480.00 | -2.25% | -80.00 | 1950 | 3555.00 | 3460.00 | 3555.00 | 15 | 3470.00 | 3500.00 | 212 | -1.28% | 9.26% |
| B & M Europ.Value Re | 503.60 | -0.24% | -1.20 | 505070 | 510.40 | 502.80 | 511.40 | 1200 | 503.00 | 503.80 | 624 | -8.87% | -2.89% |
| BABCOCK INT GROUP | 206.40 | -6.18% | -13.60 | 440284 | 221.40 | 205.50 | 229.00 | 1046 | 205.10 | 206.70 | 995 | -21.85% | -27.04% |
| BAE SYSTEMS | 488.00 | -1.63% | -8.10 | 340610 | 495.00 | 485.40 | 495.90 | 6059 | 447.50 | 488.10 | 550 | -2.07% | -0.61% |
| Baillie Gifford Chin | 516.00 | 0.00% | 0.00 | - | 516.00 | 516.00 | 516.00 | 19 | 440.00 | 534.00 | 1420 | 0.00% | -1.15% |
| Baillie Gifford Euro | 1425.00 | 0.00% | 0.00 | - | 1425.00 | 1425.00 | 1425.00 | 276 | 1405.00 | 1430.00 | 491 | -2.73% | 0.71% |
| BAILLIE GIFFORD JP | 1078.00 | -1.10% | -12.00 | 941 | 1073.00 | 1073.00 | 1080.00 | 1850 | 1036.00 | 1122.00 | 875 | -2.80% | -2.71% |
| BAILLIE GIFFORD SHIN | 253.00 | 1.30% | 3.25 | 836 | 253.00 | 253.00 | 253.50 | 1 | 233.00 | 269.00 | 80 | -4.62% | -4.98% |
| BAILLIE GIFFORD UK G | 225.00 | 0.00% | 0.00 | - | 225.00 | 225.00 | 225.00 | 8333 | 225.00 | 232.00 | 11 | 0.45% | 0.45% |
| BAI.GIF. US GROWTH L | 332.50 | 1.68% | 5.50 | 8543 | 328.00 | 328.00 | 335.00 | 86 | 333.00 | 334.00 | 579 | 2.62% | 1.68% |
| BAKKAVOR GRP PLC LS | 90.90 | 0.50% | 0.45 | 3298 | 91.70 | 90.30 | 91.70 | 100 | 75.00 | 93.60 | 1161 | 8.60% | 12.22% |
| BALFOUR BEATTY | 284.00 | -0.70% | -2.00 | 54116 | 284.20 | 282.60 | 287.20 | 2094 | 282.20 | 284.40 | 1407 | 1.43% | 4.72% |
| Bank of Georgia | 1214.00 | 1.85% | 22.00 | 668 | 1220.00 | 1206.00 | 1224.00 | 1874 | 1162.00 | 1260.00 | 326 | -2.72% | -0.33% |
| BANKERS INV TRUST | 1116.00 | 0.54% | 6.00 | 349 | 1110.00 | 1110.00 | 1116.00 | 10 | 1104.00 | 1152.00 | 1535 | -1.24% | 1.64% |
| Barclays Bank | 151.24 | 1.67% | 2.48 | 3053601 | 148.42 | 147.94 | 151.42 | 10000 | 145.42 | 151.80 | 5000 | -0.15% | 2.38% |
| BARRATT DEVELOPMENTS | 701.80 | 0.80% | 5.60 | 221001 | 692.70 | 692.70 | 708.20 | 785 | 701.00 | 703.00 | 769 | 0.17% | 4.90% |
| Batm Advanced Com. | 104.00 | 5.69% | 5.60 | 55946 | 100.00 | 100.00 | 104.00 | 408 | 102.00 | 170.00 | 290 | 13.04% | 14.54% |
| BB HEALTHCA.TR.RED.L | 185.50 | 0.54% | 1.00 | 10065 | 186.50 | 185.00 | 186.50 | 3768 | 185.50 | 185.50 | 723 | 0.00% | 4.51% |
| BBGI Global Infrastr | 175.10 | 0.29% | 0.50 | 14542 | 174.20 | 174.20 | 175.10 | 4175 | 170.00 | 179.00 | 5186 | -0.51% | 0.06% |
| BEAZLEY PLC LS -,05 | 342.20 | -1.95% | -6.80 | 118935 | 351.40 | 342.00 | 351.40 | 1123 | 341.80 | 343.00 | 230 | -5.57% | -6.45% |
| BELLWAY | 2910.00 | 0.94% | 27.00 | 24048 | 2917.00 | 2903.00 | 2944.00 | 122 | 2906.00 | 2922.00 | 169 | -2.87% | -2.05% |
| BERKELEY GROUP | 4475.00 | 0.29% | 13.00 | 28307 | 4487.00 | 4456.00 | 4541.00 | 40 | 4473.00 | 4477.00 | 68 | -3.54% | -6.16% |
| BH GLOBAL LTD GBP | 2020.00 | 0.00% | 0.00 | 10000 | 2000.00 | 2000.00 | 2020.00 | 3 | 1975.00 | 2020.00 | 10 | 2.67% | 2.67% |
| BH MACRO LTD GBP | 3690.00 | 0.00% | 0.00 | - | 3690.00 | 3690.00 | 3690.00 | 1 | 3350.00 | 3690.00 | 148 | 1.37% | 6.65% |
| BHP Group | 2115.00 | -0.87% | -18.50 | 484586 | 2128.00 | 2096.50 | 2136.50 | 1199 | 2094.00 | 2118.00 | 300 | -2.29% | 9.63% |
| BIFFA PLC LS-,01 | 246.00 | 0.82% | 2.00 | 22035 | 247.00 | 244.00 | 247.00 | 6322 | 235.50 | 246.50 | 96 | 2.71% | 6.72% |
| Big Yellow Group | 1110.00 | -1.07% | -12.00 | 21063 | 1118.00 | 1101.00 | 1128.00 | 51 | 1109.00 | 1117.00 | 160 | 2.97% | 1.65% |
| BIOTECH GROWTH TR. L | 1688.00 | 1.56% | 26.00 | 1382 | 1683.00 | 1678.00 | 1688.00 | 56 | 1678.00 | 1722.00 | 156 | 3.69% | 7.11% |
| BLACKR.NOR.AM.INC.TR | 166.50 | 0.00% | 0.00 | - | 166.50 | 166.50 | 166.50 | 40 | 150.00 | 169.00 | 1801 | 0.00% | 0.00% |
| BLACKROCK FRONT MKTS | 123.50 | 0.00% | 0.00 | - | 123.50 | 123.50 | 123.50 | 376 | 125.00 | 121.50 | 112 | 3.35% | 3.78% |
| BLACKROCK GREAT EUR | 530.00 | 0.00% | 0.00 | - | 530.00 | 530.00 | 530.00 | 18 | 528.00 | 532.00 | 19 | -1.12% | 0.00% |
| BLACKROCK LAT AM | 402.00 | 0.00% | 0.00 | - | 402.00 | 402.00 | 402.00 | 2900 | 340.00 | 369.00 | 4077 | 0.00% | 0.00% |
| BLACKROCK SMLR CO | 1644.00 | -1.32% | -22.00 | 336 | 1690.00 | 1644.00 | 1690.00 | 180 | 855.00 | 1696.00 | 291 | -2.61% | -5.19% |
| THROGMORTON TRUST | 768.00 | 1.32% | 10.00 | 275 | 762.00 | 762.00 | 768.00 | 112 | 754.00 | 774.00 | 322 | 1.86% | -1.03% |
| BLACKROCK WLD MINING | 542.00 | -1.45% | -8.00 | 4641 | 549.00 | 542.00 | 549.00 | 3010 | 519.00 | 564.00 | 5460 | -6.39% | 4.23% |
| BLOOMSBURY PUB. | 292.00 | 2.82% | 8.00 | 85 | 290.00 | 290.00 | 292.00 | 5 | 248.00 | 359.00 | 60 | -2.01% | 0.00% |
| BLUEFIELD SOLAR INCO | 133.75 | 0.00% | 0.00 | - | 133.75 | 133.75 | 133.75 | 172 | 134.00 | 132.50 | 323 | 0.75% | 2.49% |
| F&C CAPITAL & INCOME | 301.00 | 0.00% | 0.00 | - | 301.00 | 301.00 | 301.00 | 50 | 303.00 | 291.00 | 329 | 0.00% | 5.24% |
| BMO COMMERCIAL PPTY | 75.35 | -0.59% | -0.45 | 12125 | 75.80 | 74.90 | 75.90 | 8000 | 71.00 | 77.90 | 2741 | 0.07% | -5.69% |
| Bmo Global Smaller C | 145.20 | -0.14% | -0.20 | 2119 | 146.20 | 145.20 | 146.20 | 1 | 122.00 | 145.60 | 535 | -1.89% | 0.00% |
| BMO Private Equity T | 298.00 | 0.00% | 0.00 | - | 298.00 | 298.00 | 298.00 | 3418 | 225.00 | 301.00 | 623 | 0.00% | 0.00% |
| BMO REAL ESTATE INV. | 63.20 | 2.93% | 1.80 | 314 | 63.20 | 63.20 | 63.20 | 7 | 64.00 | 80.00 | 60 | 3.61% | 3.27% |
| BODYCOTE PLC LS -,17 | 744.50 | 1.57% | 11.50 | 28974 | 714.00 | 714.00 | 751.50 | 414 | 742.50 | 758.50 | 4101 | -0.67% | -0.60% |
| BP PLC | 300.35 | -0.81% | -2.45 | 3798338 | 299.05 | 295.50 | 301.00 | 8464 | 297.10 | 301.45 | 974 | 0.24% | 17.44% |
| BREWIN DOLPHIN | 299.00 | -1.48% | -4.50 | 21128 | 303.50 | 297.50 | 303.75 | 1263 | 297.00 | 300.00 | 1263 | -2.92% | -2.92% |
| BRIT AMER TOBACCO | 2758.00 | -0.31% | -8.50 | 148758 | 2763.00 | 2751.00 | 2775.00 | 987 | 2636.00 | 3000.00 | 53 | -0.63% | 1.38% |
| BRITISH LAND CO | 453.10 | 0.89% | 4.00 | 575355 | 448.75 | 448.30 | 462.20 | 5624 | 447.80 | 453.60 | 693 | 0.44% | -7.27% |
| BRITVIC | 788.00 | -1.31% | -10.50 | 28054 | 796.50 | 787.50 | 802.25 | 492 | 787.00 | 791.00 | 141 | -1.68% | -2.72% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BRUNNER INVESTMENT T | 862.00 | -0.92% | -8.00 | 246 | 862.00 | 862.00 | 862.00 | 125 | 868.00 | 856.00 | 13 | 0.94% | 0.70% |
| BT GROUP | 138.35 | -1.60% | -2.25 | 2071354 | 138.55 | 136.55 | 138.80 | 10000 | 132.30 | 140.95 | 5000 | -3.29% | 3.94% |
| BUNZL | 2438.00 | 0.00% | 0.00 | 50329 | 2430.00 | 2429.00 | 2456.00 | 101 | 2427.00 | 2446.00 | 99 | -1.93% | -0.49% |
| BURBERRY GROUP | 1736.00 | 1.67% | 28.50 | 97113 | 1708.50 | 1708.50 | 1736.25 | 1457 | 1721.00 | 1736.50 | 189 | -3.82% | -3.15% |
| C&C Group | 232.00 | -0.85% | -2.00 | 22190 | 234.00 | 231.50 | 235.50 | 408 | 232.00 | 234.00 | 1428 | -4.53% | 2.43% |
| Cairn Energy | 190.40 | -0.52% | -1.00 | 26893 | 189.80 | 188.40 | 191.20 | 1481 | 182.90 | 192.40 | 1481 | -4.85% | -9.07% |
| CALEDONIA INVESTMENT | 2837.50 | -0.35% | -10.00 | 104 | 2855.00 | 2837.50 | 2860.00 | 308 | 2745.00 | 2870.00 | 54 | -0.96% | -0.44% |
| CALISEN PLC LS -,01 | 260.55 | 0.44% | 1.15 | 6247 | 259.60 | 259.60 | 260.95 | 180 | 258.50 | 261.00 | 13592 | 0.13% | 0.68% |
| CAPITA | 37.65 | 1.61% | 0.59 | 137828 | 36.94 | 36.83 | 37.65 | 841 | 36.90 | 42.30 | 250 | -1.03% | -4.68% |
| CAPITAL & COUNTIES | 140.00 | 0.36% | 0.50 | 115122 | 139.90 | 137.80 | 140.10 | 845 | 139.90 | 140.30 | 1799 | 0.72% | -3.45% |
| Capital & Regional | 72.80 | 0.00% | 0.00 | - | 72.80 | 72.80 | 72.80 | 5 | 53.00 | 81.80 | 280 | 0.00% | -4.59% |
| CAPITAL GEARING | 4720.00 | 0.00% | 0.00 | 1 | 4720.00 | 4720.00 | 4720.00 | 994 | 4690.00 | 4920.00 | 258 | 0.21% | 0.43% |
| Card Factory | 37.88 | -0.85% | -0.33 | 7905 | 37.45 | 37.45 | 38.25 | 5334 | 36.90 | 39.35 | 5737 | -9.17% | -8.95% |
| Carnival | 1334.50 | 1.71% | 22.50 | 64832 | 1304.00 | 1280.00 | 1334.50 | 278 | 1330.50 | 1361.50 | 500 | 4.01% | -2.95% |
| Carr's Group | 124.00 | 0.00% | 0.00 | - | 124.00 | 124.00 | 124.00 | 2677 | 93.40 | 136.00 | 172 | -3.88% | -5.70% |
| CC JAP.+GROWTH TR. L | 149.00 | 0.00% | 0.00 | - | 149.00 | 149.00 | 149.00 | 926 | 149.00 | 147.00 | 303 | 3.65% | 7.97% |
| CENTAMIN | 116.00 | -0.56% | -0.65 | 398378 | 117.30 | 113.90 | 117.30 | 587 | 115.85 | 117.15 | 262 | -8.55% | -6.49% |
| CENTRICA | 49.60 | -1.98% | -1.00 | 2520122 | 49.67 | 49.24 | 50.32 | 6772 | 49.53 | 51.00 | 2231 | -0.80% | 6.61% |
| CHEMRING GROUP | 308.50 | 2.66% | 8.00 | 30192 | 310.00 | 305.00 | 314.75 | 7001 | 296.00 | 315.50 | 880 | 1.82% | 8.06% |
| CHESNARA | 287.50 | 0.35% | 1.00 | 300 | 287.50 | 287.50 | 287.50 | 896 | 274.50 | 299.00 | 1029 | 0.17% | -0.86% |
| CHRYSALIS INVESTMENT | 202.00 | 1.76% | 3.50 | 134990 | 201.50 | 200.00 | 204.00 | 5157 | 174.50 | 203.00 | 6250 | 8.02% | 7.45% |
| Cineworld Group | 67.81 | 4.00% | 2.61 | 1210738 | 65.16 | 65.00 | 68.14 | 11139 | 67.08 | 67.90 | 819 | 4.29% | 5.49% |
| CITY MERCH.H.YL.TR.L | 198.00 | 0.00% | 0.00 | - | 198.00 | 198.00 | 198.00 | 10 | 195.00 | 197.50 | 5 | 6.17% | 6.17% |
| City of London Inves | 453.00 | 0.00% | 0.00 | - | 453.00 | 453.00 | 453.00 | 7 | 406.00 | 459.00 | 1 | 0.00% | 4.14% |
| City of London Inv T | 372.75 | 0.00% | 0.00 | 4460 | 373.50 | 372.50 | 373.50 | 41 | 370.00 | 386.00 | 6580 | -1.91% | 0.47% |
| CIVITAS SOCI.HOUS.LS | 104.20 | 0.97% | 1.00 | 52124 | 104.20 | 103.50 | 104.40 | 7 | 104.00 | 104.60 | 449 | -0.95% | -0.76% |
| Clarkson PLC | 2715.00 | -1.99% | -55.00 | 1044 | 2790.00 | 2710.00 | 2790.00 | 13 | 2700.00 | 2825.00 | 708 | -5.57% | 0.65% |
| CLIPPER LOG. (WI) LS | 571.00 | 0.53% | 3.00 | 6465 | 570.00 | 565.00 | 572.00 | 52 | 569.00 | 594.00 | 1775 | -12.29% | -0.17% |
| CLOSE BROTHERS GROUP | 1415.00 | 0.43% | 6.00 | 10017 | 1406.00 | 1398.00 | 1416.00 | 141 | 1414.00 | 1418.00 | 260 | -0.07% | 1.98% |
| CLS HOLDINGS | 221.00 | 0.45% | 1.00 | 7907 | 220.50 | 220.50 | 224.50 | 50 | 195.00 | 223.00 | 70 | 3.27% | -1.45% |
| CMC MARKETS PLC LS - | 419.50 | -2.33% | -10.00 | 26610 | 417.25 | 412.00 | 423.00 | 4384 | 402.50 | 437.00 | 3474 | -0.12% | 7.98% |
| Coats Group PLC | 63.60 | 0.16% | 0.10 | 26818 | 63.70 | 63.30 | 64.00 | 489 | 63.40 | 63.90 | 5929 | -3.78% | -6.06% |
| Coca-Cola HBC | 2328.00 | 0.95% | 22.00 | 80728 | 2300.00 | 2300.00 | 2352.50 | 47 | 2326.00 | 2329.00 | 143 | -1.06% | -1.23% |
| Compass Group | 1411.00 | 0.82% | 11.50 | 253895 | 1423.50 | 1398.00 | 1423.50 | 313 | 1409.50 | 1410.50 | 237 | 0.04% | 3.22% |
| Computacenter | 2362.00 | 0.77% | 18.00 | 4459 | 2380.00 | 2340.00 | 2380.00 | 248 | 2360.00 | 2366.00 | 189 | -0.17% | -3.43% |
| CONTOURGLOBAL (WI) L | 214.50 | -0.35% | -0.75 | 4889 | 213.00 | 213.00 | 216.00 | 150 | 196.00 | 216.00 | 387 | -0.92% | 0.94% |
| ConvaTec Group | 197.20 | -0.95% | -1.90 | 291293 | 199.20 | 196.90 | 199.50 | 1727 | 196.50 | 197.50 | 750 | -3.90% | -0.70% |
| Costain Group | 61.25 | 0.00% | 0.00 | - | 61.25 | 61.25 | 61.25 | 2940 | 60.40 | 61.00 | 2604 | 1.74% | 9.38% |
| COUNTRYSIDE PR.PLC L | 421.10 | 0.45% | 1.90 | 100218 | 419.80 | 419.00 | 424.40 | 676 | 421.00 | 421.80 | 674 | -4.73% | -9.91% |
| CQS NEW CITY HIGH YL | 52.40 | 0.00% | 0.00 | - | 52.40 | 52.40 | 52.40 | 77 | 53.00 | 52.80 | 50 | 0.00% | 0.00% |
| CRANSWICK | 3480.00 | 0.06% | 2.00 | 7138 | 3480.00 | 3452.00 | 3490.00 | 17 | 3480.00 | 3484.00 | 37 | -1.69% | -1.30% |
| Crest Nicholson | 307.00 | 0.85% | 2.60 | 25298 | 306.80 | 305.40 | 313.40 | 6720 | 294.80 | 319.20 | 912 | -2.48% | -5.42% |
| CRH PLC | 3257.00 | -0.31% | -10.00 | 47997 | 3269.00 | 3243.00 | 3282.00 | 110 | 3245.00 | 3254.00 | 94 | -3.67% | 6.40% |
| Croda Int | 6346.00 | -0.25% | -16.00 | 100514 | 6344.00 | 6312.00 | 6404.00 | 103 | 6340.00 | 6352.00 | 103 | -4.23% | -2.94% |
| CUSTODIAN REIT PLC L | 89.20 | 0.91% | 0.80 | 4470 | 88.30 | 88.30 | 89.20 | 3430 | 86.80 | 89.60 | 4850 | 1.36% | 1.36% |
| CVC CR.PTNRS EUR.OPP | 93.80 | 0.00% | 0.00 | - | 93.80 | 93.80 | 93.80 | 1013 | 93.00 | 99.00 | 2152 | 0.00% | 0.00% |
| DCC | 5726.00 | 0.46% | 26.00 | 27168 | 5690.00 | 5658.00 | 5754.00 | 25 | 5724.00 | 5728.00 | 58 | 3.88% | 9.99% |
| DE LA RUE | 161.40 | 0.50% | 0.80 | 31103 | 160.30 | 159.00 | 162.40 | 320 | 160.60 | 169.80 | 426 | -2.42% | -5.06% |
| DECHRA PHARMA | 3634.00 | 2.31% | 82.00 | 17546 | 3582.00 | 3576.00 | 3649.00 | 176 | 3630.00 | 3634.00 | 135 | 2.02% | 5.03% |
| Derwent London | 3261.00 | -0.18% | -6.00 | 35923 | 3250.00 | 3216.00 | 3298.00 | 59 | 3238.00 | 3268.00 | 50 | 6.22% | 5.88% |
| DEVRO | 160.10 | 2.63% | 4.10 | 224867 | 162.00 | 155.00 | 163.00 | 550 | 159.80 | 166.80 | 931 | -0.99% | 2.23% |
| DFS FURNITURE PLC | 230.50 | 0.88% | 2.00 | 93 | 232.00 | 230.50 | 232.00 | 5 | 154.00 | 239.50 | 201 | -2.33% | 1.77% |
| Diageo | 2898.00 | -0.07% | -2.00 | 180403 | 2902.50 | 2895.50 | 2921.00 | 50 | 2897.00 | 2939.50 | 842 | -2.16% | 0.10% |
| DIALIGHT PLC LS-,018 | 275.00 | 0.00% | 0.00 | - | 275.00 | 275.00 | 275.00 | 1 | 249.00 | 261.00 | 12 | 0.00% | 0.00% |
| Dignity | 596.00 | -0.42% | -2.50 | 1252 | 596.00 | 588.00 | 596.00 | 15 | 520.00 | 624.00 | 223 | -0.67% | -7.45% |
| Diploma | 2117.00 | -0.24% | -5.00 | 30781 | 2118.00 | 2112.00 | 2138.00 | 94 | 2116.00 | 2118.00 | 161 | -2.17% | -3.07% |
| Direct Line Insuranc | 327.80 | -0.52% | -1.70 | 178840 | 328.40 | 327.20 | 329.80 | 1266 | 327.40 | 327.80 | 81 | -2.76% | 2.95% |
| ACAL | 732.00 | 0.27% | 2.00 | 20780 | 732.00 | 730.00 | 735.00 | 1 | 600.00 | 748.00 | 222 | 0.83% | 7.49% |
| DIVERSE INCOME TRUST | 100.00 | 0.00% | 0.00 | - | 100.00 | 100.00 | 100.00 | 860 | 92.80 | 100.50 | 1494 | 0.00% | 6.84% |
| DIVERS.GAS+OIL PLC L | 112.00 | 0.72% | 0.80 | 45155 | 111.60 | 111.60 | 112.60 | 1409 | 112.00 | 116.40 | 25183 | 0.36% | -1.23% |
| Dixons Carphone | 125.30 | 5.38% | 6.40 | 1116816 | 121.70 | 121.70 | 125.70 | 2974 | 125.30 | 125.60 | 700 | 5.92% | 7.65% |
| DOMINOS PIZZA UK&IRL | 324.40 | 0.25% | 0.80 | 38847 | 325.60 | 324.20 | 327.80 | 388 | 322.60 | 325.60 | 1264 | -2.76% | 2.08% |
| DRAX GROUP | 385.00 | -0.52% | -2.00 | 34434 | 390.40 | 382.40 | 390.60 | 98 | 385.00 | 386.00 | 662 | -0.88% | 2.72% |
| DS Smith | 389.70 | 1.72% | 6.60 | 552365 | 383.80 | 383.80 | 390.80 | 830 | 389.40 | 389.90 | 550 | -3.80% | 3.70% |
| DUNEDIN INC GWTH INV | 294.00 | 0.00% | 0.00 | - | 294.00 | 294.00 | 294.00 | 7704 | 291.00 | 294.00 | 18 | -1.01% | 3.16% |
| DUNELM GROUP | 1179.00 | -1.67% | -20.00 | 23746 | 1196.00 | 1172.00 | 1196.00 | 70 | 1177.00 | 1180.00 | 70 | -8.96% | -3.12% |
| DWF GROUP PLC LS-,01 | 84.00 | 0.00% | 0.00 | - | 84.00 | 84.00 | 84.00 | 2 | 74.20 | 91.00 | 120 | 0.00% | -0.47% |
| EasyJet | 814.60 | -1.59% | -13.20 | 540895 | 805.40 | 801.80 | 819.20 | 173 | 814.60 | 820.60 | 980 | 5.60% | -1.97% |
| ECOFIN GL.UTIL.+INFR | 205.00 | 0.00% | 0.00 | - | 205.00 | 205.00 | 205.00 | 2475 | 196.00 | 206.00 | 3750 | 0.00% | 12.33% |
| EDINBURGH INV TRUST | 556.00 | 0.00% | 0.00 | 2783 | 554.00 | 553.00 | 556.00 | 170 | 547.00 | 564.00 | 478 | -1.77% | 0.45% |
| EDINBURGH WORLDWIDE | 385.00 | 1.18% | 4.50 | 228183 | 385.00 | 383.50 | 386.00 | 9780 | 374.50 | 396.50 | 3377 | 2.12% | 5.34% |
| EDISTON PROP. INV. L | 68.60 | 2.54% | 1.70 | 60 | 68.60 | 68.60 | 68.60 | 2500 | 62.00 | 67.00 | 150 | 2.39% | 3.63% |
| ELECTRA PRIVATE EQ | 259.00 | 0.00% | 0.00 | - | 259.00 | 259.00 | 259.00 | 2 | 259.00 | 275.00 | 7 | 0.00% | -5.82% |
| ELECTROCOMPONENTS | 905.00 | -0.71% | -6.50 | 68008 | 917.50 | 899.50 | 917.50 | 170 | 903.50 | 905.00 | 572 | -1.79% | 3.72% |
| Elementis | 116.00 | 1.58% | 1.80 | 32907 | 113.60 | 113.60 | 116.80 | 256 | 113.70 | 116.70 | 3081 | -0.60% | 0.56% |
| Empiric Student Ppty | 70.90 | -1.73% | -1.25 | 10108 | 71.30 | 70.80 | 71.30 | 4261 | 68.00 | 73.90 | 3274 | -2.34% | -4.19% |
| ENERGEAN PLC LS -,01 | 880.50 | 2.34% | 20.10 | 11216 | 858.50 | 855.00 | 884.10 | 164 | 880.50 | 916.30 | 2906 | -0.73% | 21.99% |
| EnQuest | 13.12 | 0.46% | 0.06 | 805998 | 13.08 | 12.86 | 13.32 | 100 | 12.00 | 13.76 | 11602 | -1.94% | 15.29% |
| Entain | 1415.50 | 0.78% | 11.00 | 154038 | 1404.50 | 1398.50 | 1417.00 | 507 | 1415.00 | 1416.50 | 224 | -2.35% | 25.04% |
| EP GLOBAL OPP TRUST | 278.00 | 0.00% | 0.00 | - | 278.00 | 278.00 | 278.00 | 765 | 260.00 | 276.00 | 10 | 0.00% | 0.00% |
| EQUINITI GRP PLC LS | 116.60 | -1.69% | -2.00 | 9063 | 118.60 | 116.00 | 118.80 | 7116 | 111.80 | 121.00 | 6914 | -0.17% | 5.81% |
| Essentra | 314.40 | -0.82% | -2.60 | 16908 | 313.60 | 313.60 | 317.40 | 5872 | 301.60 | 327.00 | 6843 | 0.32% | 1.81% |
| EUROMONEY INST INV | 1022.00 | 2.20% | 22.00 | 3957 | 1016.00 | 1010.00 | 1026.00 | 83 | 1020.00 | 1064.00 | 1870 | -3.58% | -4.84% |
| EUROPEAN ASSETS TRUS | 120.25 | 0.00% | 0.00 | - | 120.25 | 120.25 | 120.25 | 2800 | 117.50 | 117.00 | 2695 | 0.00% | 3.66% |
| JUPITER EUROPEAN OPP | 721.00 | 0.49% | 3.50 | 8375 | 721.00 | 720.00 | 721.00 | 1933 | 699.00 | 743.00 | 2153 | -1.50% | -0.55% |
| EVRAZ | 504.60 | 0.56% | 2.80 | 287675 | 502.00 | 499.00 | 510.40 | 5073 | 497.40 | 504.80 | 634 | -0.39% | 7.32% |
| EXPERIAN | 2689.00 | 0.79% | 21.00 | 224010 | 2685.00 | 2668.00 | 2713.00 | 80 | 2687.00 | 2984.00 | 758 | -5.12% | -3.65% |
| F&C Investment Trust | 793.00 | 1.54% | 12.00 | 1268 | 790.00 | 789.00 | 793.00 | 4678 | 764.00 | 808.00 | 4414 | -2.10% | 1.02% |
| FDM Group | 1023.00 | 0.89% | 9.00 | 2974 | 1018.00 | 1018.00 | 1026.00 | 75 | 1022.00 | 1066.00 | 1572 | -5.28% | -9.15% |
| Ferguson | 9048.00 | -2.57% | -239.00 | 46254 | 9314.00 | 9043.00 | 9374.00 | 50 | 9044.00 | 9050.00 | 35 | -1.18% | 1.75% |
| FERREXPO | 327.60 | -1.21% | -4.00 | 95675 | 335.20 | 325.40 | 335.40 | 500 | 327.00 | 329.80 | 1503 | -3.53% | 15.76% |
| FIDELITY ASIAN VALUE | 453.00 | 0.00% | 0.00 | - | 453.00 | 453.00 | 453.00 | 636 | 420.00 | 450.00 | 32 | 7.60% | 7.60% |
| FIDELITY CHINA SPC | 412.25 | 1.79% | 7.25 | 7138 | 410.00 | 410.00 | 412.50 | 75 | 333.00 | 490.00 | 300 | 3.32% | 8.20% |
| FIDELITY EUROPEAN | 284.75 | 0.26% | 0.75 | 8705 | 283.50 | 283.50 | 284.75 | 3949 | 273.50 | 288.00 | 283 | -0.96% | -0.44% |
| FIDELITY JAPANESE VA | 219.00 | 0.00% | 0.00 | - | 219.00 | 219.00 | 219.00 | 450 | 220.00 | 213.00 | 200 | 0.00% | 0.00% |
| FIDELITY SPEC VALUES | 247.00 | 0.61% | 1.50 | 3855 | 247.00 | 246.75 | 247.50 | 1 | 170.00 | 257.00 | 21 | -0.40% | 1.54% |
| FINSBURY GR&INC TRUS | 862.00 | -0.46% | -4.00 | 2794 | 870.00 | 861.00 | 870.00 | 2505 | 840.00 | 864.00 | 456 | -3.15% | -1.49% |
| FIRSTGROUP | 75.05 | 0.67% | 0.50 | 260954 | 75.00 | 73.50 | 75.95 | 3031 | 74.45 | 75.00 | 1339 | -2.60% | 1.15% |
| FISHER JAMES & SONS | 962.00 | -1.23% | -12.00 | 873 | 973.00 | 962.00 | 980.00 | 56 | 962.00 | 1500.00 | 1 | -1.59% | 2.34% |
| Flutter Entertainmen | 14750.00 | -1.37% | -205.00 | 24867 | 14880.00 | 14720.00 | 15070.00 | 46 | 14735.00 | 15875.00 | 147 | -5.21% | -2.16% |
| Foresight Solar Fund | 102.00 | 0.00% | 0.00 | 1914 | 102.00 | 102.00 | 102.25 | 15216 | 102.00 | 115.00 | 10 | -0.73% | -1.21% |
| FORTERRA PLC LS -,01 | 256.00 | -1.35% | -3.50 | 14878 | 255.00 | 252.50 | 256.00 | 71 | 245.00 | 258.50 | 380 | -0.97% | 5.57% |
| Foxtons Group | 58.90 | -0.51% | -0.30 | 108876 | 58.60 | 57.60 | 58.90 | 250 | 51.00 | 70.00 | 100 | 4.43% | 13.71% |
| Frasers Group | 439.60 | 0.23% | 1.00 | 16824 | 446.00 | 435.80 | 446.40 | 335 | 439.40 | 457.80 | 4943 | -2.70% | -3.38% |
| FRESNILLO | 1093.00 | 0.64% | 7.00 | 91256 | 1100.75 | 1080.75 | 1117.00 | 410 | 1090.50 | 1093.50 | 423 | -7.37% | -3.32% |
| Fuller Smith Turner | 758.00 | 0.00% | 0.00 | - | 758.00 | 758.00 | 758.00 | 50 | 680.00 | 830.00 | 2 | 6.01% | 3.27% |
| FUNDING CIRCLE LS-,0 | 92.00 | 2.34% | 2.10 | 45625 | 91.75 | 89.35 | 97.50 | 1678 | 90.80 | 96.90 | 1093 | 2.22% | 1.10% |
| FUNDSMITH EM.EQU.TR. | 1465.00 | 0.00% | 0.00 | - | 1465.00 | 1465.00 | 1465.00 | 1 | 500.00 | 1490.00 | 21 | 0.00% | 2.63% |
| FUTURE | 1800.00 | 0.78% | 14.00 | 19225 | 1790.00 | 1756.00 | 1810.00 | 76 | 1780.00 | 1798.00 | 130 | -1.21% | 2.86% |
| G4S PLC | 260.00 | -0.15% | -0.40 | 411656 | 259.80 | 259.00 | 260.60 | 933 | 260.10 | 262.90 | 750 | 0.78% | 2.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GALLIFORD TRY PLC LS | 128.26 | -0.54% | -0.70 | 1510 | 127.08 | 126.56 | 128.76 | 273 | 127.84 | 133.98 | 1378 | 0.02% | 4.14% |
| Games Workshop Group | 10780.00 | 0.37% | 40.00 | 9120 | 10775.00 | 10560.00 | 10790.00 | 20 | 10770.00 | 10800.00 | 95 | -7.78% | -4.26% |
| GAMESYS GROUP PLC LS | 1294.00 | -2.12% | -28.00 | 48086 | 1308.00 | 1288.00 | 1308.00 | 179 | 1284.00 | 1296.00 | 71 | 2.21% | 12.52% |
| GCP ASSET BACKED INC | 90.80 | 0.00% | 0.00 | - | 90.80 | 90.80 | 90.80 | 2372 | 90.00 | 91.80 | 6 | -0.66% | -0.44% |
| GCP INFRA INVEST | 108.20 | -0.37% | -0.40 | 18936 | 108.00 | 108.00 | 108.40 | 7047 | 103.80 | 112.80 | 1491 | -1.10% | -0.37% |
| GCP STUDENT LIVING L | 141.00 | 0.28% | 0.40 | 48869 | 141.40 | 140.60 | 141.60 | 621 | 140.80 | 146.80 | 15757 | -0.42% | -1.26% |
| GENESIS EMERG. MKTS | 904.50 | 0.28% | 2.50 | 941 | 913.00 | 904.00 | 914.00 | 1402 | 888.00 | 912.00 | 60 | -1.36% | 1.74% |
| GENUS | 4492.00 | 4.42% | 190.00 | 6708 | 4554.00 | 4414.00 | 4558.00 | 28 | 4472.00 | 4502.00 | 95 | 2.42% | 6.80% |
| GEORGIA CAPITAL LS 0 | 550.00 | 0.00% | 0.00 | 432 | 543.00 | 543.00 | 550.00 | 425 | 520.00 | 572.00 | 657 | 4.17% | 1.66% |
| GLAXOSMITHKLINE | 1401.00 | -0.86% | -12.10 | 571614 | 1406.00 | 1398.70 | 1413.00 | 220 | 1400.40 | 1414.20 | 340 | 0.34% | 4.10% |
| Glencore | 276.40 | -1.72% | -4.85 | 2207055 | 278.35 | 270.05 | 279.25 | 9538 | 268.60 | 276.45 | 1189 | 2.07% | 18.42% |
| GO-AHEAD GROUP | 1103.00 | 1.94% | 21.00 | 4357 | 1085.00 | 1072.00 | 1111.00 | 52 | 1100.00 | 1157.00 | 1471 | 8.03% | 12.26% |
| GOCO GROUP PLC LS-,0 | 127.80 | 0.95% | 1.20 | 48002 | 127.20 | 124.80 | 127.80 | 1 | 127.00 | 128.60 | 419 | -0.16% | -0.31% |
| GOODWIN | 2870.00 | 0.00% | 0.00 | - | 2870.00 | 2870.00 | 2870.00 | 134 | 2910.00 | 3420.00 | 3 | 0.00% | -5.12% |
| GRAFTON GROUP | 890.00 | -0.72% | -6.50 | 9590 | 900.00 | 886.50 | 900.00 | 825 | 855.50 | 895.00 | 798 | -5.17% | -3.10% |
| GRAINGER | 275.60 | -0.65% | -1.80 | 79982 | 279.20 | 272.90 | 279.80 | 1275 | 275.40 | 276.00 | 406 | -2.55% | -3.03% |
| GREAT PORTLAND EST | 643.80 | 0.75% | 4.80 | 26105 | 645.00 | 637.80 | 647.40 | 484 | 642.80 | 644.40 | 415 | 0.22% | -3.62% |
| Greencoat U.K. Wind | 135.80 | 0.00% | 0.00 | 114892 | 136.00 | 135.70 | 136.20 | 3075 | 135.60 | 136.00 | 7360 | 0.15% | 1.49% |
| GREENCORE GROUP | 112.00 | 0.54% | 0.60 | 131222 | 110.90 | 108.90 | 112.30 | 615 | 112.00 | 116.60 | 22265 | 2.19% | -4.03% |
| GREGGS | 1917.00 | 1.27% | 24.00 | 45366 | 1885.00 | 1863.00 | 1921.00 | 312 | 1903.00 | 1924.00 | 312 | 2.73% | 6.15% |
| THE GYM GROUP LS -,0 | 214.00 | 1.66% | 3.50 | 18206 | 210.75 | 210.00 | 214.50 | 692 | 212.50 | 216.00 | 464 | -1.15% | -0.70% |
| HALFORDS GROUP | 297.50 | -0.83% | -2.50 | 6934 | 295.50 | 295.00 | 298.00 | 1539 | 295.00 | 309.00 | 7947 | 4.20% | 11.32% |
| Halma | 2529.00 | -1.02% | -26.00 | 31892 | 2561.00 | 2524.00 | 2579.00 | 122 | 2528.00 | 2531.00 | 375 | -2.73% | 2.76% |
| Hammerson | 22.97 | 1.82% | 0.41 | 425903 | 22.70 | 22.70 | 23.71 | 8790 | 22.01 | 24.24 | 8790 | 2.73% | -7.57% |
| HarbourVest Global | 1900.00 | -0.21% | -4.00 | 5444 | 1900.00 | 1900.00 | 1904.00 | 1057 | 1824.00 | 1902.00 | 67 | -1.71% | -2.26% |
| HARGREAVES LANSDOWN | 1557.50 | -0.70% | -11.00 | 101902 | 1572.50 | 1550.00 | 1588.00 | 295 | 1556.50 | 1559.50 | 275 | -4.62% | 2.67% |
| Harworth Group | 104.50 | 0.00% | 0.00 | - | 104.50 | 104.50 | 104.50 | 345 | 104.50 | 109.00 | 140 | 1.95% | 0.24% |
| HAYS | 143.15 | -0.52% | -0.75 | 144018 | 143.90 | 141.40 | 145.10 | 1003 | 142.90 | 143.30 | 1987 | -0.93% | -0.14% |
| HEADLAM GROUP | 390.00 | 0.00% | 0.00 | - | 390.00 | 390.00 | 390.00 | 5 | 372.00 | 394.00 | 48 | 1.56% | 6.56% |
| HELICAL BAR | 380.00 | -1.17% | -4.50 | 6219 | 382.50 | 380.00 | 383.25 | 50 | 350.00 | 390.00 | 653 | -2.56% | 0.40% |
| HELIOS TOWER PL WI L | 145.60 | -1.49% | -2.20 | 77989 | 149.40 | 145.00 | 149.40 | 166 | 145.40 | 151.80 | 12917 | -5.58% | -5.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Henderson Euro Focus | 1415.00 | 0.00% | 0.00 | - | 1415.00 | 1415.00 | 1415.00 | 1 | 1320.00 | 1575.00 | 85 | 0.00% | 0.00% |
| HENDERSON EUROTRUST | 1400.00 | 0.00% | 0.00 | - | 1400.00 | 1400.00 | 1400.00 | 1 | 1340.00 | 1470.00 | 40 | 0.00% | 0.00% |
| HENDERSON FAR EAST | 337.00 | 0.00% | 0.00 | - | 337.00 | 337.00 | 337.00 | 399 | 338.00 | 400.00 | 7 | -1.17% | 6.65% |
| HENDERSON HIGH INCOM | 153.00 | 0.00% | 0.00 | - | 153.00 | 153.00 | 153.00 | 2500 | 101.50 | 144.50 | 529 | 0.00% | -2.24% |
| HENDERSON INTL INC | 156.75 | 0.00% | 0.00 | - | 156.75 | 156.75 | 156.75 | 32 | 154.50 | 152.50 | 858 | 3.47% | 3.47% |
| HENDERSON SMALLER CO | 1018.00 | -0.39% | -4.00 | 701 | 1018.00 | 1010.00 | 1018.00 | 60 | 1016.00 | 1022.00 | 22 | -1.55% | -4.50% |
| BOOT (HENRY) | 261.00 | 0.00% | 0.00 | - | 261.00 | 261.00 | 261.00 | 5000 | 215.00 | 269.00 | 116 | 0.00% | 1.95% |
| HERALD INVESTMENT | 2175.00 | 0.58% | 12.50 | 1334 | 2165.00 | 2165.00 | 2190.00 | 3 | 1724.00 | 2400.00 | 65 | 0.23% | -2.79% |
| HG CAPITAL TRUST | 310.50 | 0.16% | 0.50 | 1111 | 311.25 | 310.50 | 311.25 | 81 | 307.00 | 334.00 | 50 | -3.72% | 1.80% |
| HICL Infrastructure | 168.00 | -0.24% | -0.40 | 27557 | 168.80 | 168.00 | 169.20 | 11968 | 161.40 | 172.00 | 18598 | -1.87% | -3.34% |
| HIKMA PHARMA | 2494.00 | -1.62% | -41.00 | 74426 | 2543.00 | 2482.50 | 2545.00 | 180 | 2492.00 | 2505.00 | 61 | -6.24% | -1.03% |
| HILL & SMITH | 1400.00 | 0.00% | 0.00 | 13455 | 1396.00 | 1392.00 | 1404.00 | 250 | 1380.00 | 1410.00 | 269 | 0.00% | 0.07% |
| Hilton Food Group | 1016.00 | 1.60% | 16.00 | 40681 | 1016.00 | 994.00 | 1020.00 | 51 | 1012.00 | 1200.00 | 1 | -5.58% | -8.63% |
| HIPGNOSIS SONGS FUND | 122.50 | 1.03% | 1.25 | 72876 | 122.00 | 122.00 | 122.50 | 6000 | 122.00 | 122.50 | 3000 | 2.08% | -0.81% |
| HISCOX LTD LS-,065 | 1002.50 | 0.25% | 2.50 | 49693 | 994.60 | 985.00 | 1003.00 | 90 | 1002.00 | 1003.50 | 204 | 3.97% | 0.37% |
| HOCHSCHILD MINING | 192.40 | -0.47% | -0.90 | 56235 | 192.70 | 187.90 | 193.40 | 2390 | 190.10 | 196.00 | 6000 | -8.82% | -8.03% |
| HOLLYWOOD BOWL GRP L | 189.00 | 1.34% | 2.50 | 165 | 186.50 | 186.50 | 190.00 | 200 | 175.00 | 193.00 | 122 | -7.80% | -4.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HomeServe | 1060.00 | -1.12% | -12.00 | 17091 | 1072.00 | 1060.00 | 1083.00 | 160 | 1056.00 | 1060.00 | 72 | -2.93% | 3.82% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HOSTELWORLD GROUP LS | 73.00 | -1.35% | -1.00 | 44 | 72.10 | 72.10 | 73.00 | 50 | 60.00 | 77.10 | 2434 | -3.88% | -6.05% |
| HOWDEN JOINERY GROUP | 688.80 | -0.03% | -0.20 | 75278 | 693.40 | 685.00 | 693.60 | 737 | 683.80 | 689.20 | 601 | -2.24% | -0.69% |
| HSBC Holdings | 403.35 | -0.10% | -0.40 | 1745382 | 401.00 | 399.95 | 404.55 | 7213 | 372.95 | 403.65 | 666 | -1.14% | 6.54% |
| HUNTING | 212.80 | -1.57% | -3.40 | 15704 | 215.60 | 208.50 | 215.60 | 521 | 203.80 | 222.80 | 2393 | -3.27% | -5.51% |
| Hyve Group | 110.30 | 0.55% | 0.60 | 22635 | 109.50 | 108.00 | 110.80 | 200 | 85.00 | 129.40 | 800 | 0.27% | -2.48% |
| IBSTOCK PLC LS -,01 | 196.70 | -1.16% | -2.30 | 67923 | 200.00 | 194.50 | 200.20 | 583 | 196.40 | 199.70 | 13927 | -4.05% | -5.16% |
| ICG Enterprise Trust | 938.00 | 0.43% | 4.00 | 104 | 938.00 | 938.00 | 938.00 | 1 | 770.00 | 940.00 | 903 | 0.00% | 0.86% |
| ICG-LO.SEN.SEC.UK PR | 86.75 | 0.00% | 0.00 | - | 86.75 | 86.75 | 86.75 | 80 | 86.50 | 87.00 | 4988 | -0.29% | -1.42% |
| IG GROUP HOLDINGS | 881.50 | 1.15% | 10.00 | 81804 | 869.00 | 869.00 | 882.00 | 697 | 880.50 | 881.50 | 551 | 0.51% | 2.26% |
| IMI PLC | 1294.00 | 1.01% | 13.00 | 48630 | 1296.00 | 1280.00 | 1311.00 | 3 | 1293.00 | 1302.00 | 161 | 3.19% | 10.17% |
| IMPACT HEALTHC.REIT | 109.00 | 0.93% | 1.00 | 823 | 109.00 | 108.75 | 109.00 | 84 | 107.50 | 109.00 | 72 | 0.93% | 0.46% |
| IMPAX ENVRMT MARKETS | 457.00 | 0.88% | 4.00 | 4006 | 456.75 | 455.50 | 459.50 | 4346 | 439.50 | 458.50 | 27 | 0.88% | 8.29% |
| Imperial Brands | 1622.50 | -0.43% | -7.00 | 81519 | 1634.50 | 1613.50 | 1638.00 | 2022 | 1411.50 | 1708.50 | 1396 | 0.26% | 5.02% |
| Inchcape | 652.00 | 0.08% | 0.50 | 53007 | 656.25 | 649.50 | 659.50 | 923 | 648.50 | 652.50 | 75 | -0.15% | 0.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INDIVIOR PLC DL 0,10 | 118.80 | 2.86% | 3.30 | 219540 | 116.00 | 113.55 | 119.10 | 772 | 118.10 | 130.00 | 10 | 16.36% | 9.70% |
| Informa Plc | 534.40 | -0.22% | -1.20 | 301418 | 541.80 | 528.50 | 541.80 | 895 | 533.20 | 534.20 | 620 | -2.16% | -2.16% |
| INTEGRAFIN HLDGS LS- | 553.00 | 0.73% | 4.00 | 7532 | 552.00 | 545.00 | 555.00 | 1035 | 548.00 | 575.00 | 6514 | -0.90% | -0.72% |
| Intercontinental Hot | 4783.00 | -1.28% | -62.00 | 40237 | 4871.00 | 4769.00 | 4871.00 | 29 | 4762.00 | 4785.00 | 67 | 0.63% | 2.31% |
| Intermediate Capital | 1690.00 | -0.71% | -12.00 | 20888 | 1700.00 | 1686.00 | 1704.00 | 189 | 1689.00 | 1691.00 | 182 | -3.21% | -1.97% |
| International Consol | 160.80 | -0.86% | -1.40 | 4824323 | 160.30 | 156.60 | 161.20 | 1 | 160.85 | 161.05 | 3000 | 4.82% | 0.53% |
| Intertek Group | 5564.00 | -0.11% | -6.00 | 23844 | 5548.00 | 5548.00 | 5610.00 | 18 | 5560.00 | 5566.00 | 40 | -3.27% | -1.52% |
| INTERNATIONAL BIOTEC | 836.00 | 0.72% | 6.00 | 922 | 836.00 | 836.00 | 836.00 | 582 | 836.00 | 848.00 | 115 | -1.42% | 1.21% |
| INTL PERSONAL FIN | 81.10 | -1.34% | -1.10 | 42336 | 80.50 | 79.90 | 83.00 | 300 | 70.00 | 90.00 | 2 | 1.38% | -1.46% |
| INTL PUBLIC PARTNER | 171.40 | 0.71% | 1.20 | 24976 | 170.80 | 170.80 | 172.00 | 7150 | 171.40 | 175.80 | 19731 | -1.04% | 0.82% |
| INVESCO ASIA TRUST | 379.50 | 0.00% | 0.00 | - | 379.50 | 379.50 | 379.50 | 1000 | 175.00 | 360.00 | 224 | 1.61% | 9.68% |
| INVESCO INCOME GROWT | 268.50 | 0.00% | 0.00 | - | 268.50 | 268.50 | 268.50 | 64 | 270.00 | 274.00 | 222 | 0.00% | -0.92% |
| INVESCO PERP UK SMAL | 514.00 | 0.00% | 0.00 | - | 514.00 | 514.00 | 514.00 | 255 | 390.00 | 502.00 | 50 | 8.90% | 8.90% |
| Investec PLC | 201.50 | -0.44% | -0.90 | 105707 | 199.30 | 198.70 | 202.30 | 1381 | 201.30 | 201.80 | 1359 | 2.15% | 7.10% |
| IP Group | 98.50 | -0.40% | -0.40 | 73328 | 98.70 | 97.50 | 98.70 | 888 | 98.50 | 123.00 | 5000 | -3.62% | -0.05% |
| ITV Plc | 108.95 | -0.50% | -0.55 | 2214662 | 110.00 | 108.60 | 110.00 | 662 | 108.75 | 108.95 | 1600 | -1.09% | 1.49% |
| IWG PLC | 337.80 | -1.92% | -6.60 | 158525 | 339.00 | 333.20 | 341.80 | 1290 | 336.40 | 337.20 | 1256 | -3.10% | -1.29% |
| JD Sports Fashion | 840.20 | 1.50% | 12.40 | 36202 | 833.20 | 827.20 | 840.20 | 368 | 839.20 | 840.40 | 250 | -4.83% | -2.28% |
| JLEN ENVIRONMENT.ASS | 114.50 | 0.22% | 0.25 | 374 | 114.00 | 114.00 | 114.50 | 800 | 100.50 | 114.50 | 488 | -0.87% | 0.00% |
| JOHN LAING GROUP LS | 327.20 | 0.25% | 0.80 | 28604 | 328.60 | 325.00 | 329.60 | 4986 | 322.40 | 331.40 | 5427 | -1.51% | -1.21% |
| John Menzies | 230.50 | -3.35% | -8.00 | 23344 | 238.50 | 229.50 | 238.50 | 1000 | 200.00 | 259.00 | 4 | -2.12% | -11.35% |
| WOOD GROUP (JOHN) | 350.20 | 3.61% | 12.20 | 124745 | 337.30 | 337.30 | 351.40 | 809 | 349.80 | 350.70 | 841 | 0.66% | 12.28% |
| Johnson, Matthey | 2759.00 | 0.29% | 8.00 | 80410 | 2728.00 | 2728.00 | 2769.00 | 196 | 2756.00 | 2760.00 | 110 | 4.51% | 13.82% |
| JPMorgan Overseas | 397.00 | 0.00% | 0.00 | - | 397.00 | 397.00 | 397.00 | 100 | 397.00 | 395.00 | 5 | 1.28% | 1.28% |
| JPMORGAN FLEMING SMA | 349.00 | 0.00% | 0.00 | - | 349.00 | 349.00 | 349.00 | 100 | 156.00 | 345.00 | 1 | 0.00% | 10.44% |
| JPM EM MKTS INV TST | 139.70 | 1.27% | 1.75 | 7351 | 139.10 | 138.95 | 139.70 | 100 | 130.00 | 141.90 | 1902 | 1.90% | 6.64% |
| JPM AMERICAN INV TST | 590.00 | 0.00% | 0.00 | 694 | 590.00 | 589.00 | 590.00 | 1925 | 567.00 | 611.00 | 1680 | -1.67% | 0.85% |
| JPMorgan Asia Growth | 518.00 | 1.17% | 6.00 | 1933 | 518.00 | 518.00 | 518.00 | 520 | 308.00 | 518.00 | 1898 | -0.19% | 6.47% |
| JPMORGAN FLEMING | 764.00 | 4.95% | 36.00 | 2559 | 748.00 | 746.00 | 764.00 | 16 | 614.00 | 770.00 | 320 | 2.41% | 12.68% |
| JPM CLAVERHOUSE IT | 647.00 | 0.00% | 0.00 | - | 647.00 | 647.00 | 647.00 | 314 | 652.00 | 656.00 | 566 | -2.56% | -1.37% |
| JPM EUR INV TST GRW | 316.00 | 0.00% | 0.00 | - | 316.00 | 316.00 | 316.00 | 364 | 311.00 | 316.00 | 190 | 0.00% | 7.12% |
| JPMorgan Euro IT | 131.50 | 0.00% | 0.00 | - | 131.50 | 131.50 | 131.50 | 139 | 136.50 | 134.00 | 5 | 0.00% | 0.00% |
| JPM Eur Small Co Tru | 468.00 | 0.00% | 0.00 | 2870 | 469.00 | 468.00 | 469.00 | 1954 | 446.00 | 490.00 | 1175 | -2.60% | -1.68% |
| JPM GBL EM MKTS INC | 153.50 | 0.00% | 0.00 | - | 153.50 | 153.50 | 153.50 | 10 | 80.00 | 154.50 | 1178 | 0.66% | 6.60% |
| JPMORG.GLB.CORE REAL | 95.60 | 0.00% | 0.00 | - | 95.60 | 95.60 | 95.60 | 244 | 95.60 | 96.00 | 11051 | -3.53% | -3.53% |
| JPM INDIAN INV TRUST | 720.00 | 0.00% | 0.00 | - | 720.00 | 720.00 | 720.00 | 8334 | 710.00 | 745.00 | 174 | -1.64% | 3.82% |
| JPMorgan Japan Small | 586.00 | 0.00% | 0.00 | - | 586.00 | 586.00 | 586.00 | 73 | 552.00 | 564.00 | 73 | -3.14% | 0.34% |
| JPM Japan Inv Trust | 722.50 | 0.28% | 2.00 | 4409 | 730.00 | 721.50 | 730.00 | 2363 | 701.00 | 727.00 | 129 | -2.50% | -1.03% |
| JPMORGAN FLEM MID CA | 1060.00 | 0.00% | 0.00 | - | 1060.00 | 1060.00 | 1060.00 | 75 | 1165.00 | 1125.00 | 4 | 0.00% | 0.00% |
| JPM RUSSIAN SECS | 678.00 | 0.00% | 0.00 | - | 678.00 | 678.00 | 678.00 | 68 | 672.00 | 682.00 | 1 | 5.94% | 5.94% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JTC PLC LS-,01 | 552.00 | -0.18% | -1.00 | 2266 | 558.00 | 552.00 | 558.00 | 130 | 552.00 | 560.00 | 6 | 2.22% | -1.78% |
| Jupiter Fund Managem | 296.60 | -0.24% | -0.70 | 29982 | 297.00 | 292.20 | 298.80 | 831 | 284.60 | 298.00 | 15777 | 0.00% | 5.03% |
| F&C US SMALLER COMPA | 1145.00 | 0.00% | 0.00 | - | 1145.00 | 1145.00 | 1145.00 | 333 | 1140.00 | 1285.00 | 2 | 0.00% | 0.00% |
| Just Eat Takeaway.co | 87.80 | -1.13% | -1.00 | 6845 | 89.28 | 87.72 | 90.10 | 100 | 87.76 | 87.94 | 100 | -12.24% | -4.96% |
| JUST GROUP PLC LS -, | 76.50 | -3.77% | -3.00 | 86083 | 79.25 | 76.05 | 79.25 | 31955 | 73.20 | 76.90 | 935 | 11.52% | 9.68% |
| KAINOS GROUP PLC LS- | 1106.00 | 1.65% | 18.00 | 10668 | 1102.00 | 1072.00 | 1108.00 | 3172 | 1060.00 | 1106.00 | 88 | -2.12% | -8.90% |
| KAZAKHMYS | 722.60 | -1.07% | -7.80 | 27524 | 727.20 | 722.60 | 731.60 | 669 | 722.00 | 724.00 | 208 | 0.33% | 9.52% |
| Keller Group | 779.00 | -0.51% | -4.00 | 6453 | 800.00 | 772.00 | 800.00 | 247 | 747.00 | 810.00 | 313 | 1.04% | 11.44% |
| KENMARE RESOURCES | 407.00 | -1.93% | -8.00 | 1010 | 409.00 | 402.00 | 409.00 | 325 | 308.00 | 480.00 | 4999 | 7.96% | 28.80% |
| Keystone Investment | 342.00 | 0.00% | 0.00 | - | 342.00 | 342.00 | 342.00 | 71 | 338.00 | 344.00 | 563 | -1.44% | 5.56% |
| Kier Group | 75.50 | 2.17% | 1.60 | 24179 | 74.38 | 74.38 | 76.45 | 369 | 73.30 | 76.00 | 946 | -1.02% | -2.27% |
| ST. IVES | 151.00 | 0.33% | 0.50 | 75852 | 153.00 | 151.00 | 154.00 | 217 | 151.00 | 151.50 | 1079 | -6.79% | 8.24% |
| KINGFISHER | 268.20 | -0.56% | -1.50 | 1072064 | 269.50 | 265.00 | 271.00 | 1168 | 267.90 | 271.20 | 2000 | -4.11% | -1.36% |
| KKV SECURED LOAN FUN | 16.70 | 0.00% | 0.00 | - | 16.70 | 16.70 | 16.70 | 177 | 16.50 | 30.00 | 150 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 718.25 | -0.21% | -1.50 | 27794 | 727.00 | 715.00 | 727.00 | 163 | 713.50 | 718.50 | 206 | -1.27% | -0.66% |
| Land Securities Grou | 662.40 | 0.78% | 5.10 | 183714 | 663.60 | 656.80 | 672.30 | 3841 | 655.20 | 662.80 | 230 | 0.64% | -1.31% |
| LAW DEBENTURE CORP | 662.00 | -1.05% | -7.00 | 374 | 666.00 | 662.00 | 666.00 | 1 | 500.00 | 689.00 | 537 | -2.50% | -3.92% |
| Legal & General | 273.10 | 0.33% | 0.90 | 847259 | 271.40 | 270.90 | 274.40 | 1175 | 272.90 | 273.10 | 1175 | -0.65% | 2.79% |
| LINDSELL TRAIN | 1465.00 | 0.00% | 0.00 | - | 1465.00 | 1465.00 | 1465.00 | 1 | 1465.00 | 1710.00 | 3 | 6.55% | 6.55% |
| LIONTRUST ASSET MGMT | 1300.00 | 0.00% | 0.00 | 2072 | 1305.00 | 1292.50 | 1305.00 | 52 | 1295.00 | 1310.00 | 43 | 2.36% | 1.56% |
| Lloyds Banking Group | 36.17 | 0.41% | 0.15 | 7106026 | 35.93 | 35.70 | 36.40 | 4300 | 36.16 | 36.19 | 5600 | -0.29% | -1.31% |
| LONDON STOCK EXCH. | 9224.00 | 0.90% | 82.00 | 19707 | 9164.00 | 9164.00 | 9252.00 | 279 | 9068.00 | 9224.00 | 35 | 0.02% | 2.08% |
| LONDONMETRIC PROP PL | 231.90 | 0.74% | 1.70 | 1011212 | 232.20 | 231.00 | 234.20 | 41 | 231.80 | 232.20 | 2722 | 0.00% | 1.09% |
| LOWLAND INVESTMENT C | 1197.50 | -0.21% | -2.50 | 10469 | 1195.00 | 1195.00 | 1197.50 | 84 | 1185.00 | 1210.00 | 44 | -0.21% | 3.23% |
| LSL Property Service | 269.00 | 0.00% | 0.00 | - | 269.00 | 269.00 | 269.00 | 1 | 180.00 | 257.00 | 395 | 4.67% | -7.24% |
| LUCECO PLC LS -,0005 | 273.50 | -0.73% | -2.00 | 833 | 277.50 | 271.00 | 277.50 | 400 | 268.00 | 283.50 | 761 | -4.37% | 7.05% |
| LXI REIT PLC LS -,01 | 118.40 | 1.89% | 2.20 | 40287 | 116.60 | 116.40 | 119.60 | 5 | 75.00 | 119.00 | 3053 | -1.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| M&G PLC | 194.25 | -1.30% | -2.55 | 513925 | 196.00 | 193.15 | 199.90 | 1032 | 194.10 | 194.25 | 1695 | -1.35% | -2.44% |
| GLEESON (M.J.) GROUP | 732.00 | -3.05% | -23.00 | 416 | 734.00 | 732.00 | 734.00 | 2 | 568.00 | 840.00 | 5 | -7.58% | -7.58% |
| MACFARLANE GROUP | 89.20 | 1.25% | 1.10 | 109 | 89.20 | 89.20 | 89.20 | 2 | 87.20 | 88.80 | 140 | -1.98% | 2.76% |
| MAJEDIE INVESTMENTS | 224.00 | 0.00% | 0.00 | - | 224.00 | 224.00 | 224.00 | 20 | 228.00 | 196.00 | 330 | 0.00% | 0.00% |
| Man Group | 152.70 | 1.83% | 2.75 | 136865 | 151.55 | 151.50 | 152.85 | 2952 | 152.15 | 152.95 | 1869 | 2.55% | 11.09% |
| MANCHESTER & LONDON | 584.00 | -0.68% | -4.00 | 37 | 584.00 | 584.00 | 584.00 | 1 | 580.00 | 584.00 | 37 | -0.68% | -8.75% |
| Marks & Spencer (M&S | 138.55 | -1.28% | -1.80 | 597634 | 138.25 | 137.25 | 139.15 | 2601 | 138.40 | 138.75 | 2437 | 2.97% | 0.98% |
| MARSHALLS | 667.00 | -1.84% | -12.50 | 4806 | 681.25 | 666.50 | 683.00 | 196 | 668.50 | 689.50 | 4071 | -8.25% | -10.53% |
| Marston's | 79.83 | 2.08% | 1.62 | 75154 | 77.55 | 77.55 | 79.90 | 4186 | 78.00 | 83.05 | 4308 | -0.22% | 6.01% |
| M. CURRIE GLOBAL | 372.00 | 0.00% | 0.00 | - | 372.00 | 372.00 | 372.00 | 1 | 372.00 | 379.00 | 4447 | -1.06% | 2.34% |
| MCBRIDE | 82.20 | 0.00% | 0.00 | - | 82.20 | 82.20 | 82.20 | 4 | 67.00 | 90.00 | 1993 | -3.97% | 1.11% |
| MCCARTHY + STONE PLC | 119.80 | -0.17% | -0.20 | 24088 | 119.80 | 119.80 | 119.90 | 5563 | 119.80 | 120.00 | 21522 | 0.00% | 0.00% |
| McKaycurities | 195.50 | 0.00% | 0.00 | - | 195.50 | 195.50 | 195.50 | 2000 | 200.00 | 200.00 | 220 | 0.00% | 0.00% |
| MEARS GROUP | 160.00 | 0.00% | 0.00 | - | 160.00 | 160.00 | 160.00 | 1 | 135.00 | 200.00 | 10 | 1.27% | 5.61% |
| MEDICA GROUP PLC LS- | 136.00 | 0.00% | 0.00 | - | 136.00 | 136.00 | 136.00 | 2 | 102.00 | 140.00 | 1000 | 0.00% | 16.74% |
| Mediclinic Internati | 290.40 | -0.62% | -1.80 | 28917 | 292.00 | 286.80 | 292.00 | 66 | 290.40 | 299.60 | 9446 | 2.25% | 2.47% |
| MEGGITT | 424.90 | -1.73% | -7.50 | 688607 | 431.90 | 423.50 | 437.70 | 4052 | 420.00 | 427.70 | 5842 | -3.52% | -10.02% |
| Melrose Industries | 183.85 | 1.16% | 2.10 | 1059545 | 181.90 | 180.90 | 184.25 | 1878 | 183.50 | 183.85 | 1663 | 0.41% | 3.64% |
| MERCHANTS TRUST | 461.00 | 0.00% | 0.00 | - | 461.00 | 461.00 | 461.00 | 250 | 465.00 | 467.00 | 94 | -0.54% | 2.62% |
| METRO BANK LS -,0000 | 136.60 | 2.67% | 3.55 | 22706 | 132.45 | 131.60 | 136.60 | 6695 | 129.95 | 137.00 | 1812 | 1.56% | 2.25% |
| Micro Focus Internat | 411.40 | -3.50% | -14.90 | 59923 | 422.20 | 409.20 | 422.50 | 593 | 395.40 | 411.70 | 200 | 3.37% | -3.40% |
| MID WYND INT INVEST | 730.00 | -1.08% | -8.00 | 400 | 730.00 | 730.00 | 730.00 | 50 | 734.00 | 744.00 | 6200 | -0.14% | 2.82% |
| Middlefield Canadian | 93.80 | 0.00% | 0.00 | - | 93.80 | 93.80 | 93.80 | 2 | 92.80 | 93.00 | 10 | -0.21% | -0.21% |
| Mitchells & Butlers | 249.00 | 4.62% | 11.00 | 64844 | 238.00 | 235.50 | 249.00 | 401 | 248.00 | 250.00 | 1027 | 4.40% | 3.11% |
| MITIE GROUP | 41.83 | -0.30% | -0.12 | 8876 | 42.38 | 41.58 | 42.38 | 3126 | 39.95 | 43.45 | 918 | -1.59% | 2.01% |
| MONDI | 1834.00 | 1.78% | 32.00 | 91955 | 1796.00 | 1796.00 | 1836.50 | 391 | 1832.00 | 1834.00 | 29 | -0.78% | 6.72% |
| MONEYSUPERMARKET.COM | 259.40 | 0.39% | 1.00 | 56092 | 259.60 | 258.40 | 260.60 | 500 | 258.80 | 260.00 | 602 | -4.07% | -0.38% |
| MONKS INV TRUST | 1370.00 | 0.74% | 10.00 | 6163 | 1372.00 | 1366.00 | 1374.00 | 177 | 1360.00 | 1370.00 | 140 | -0.29% | 1.33% |
| MONTANARO EO S.C.T.L | 1670.00 | 0.00% | 0.00 | - | 1670.00 | 1670.00 | 1670.00 | 5 | 1630.00 | 1670.00 | 376 | 0.00% | 0.30% |
| MONTANARO UK SML COS | 137.00 | 0.00% | 0.00 | - | 137.00 | 137.00 | 137.00 | 1 | 137.00 | 136.50 | 782 | -6.16% | -6.16% |
| Morgan Advanced Mate | 316.50 | -0.16% | -0.50 | 9682 | 316.50 | 316.00 | 318.00 | 462 | 316.50 | 318.50 | 25 | 2.93% | 1.61% |
| MORGAN SINDALL GROUP | 1532.00 | -1.54% | -24.00 | 1091 | 1616.00 | 1527.00 | 1616.00 | 370 | 1500.00 | 1600.00 | 97 | -2.05% | 0.26% |
| MORRISON WM SMKTS | 181.75 | -0.41% | -0.75 | 1169794 | 182.80 | 180.75 | 183.50 | 685 | 181.05 | 181.85 | 850 | -0.68% | 2.65% |
| MOTORPOINT GRP WI LS | 296.00 | 0.00% | 0.00 | - | 296.00 | 296.00 | 296.00 | 500 | 290.00 | 299.00 | 8 | 1.37% | 2.78% |
| MURRAY INCOME TRUST | 825.00 | 0.12% | 1.00 | 191 | 832.00 | 825.00 | 832.00 | 300 | 480.00 | 830.00 | 314 | -2.60% | -0.36% |
| Murray Int Trust | 1132.00 | 0.18% | 2.00 | 910 | 1132.00 | 1126.00 | 1132.00 | 1 | 880.00 | 1138.00 | 311 | -1.57% | 0.62% |
| National Express | 264.80 | 0.30% | 0.80 | 83042 | 262.80 | 262.40 | 268.20 | 1619 | 255.60 | 275.60 | 1619 | 5.16% | 10.52% |
| NATIONAL GRID | 872.40 | -0.32% | -2.80 | 389413 | 874.00 | 866.80 | 874.40 | 50 | 872.00 | 879.40 | 560 | -0.66% | 1.19% |
| NatWest Group | 160.90 | 1.45% | 2.30 | 1118996 | 158.35 | 158.15 | 162.05 | 10000 | 139.15 | 161.10 | 2617 | -0.53% | -3.91% |
| NB GLOBAL RED | 83.00 | 0.00% | 0.00 | - | 83.00 | 83.00 | 83.00 | 7500 | 81.40 | 84.60 | 3277 | 0.85% | 2.60% |
| NB Private Equity Pa | 1197.50 | 0.63% | 7.50 | 206 | 1197.50 | 1197.50 | 1197.50 | 500 | 1190.00 | 1190.00 | 18 | 3.01% | 5.97% |
| NCC GROUP | 258.00 | -0.19% | -0.50 | 5747 | 261.00 | 256.50 | 261.50 | 319 | 259.00 | 327.50 | 8967 | -0.39% | 2.18% |
| Network Internationa | 328.60 | -1.32% | -4.40 | 85838 | 332.20 | 323.80 | 333.20 | 397 | 325.00 | 333.80 | 498 | -5.30% | -0.73% |
| NEWRIVER REIT LS-,01 | 88.40 | 5.11% | 4.30 | 22104 | 85.00 | 84.90 | 88.40 | 1776 | 84.60 | 116.00 | 1500 | 11.90% | 6.89% |
| NEXT | 8094.00 | 1.19% | 95.00 | 61524 | 8042.00 | 7986.00 | 8142.00 | 38 | 8084.00 | 8092.00 | 50 | 6.50% | 14.10% |
| NEXTENERGY SOLAR FD | 106.20 | 0.57% | 0.60 | 1992 | 106.00 | 106.00 | 106.40 | 8346 | 101.60 | 110.60 | 3606 | 0.38% | -0.38% |
| NINETY ONE PLC LS 1 | 236.90 | 1.41% | 3.30 | 13437 | 233.40 | 229.20 | 237.00 | 1209 | 236.80 | 241.40 | 6421 | 1.67% | 3.81% |
| NORCROS | 212.00 | 0.00% | 0.00 | - | 212.00 | 212.00 | 212.00 | 1500 | 180.00 | 300.00 | 204 | 0.00% | 11.29% |
| NORTH AMERICAN INC T | 242.00 | 0.00% | 0.00 | - | 242.00 | 242.00 | 242.00 | 220 | 238.00 | 245.00 | 12 | 0.00% | -0.82% |
| NORTH ATLANTIC SMALL | 3440.00 | 0.00% | 0.00 | - | 3440.00 | 3440.00 | 3440.00 | 1 | 3500.00 | 3890.00 | 1 | 0.00% | 0.00% |
| OCADO GROUP | 2578.00 | 2.71% | 68.00 | 59934 | 2516.00 | 2509.00 | 2590.00 | 277 | 2574.00 | 2581.00 | 285 | 4.04% | 13.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ON THE BEACH GRP LS | 370.00 | 0.68% | 2.50 | 9617 | 364.00 | 362.00 | 371.00 | 223 | 368.50 | 386.00 | 4537 | 3.64% | -1.73% |
| OSB GROUP PLC LS 3,0 | 428.00 | 0.42% | 1.80 | 32716 | 425.60 | 424.00 | 428.80 | 714 | 411.40 | 433.40 | 714 | -2.15% | 0.66% |
| Oxford BioMedica | 920.50 | -0.81% | -7.50 | 4469 | 925.00 | 914.00 | 928.00 | 128 | 919.00 | 925.00 | 66 | -4.76% | -10.63% |
| OXFORD INSTRUMENTS | 1951.00 | 0.77% | 15.00 | 4794 | 1973.00 | 1936.00 | 1988.00 | 40 | 1948.00 | 1996.00 | 814 | -0.86% | -2.69% |
| PACIFIC ASSETS TRUST | 345.00 | 0.00% | 0.00 | - | 345.00 | 345.00 | 345.00 | 1 | 266.00 | 329.00 | 464 | 1.17% | 9.87% |
| PACIFIC HORIZON | 813.00 | 1.37% | 11.00 | 1187 | 804.00 | 804.00 | 814.00 | 40 | 790.00 | 818.00 | 51 | 6.14% | 7.68% |
| Pagegroup | 445.60 | 0.36% | 1.60 | 53710 | 442.60 | 442.60 | 450.80 | 58 | 445.60 | 463.20 | 518 | -2.71% | -0.13% |
| PALACE CAPITAL | 190.00 | 0.00% | 0.00 | - | 190.00 | 190.00 | 190.00 | 141 | 198.50 | 190.00 | 211 | -5.00% | -5.00% |
| PANTHEON INTL PART | 2430.00 | 0.21% | 5.00 | 665 | 2420.00 | 2420.00 | 2450.00 | 523 | 2315.00 | 2640.00 | 21 | -2.41% | -2.80% |
| Paragon Banking | 482.60 | -0.08% | -0.40 | 15949 | 483.20 | 477.00 | 483.60 | 428 | 482.00 | 487.80 | 4288 | 0.92% | -1.35% |
| PAYPOINT | 607.00 | -1.94% | -12.00 | 2527 | 621.00 | 607.00 | 621.00 | 34 | 607.00 | 675.00 | 100 | -4.26% | -7.54% |
| PEARSON | 669.00 | -0.89% | -6.00 | 181950 | 675.80 | 666.00 | 685.40 | 451 | 668.60 | 669.20 | 451 | -1.15% | -1.36% |
| PENDRAGON | 12.50 | 0.00% | 0.00 | - | 12.50 | 12.50 | 12.50 | 180 | 8.20 | 16.00 | 400 | 0.00% | -2.50% |
| Pennon Group | 971.00 | 0.71% | 6.80 | 171927 | 962.00 | 960.40 | 974.60 | 50 | 969.80 | 976.20 | 335 | 1.08% | 2.34% |
| Pershing Square Hold | 2635.00 | -1.68% | -45.00 | 2073 | 2715.00 | 2635.00 | 2735.00 | 124 | 2620.00 | 2640.00 | 6 | -3.30% | 2.93% |
| Persimmon | 2714.00 | 0.93% | 25.00 | 70313 | 2702.00 | 2695.00 | 2759.00 | 112 | 2713.00 | 2718.00 | 246 | -3.11% | -2.13% |
| PERSONAL ASSETS TST | 45050.00 | -0.06% | -25.00 | 124 | 45300.00 | 45050.00 | 45300.00 | 22 | 43950.00 | 46250.00 | 9 | -1.10% | -0.55% |
| PETROFAC | 114.75 | -6.21% | -7.60 | 1123401 | 123.30 | 113.05 | 125.95 | 30 | 107.00 | 119.25 | 23715 | -30.11% | -16.82% |
| Petropavlovsk | 31.55 | 1.12% | 0.35 | 309858 | 31.20 | 31.10 | 31.60 | 46061 | 31.35 | 32.90 | 46061 | 0.48% | -0.79% |
| Pets at Home Group | 402.20 | -0.40% | -1.60 | 115301 | 403.60 | 401.80 | 407.90 | 10 | 402.00 | 526.00 | 298 | -5.36% | -5.14% |
| Pharos Energy | 21.10 | 1.20% | 0.25 | 29 | 21.10 | 21.10 | 21.10 | 10 | 10.62 | 26.75 | 1710 | 4.46% | 20.57% |
| Phoenix Group Holdin | 690.10 | -0.04% | -0.30 | 116090 | 695.20 | 687.40 | 696.20 | 6 | 690.00 | 690.40 | 462 | -3.94% | -1.50% |
| PHOENIX SPREE DTLD P | 339.25 | -1.31% | -4.50 | 2961 | 340.50 | 337.75 | 340.50 | 2006 | 328.00 | 350.50 | 774 | 5.69% | 6.93% |
| Photo-Me Internation | 47.30 | 0.64% | 0.30 | 17582 | 47.65 | 46.95 | 47.65 | 250 | 42.00 | 70.00 | 40 | -7.62% | -6.71% |
| PICTON PROP INCOME | 81.40 | 0.74% | 0.60 | 2193 | 81.10 | 81.10 | 81.40 | 447 | 81.20 | 100.00 | 20 | 5.03% | 8.53% |
| Playtech | 479.80 | 1.01% | 4.80 | 46133 | 476.00 | 476.00 | 480.90 | 215 | 460.70 | 525.00 | 316 | 6.65% | 19.83% |
| Plus500 | 1328.00 | -1.48% | -20.00 | 21969 | 1360.50 | 1324.00 | 1367.50 | 303 | 1328.00 | 1330.50 | 425 | -3.73% | -7.81% |
| POLAR CAP.GL.FIN.T.L | 149.50 | 0.00% | 0.00 | - | 149.50 | 149.50 | 149.50 | 291 | 148.50 | 154.00 | 3493 | 0.00% | 6.22% |
| POLAR CAPITAL GLBL | 254.00 | 0.00% | 0.00 | - | 254.00 | 254.00 | 254.00 | 2000 | 220.00 | 254.00 | 1 | -0.39% | 6.05% |
| POLAR CAPITAL TECH | 2275.00 | 0.00% | 0.00 | 1861 | 2270.00 | 2260.00 | 2275.00 | 50 | 2260.00 | 2650.00 | 100 | -3.19% | -1.09% |
| Polymetal Intl | 1667.00 | 0.24% | 4.00 | 84066 | 1683.50 | 1662.50 | 1687.50 | 80 | 1666.50 | 1668.00 | 197 | -4.36% | -1.19% |
| Polypipe Group | 524.00 | -1.32% | -7.00 | 7439 | 532.00 | 523.00 | 532.00 | 281 | 522.00 | 546.00 | 6840 | -7.26% | -12.52% |
| PORVAIR | 560.00 | 0.00% | 0.00 | - | 560.00 | 560.00 | 560.00 | 1 | 552.00 | 550.00 | 108 | 0.00% | 7.69% |
| PPH Hotel Group | 1385.00 | 2.21% | 30.00 | 1 | 1385.00 | 1385.00 | 1385.00 | 189 | 1360.00 | 1390.00 | 207 | -1.77% | 1.09% |
| PREMIER FOODS | 108.80 | -0.91% | -1.00 | 191592 | 111.80 | 108.20 | 113.00 | 21376 | 104.00 | 113.00 | 36968 | 0.37% | 7.72% |
| PREMIER OIL | 20.93 | -1.44% | -0.30 | 58025 | 20.74 | 20.74 | 20.93 | 100 | 18.54 | 23.00 | 100 | 3.18% | 5.23% |
| Primary Health Prope | 148.10 | -0.34% | -0.50 | 206687 | 148.60 | 147.90 | 149.80 | 2000 | 147.80 | 148.40 | 1060 | -4.08% | -2.69% |
| Provident Financial | 272.60 | -1.02% | -2.80 | 49565 | 275.80 | 270.00 | 278.30 | 8812 | 261.00 | 283.80 | 9237 | -11.61% | -11.95% |
| Prudential | 1419.00 | -0.80% | -11.50 | 502057 | 1424.00 | 1411.50 | 1437.00 | 513 | 1417.50 | 1445.00 | 500 | -0.07% | 5.25% |
| PURETECH HEALTH PLC | 386.00 | 1.58% | 6.00 | 2626 | 388.00 | 382.50 | 389.50 | 1987 | 374.50 | 386.00 | 115 | -1.78% | -3.38% |
| PZ CUSSONS | 230.50 | 2.10% | 4.75 | 14608 | 225.50 | 225.50 | 233.50 | 1622 | 228.50 | 231.00 | 592 | -1.91% | 0.22% |
| QINETIQ GROUP | 319.60 | -0.12% | -0.40 | 39152 | 319.60 | 319.00 | 322.00 | 224 | 319.60 | 331.20 | 1323 | 0.19% | -1.11% |
| Quilter | 155.45 | -0.54% | -0.85 | 181336 | 155.43 | 153.60 | 155.85 | 2403 | 155.35 | 155.55 | 2423 | -0.80% | 1.44% |
| RANK GROUP | 139.00 | -0.71% | -1.00 | 9238 | 141.20 | 139.00 | 143.80 | 1058 | 133.40 | 145.20 | 1436 | -1.70% | -2.25% |
| RATHBONE BROTHERS | 1562.00 | -0.89% | -14.00 | 789 | 1606.00 | 1562.00 | 1606.00 | 15 | 1550.00 | 1596.00 | 1103 | -2.25% | 1.43% |
| Raven Property Group | 28.50 | 0.00% | 0.00 | - | 28.50 | 28.50 | 28.50 | 2500 | 22.50 | 40.50 | 25 | 0.71% | 2.52% |
| RDI REIT PLC LS-,40 | 87.10 | -0.46% | -0.40 | 78823 | 88.25 | 86.85 | 88.25 | 1799 | 83.70 | 87.60 | 12 | -0.74% | -3.22% |
| Reach PLC | 188.00 | -1.47% | -2.80 | 10743 | 189.00 | 188.00 | 190.20 | 6363 | 183.80 | 196.20 | 6366 | -8.29% | 30.56% |
| REAL ESTATE CREDIT I | 140.00 | 0.00% | 0.00 | - | 140.00 | 140.00 | 140.00 | 35 | 118.00 | 141.00 | 40 | 1.82% | 2.56% |
| RECKITT BENCKISER | 6234.00 | -0.64% | -40.00 | 179558 | 6314.00 | 6220.00 | 6324.00 | 70 | 6200.00 | 6346.00 | 70 | -5.06% | -4.77% |
| Redrow | 535.75 | 0.89% | 4.75 | 41450 | 532.00 | 529.50 | 544.50 | 210 | 532.50 | 537.00 | 180 | -2.77% | -6.42% |
| REGIONAL REIT LTD | 77.70 | 0.13% | 0.10 | 8485 | 78.40 | 77.50 | 78.40 | 1708 | 74.40 | 80.10 | 748 | 1.17% | -4.66% |
| Relx Plc | 1813.00 | -0.25% | -4.50 | 172652 | 1827.50 | 1809.50 | 1838.50 | 381 | 1811.50 | 2000.00 | 75 | -3.07% | 0.78% |
| Renewables Infrastru | 126.30 | 0.40% | 0.50 | 58649 | 125.80 | 125.80 | 126.40 | 8787 | 126.20 | 126.60 | 900 | -0.08% | -0.86% |
| Renewi | 42.05 | -0.83% | -0.35 | 25998 | 42.25 | 41.65 | 42.65 | 23449 | 40.35 | 43.80 | 22626 | 0.60% | 2.31% |
| Renishaw | 5822.50 | 1.61% | 92.50 | 7758 | 5760.00 | 5760.00 | 5905.00 | 105 | 5815.00 | 5825.00 | 101 | 0.13% | 0.74% |
| Rentokil Initial | 523.60 | 0.58% | 3.00 | 192112 | 524.40 | 523.20 | 529.80 | 1091 | 523.20 | 524.20 | 1086 | -3.00% | 3.23% |
| RESIDENTIAL SEC.INC. | 90.00 | 0.00% | 0.00 | - | 90.00 | 90.00 | 90.00 | 50 | 81.00 | 90.00 | 1032 | -1.10% | 0.22% |
| Restaurant Group | 62.95 | 2.03% | 1.25 | 27636 | 62.25 | 62.25 | 63.15 | 1986 | 62.95 | 65.65 | 10917 | -5.76% | -3.00% |
| RHI Magnesita | 3740.00 | 2.13% | 78.00 | 4208 | 3700.00 | 3686.00 | 3742.00 | 159 | 3696.00 | 3744.00 | 39 | 2.47% | 6.13% |
| RICARDO | 409.50 | 0.00% | 0.00 | - | 409.50 | 409.50 | 409.50 | 20 | 330.00 | 495.00 | 1 | 20.44% | 19.74% |
| Rightmove | 606.80 | -0.65% | -4.00 | 83384 | 614.20 | 605.60 | 616.40 | 710 | 606.20 | 607.00 | 530 | -4.05% | -6.30% |
| RIO TINTO | 5972.00 | 0.39% | 23.00 | 211221 | 5919.00 | 5906.00 | 5980.00 | 545 | 5220.00 | 6019.00 | 100 | -3.40% | 8.84% |
| RIT CAPITAL PARTNERS | 2015.00 | 0.12% | 2.50 | 1554 | 2020.00 | 2015.00 | 2025.00 | 500 | 2015.00 | 2025.00 | 189 | -3.36% | -1.83% |
| RIVER+MERCANT.GR. LS | 233.00 | 0.00% | 0.00 | - | 233.00 | 233.00 | 233.00 | 1189 | 205.00 | 228.00 | 115 | -0.43% | 39.10% |
| Riverstone Energy | 296.00 | 0.00% | 0.00 | - | 296.00 | 296.00 | 296.00 | 1530 | 280.50 | 306.00 | 1365 | -2.23% | -2.23% |
| RM Plc | 216.00 | 0.00% | 0.00 | - | 216.00 | 216.00 | 216.00 | 3699 | 168.00 | 250.00 | 1 | -1.59% | -0.23% |
| ROBERT WALTERS | 518.00 | 11.64% | 54.00 | 250 | 518.00 | 518.00 | 518.00 | 10 | 353.00 | 876.00 | 8 | 11.64% | 10.33% |
| ROLLS ROYCE | 104.40 | -1.37% | -1.45 | 2855766 | 105.20 | 103.70 | 105.60 | 1100 | 104.35 | 104.60 | 5662 | -1.79% | -6.99% |
| ROTORK | 340.00 | 0.24% | 0.80 | 61270 | 340.80 | 339.00 | 341.00 | 1440 | 338.40 | 340.20 | 306 | -0.58% | 6.72% |
| Royal Dutch Shell A | 1466.20 | -1.19% | -17.60 | 404711 | 1461.60 | 1451.80 | 1472.00 | 378 | 1465.60 | 1466.60 | 378 | -0.08% | 12.85% |
| Royal Dutch Shell 'B | 1407.60 | -0.94% | -13.40 | 603859 | 1397.40 | 1386.40 | 1410.00 | 357 | 1407.40 | 1415.20 | 357 | -0.33% | 11.95% |
| Royal Mail | 388.60 | 0.34% | 1.30 | 519063 | 388.55 | 384.50 | 391.60 | 1596 | 384.30 | 389.00 | 500 | 9.93% | 15.59% |
| RPS GROUP | 77.60 | -2.02% | -1.60 | 2517 | 77.80 | 77.60 | 78.80 | 470 | 42.50 | 80.60 | 1281 | 1.04% | 11.33% |
| RSA INSURANCE GROUP | 677.40 | -0.09% | -0.60 | 912313 | 678.00 | 677.00 | 679.00 | 365 | 677.40 | 677.60 | 9889 | -0.21% | -0.09% |
| RUFFER INVESTMENT CO | 266.00 | 0.00% | 0.00 | - | 266.00 | 266.00 | 266.00 | 5 | 232.00 | 280.00 | 1965 | 3.10% | 5.14% |
| S & U | 2210.00 | 3.76% | 80.00 | 34 | 2210.00 | 2210.00 | 2210.00 | 34 | 2210.00 | 3320.00 | 130 | -5.96% | -3.49% |
| SABRE INSUR. GRP LS- | 276.75 | -1.69% | -4.75 | 2107 | 281.00 | 276.75 | 281.00 | 1278 | 264.00 | 276.00 | 4691 | -2.04% | 0.45% |
| SAFESTORE | 810.50 | -2.23% | -18.50 | 29405 | 813.00 | 804.50 | 827.00 | 171 | 808.50 | 820.00 | 734 | -0.06% | 4.58% |
| Saga | 274.60 | 1.55% | 4.20 | 24199 | 270.20 | 261.00 | 274.60 | 600 | 272.00 | 275.00 | 309 | 18.82% | 7.43% |
| SAGE GROUP | 560.60 | -1.02% | -5.80 | 410940 | 566.40 | 560.40 | 566.80 | 1001 | 560.20 | 561.00 | 240 | -3.71% | -3.88% |
| Sainsbury (J) | 238.70 | 0.38% | 0.90 | 539539 | 237.50 | 236.30 | 240.20 | 10000 | 216.80 | 238.80 | 2827 | 0.89% | 5.39% |
| SANNE GROUP LS -,01 | 554.00 | -1.07% | -6.00 | 970 | 564.00 | 553.00 | 564.00 | 500 | 380.00 | 577.00 | 1479 | -7.36% | -9.48% |
| SAVILLS | 1028.00 | -1.34% | -14.00 | 24077 | 1057.00 | 1022.00 | 1057.00 | 90 | 1024.00 | 1071.00 | 1795 | 3.50% | 6.75% |
| Schroder Asian Total | 497.00 | 0.00% | 0.00 | - | 497.00 | 497.00 | 497.00 | 1676 | 506.00 | 524.00 | 1676 | 0.00% | 4.63% |
| SCHRODER ASIA PAC | 657.00 | 0.38% | 2.50 | 14 | 657.50 | 657.00 | 657.50 | 1793 | 632.00 | 680.00 | 978 | 0.15% | 7.53% |
| SCHROD.EUR.R.ES.INV. | 102.50 | 0.00% | 0.00 | - | 102.50 | 102.50 | 102.50 | 20000 | 61.00 | 104.00 | 74 | 0.74% | 1.99% |
| SCHRODER INCOME GROW | 272.00 | 0.00% | 0.00 | - | 272.00 | 272.00 | 272.00 | 1 | 231.00 | 282.00 | 355 | 0.00% | 0.00% |
| SCHRODER JAPAN GROWT | 197.50 | 0.00% | 0.00 | - | 197.50 | 197.50 | 197.50 | 61 | 198.00 | 204.00 | 276 | 0.00% | 0.00% |
| SCHRODER ORIENTAL IN | 274.00 | 0.18% | 0.50 | 312 | 274.25 | 274.00 | 274.25 | 20000 | 274.00 | 275.50 | 346 | -0.72% | 4.18% |
| SCHRODER REIT | 38.40 | 0.00% | 0.00 | - | 38.40 | 38.40 | 38.40 | 5 | 38.90 | 39.20 | 2576 | 0.26% | 0.52% |
| SCHRODER UK MID CAP | 598.00 | 0.00% | 0.00 | - | 598.00 | 598.00 | 598.00 | 1000 | 240.00 | 598.00 | 228 | -6.42% | -8.84% |
| SCHRODER UK P.P.TR L | 34.50 | 0.00% | 0.00 | - | 34.50 | 34.50 | 34.50 | 6896 | 34.55 | 35.50 | 6896 | 11.56% | 15.77% |
| SCHRODERS VTG | 3430.00 | -0.38% | -13.00 | 16041 | 3454.00 | 3411.00 | 3466.00 | 119 | 3428.00 | 3433.00 | 115 | -2.67% | 2.30% |
| Scott Inv Trust | 719.00 | 0.00% | 0.00 | - | 719.00 | 719.00 | 719.00 | 200 | 700.00 | 724.00 | 213 | -0.96% | 2.93% |
| SCOTT. AMERICAN INV | 465.00 | -0.21% | -1.00 | 199 | 465.00 | 465.00 | 465.00 | 61 | 451.00 | 481.00 | 76 | -1.69% | 0.43% |
| Scottish Mort Inv Ts | 1222.00 | -0.93% | -11.50 | 61237 | 1223.00 | 1220.00 | 1231.00 | 103 | 1221.00 | 1223.00 | 265 | -1.77% | 1.08% |
| SCOTTISH ORIENTAL SM | 972.00 | 0.00% | 0.00 | - | 972.00 | 972.00 | 972.00 | 344 | 982.00 | 1010.00 | 343 | 0.00% | 0.00% |
| SDCL ENERGY EFF. LS- | 107.50 | 0.00% | 0.00 | 24616 | 107.50 | 107.50 | 107.50 | 43 | 107.50 | 112.50 | 1767 | 0.00% | 0.00% |
| SECURITIES TRUST OF | 190.00 | 0.00% | 0.00 | - | 190.00 | 190.00 | 190.00 | 1324 | 196.00 | 206.00 | 27 | 0.00% | 0.00% |
| SEGRO | 966.40 | 0.67% | 6.40 | 163288 | 963.80 | 960.20 | 967.80 | 2625 | 957.00 | 967.00 | 324 | 1.17% | 2.79% |
| SENIOR | 93.10 | -2.97% | -2.85 | 10569 | 94.85 | 92.35 | 94.85 | 14812 | 89.35 | 94.05 | 659 | 0.68% | 3.22% |
| SEQUOIA ECO.INFR.INC | 108.40 | 0.56% | 0.60 | 3155 | 107.70 | 107.70 | 108.40 | 18965 | 103.80 | 112.60 | 10652 | -0.55% | -1.72% |
| SERCO GROUP | 126.20 | 2.52% | 3.10 | 241127 | 125.05 | 124.00 | 126.30 | 886 | 126.10 | 126.40 | 3156 | 1.04% | 5.52% |
| SEVERFIELD-ROWEN | 71.40 | 0.00% | 0.00 | - | 71.40 | 71.40 | 71.40 | 300 | 54.40 | 71.40 | 22 | 2.00% | 2.00% |
| Severn Trent | 2327.00 | -0.39% | -9.00 | 24099 | 2335.00 | 2316.00 | 2339.00 | 133 | 2327.00 | 2330.00 | 25 | -0.81% | 1.93% |
| Shaftesbury | 558.25 | 2.06% | 11.25 | 102975 | 551.50 | 547.00 | 560.00 | 755 | 554.00 | 559.00 | 198 | 5.03% | -1.37% |
| SIG | 32.20 | -0.56% | -0.18 | 56048 | 32.50 | 32.10 | 32.50 | 1886 | 32.16 | 33.60 | 51365 | -5.29% | 0.56% |
| Signature Aviation | 432.70 | 0.86% | 3.70 | 386026 | 432.40 | 428.40 | 435.30 | 370 | 432.50 | 445.20 | 5489 | -0.96% | 11.43% |
| Sirius Real Estate | 85.60 | -2.73% | -2.40 | 46907 | 87.00 | 84.40 | 87.00 | 1186 | 85.70 | 89.60 | 13564 | -7.96% | -7.96% |
| SME CREDIT REALIS. F | 60.98 | 0.00% | 0.00 | - | 60.98 | 60.98 | 60.98 | 2 | 61.20 | 64.03 | 649 | 0.00% | 0.00% |
| SMITH & NEPHEW | 1568.00 | -0.51% | -8.00 | 144175 | 1564.50 | 1555.50 | 1579.50 | 199 | 1567.00 | 1950.00 | 78 | -0.44% | 3.36% |
| Smiths Group | 1499.50 | 0.54% | 8.00 | 57880 | 1500.00 | 1486.50 | 1506.00 | 48 | 1498.00 | 1500.00 | 280 | -3.48% | -0.23% |
| SMITHSON INVESTME LS | 1644.00 | -0.18% | -3.00 | 7980 | 1656.00 | 1644.00 | 1656.00 | 1404 | 1634.00 | 1662.00 | 224 | -3.52% | -4.08% |
| SMURFIT KAPPA GRP | 3602.00 | 0.50% | 18.00 | 22438 | 3580.00 | 3580.00 | 3636.00 | 87 | 3578.00 | 3600.00 | 87 | -0.50% | 4.95% |
| SOFTCAT PLC LS-,0005 | 1530.00 | 1.86% | 28.00 | 22829 | 1509.00 | 1509.00 | 1545.00 | 349 | 1529.00 | 1531.00 | 314 | 2.00% | 10.87% |
| Spectris | 3049.00 | -0.39% | -12.00 | 18203 | 3070.00 | 3042.00 | 3078.00 | 158 | 3046.00 | 3055.00 | 130 | -0.65% | 7.74% |
| Speedy Hire | 68.00 | -0.29% | -0.20 | 13931 | 68.10 | 68.00 | 68.10 | 50 | 45.00 | 75.20 | 30 | -1.45% | -4.23% |
| SPIRAX-SARCO ENGIN. | 11450.00 | 0.26% | 30.00 | 10929 | 11490.00 | 11430.00 | 11640.00 | 13 | 11440.00 | 11450.00 | 29 | -1.63% | 1.28% |
| Spire Healthcare Gro | 153.80 | -1.41% | -2.20 | 162731 | 154.80 | 153.20 | 156.80 | 7 | 152.80 | 158.20 | 1020 | -1.41% | -1.03% |
| SPIRENT | 261.00 | -0.76% | -2.00 | 68591 | 260.00 | 259.00 | 268.25 | 1000 | 260.00 | 263.00 | 806 | -1.51% | -1.14% |
| SSE | 1528.75 | 0.87% | 13.25 | 140235 | 1520.50 | 1514.50 | 1530.50 | 478 | 1527.50 | 1531.00 | 450 | -4.18% | 1.92% |
| SSP Group | 343.80 | 0.70% | 2.40 | 85469 | 336.40 | 332.20 | 345.00 | 214 | 330.20 | 344.40 | 163 | 4.06% | 2.69% |
| ST JAMES'S PLACE | 1174.00 | 0.26% | 3.00 | 79992 | 1175.00 | 1170.00 | 1182.00 | 542 | 1172.50 | 1175.00 | 563 | -0.68% | 4.12% |
| ST.MODWEN PROPERTIES | 372.50 | -1.13% | -4.25 | 6310 | 376.00 | 372.00 | 379.00 | 4441 | 362.50 | 388.00 | 3946 | 0.40% | -6.99% |
| Stagecoach Group | 78.75 | 0.77% | 0.60 | 9652 | 77.45 | 77.45 | 78.90 | 844 | 78.30 | 79.95 | 901 | 1.29% | 5.35% |
| STANDARD CHARTERED | 490.90 | 0.29% | 1.40 | 807181 | 487.90 | 484.90 | 492.90 | 679 | 490.80 | 491.00 | 2 | -3.44% | 5.39% |
| Standard Life Aberde | 301.40 | -1.15% | -3.50 | 180561 | 304.50 | 299.00 | 307.70 | 1093 | 301.20 | 301.50 | 750 | 1.02% | 6.99% |
| STANDARD LIFE INVEST | 61.10 | 2.86% | 1.70 | 2604 | 60.10 | 60.10 | 61.10 | 4 | 61.20 | 73.00 | 42 | 4.27% | 2.86% |
| STANDARD LIFE EURO P | 394.50 | 3.82% | 14.50 | 250 | 394.50 | 394.50 | 394.50 | 1500 | 140.00 | 400.00 | 5000 | 5.48% | 7.35% |
| STANDARD LIFE UK SCT | 604.00 | 0.00% | 0.00 | - | 604.00 | 604.00 | 604.00 | 4 | 446.00 | 590.00 | 341 | -2.27% | -3.21% |
| STARWOOD EUR.R.EST.F | 90.20 | 0.00% | 0.00 | - | 90.20 | 90.20 | 90.20 | 5000 | 79.80 | 100.00 | 50000 | 0.00% | -0.22% |
| SThree | 331.00 | 0.61% | 2.00 | 2422 | 328.00 | 328.00 | 331.00 | 586 | 313.50 | 333.50 | 63 | 2.00% | 9.51% |
| STOBART GROUP | 32.85 | 0.31% | 0.10 | 165196 | 33.00 | 32.60 | 33.20 | 1188 | 31.95 | 34.00 | 7604 | 1.39% | 30.49% |
| Stock Spirits Group | 285.00 | 0.89% | 2.50 | 16610 | 285.00 | 284.00 | 288.00 | 645 | 282.00 | 286.00 | 307 | 3.92% | 6.15% |
| STRATEGIC EQUITY CAP | 226.50 | 0.00% | 0.00 | - | 226.50 | 226.50 | 226.50 | 1 | 223.00 | 226.00 | 948 | 0.00% | -2.79% |
| STUDIO RETAIL GRP LS | 293.00 | 0.00% | 0.00 | - | 293.00 | 293.00 | 293.00 | 45 | 279.00 | 298.00 | 5 | 0.69% | 12.69% |
| SMG | 342.00 | 0.00% | 0.00 | - | 342.00 | 342.00 | 342.00 | 492 | 335.00 | 365.00 | 153 | 19.16% | 20.42% |
| Superdry | 239.20 | 0.59% | 1.40 | 39374 | 234.40 | 233.40 | 240.60 | 4169 | 230.00 | 241.20 | 209 | 1.70% | -3.00% |
| SYNCONA LS | 266.00 | 0.00% | 0.00 | 1528 | 269.00 | 266.00 | 269.00 | 7544 | 255.50 | 267.00 | 854 | 1.14% | 0.47% |
| SYNTHOMER PLC | 418.80 | -0.57% | -2.40 | 151781 | 422.20 | 417.80 | 422.20 | 696 | 418.40 | 419.60 | 644 | -7.55% | -6.43% |
| TALK TALK TELECOM | 98.35 | -0.20% | -0.20 | 7730 | 98.00 | 98.00 | 98.50 | 20 | 98.00 | 136.00 | 25 | 0.20% | 1.03% |
| Target Healthcare RE | 114.50 | -0.26% | -0.30 | 5523 | 114.30 | 114.20 | 114.50 | 913 | 110.20 | 119.20 | 1578 | -0.95% | 0.44% |
| TATE & LYLE | 666.60 | 0.39% | 2.60 | 31760 | 673.00 | 664.20 | 673.00 | 562 | 666.20 | 667.40 | 598 | -1.86% | -1.07% |
| Taylor Wimpey | 163.15 | -0.15% | -0.25 | 1661135 | 163.70 | 162.40 | 165.90 | 10000 | 161.15 | 163.25 | 1941 | -2.22% | -1.48% |
| TBC BANK GROUP LS 0, | 1296.00 | -0.92% | -12.00 | 1069 | 1304.00 | 1296.00 | 1310.00 | 1404 | 1246.00 | 1320.00 | 77 | -0.31% | 4.01% |
| TED BAKER | 115.60 | 2.30% | 2.60 | 8660 | 112.60 | 112.60 | 115.60 | 700 | 111.10 | 117.00 | 188 | 5.76% | 0.52% |
| Telecom Plus | 1378.00 | -0.43% | -6.00 | 2568 | 1392.00 | 1372.00 | 1394.00 | 1335 | 1334.00 | 1436.00 | 1424 | -3.77% | -3.64% |
| TEMPLE BAR INV TRUST | 964.50 | 0.00% | 0.00 | - | 964.50 | 964.50 | 964.50 | 182 | 922.00 | 970.00 | 5 | -1.08% | 0.99% |
| TEMPLETON EM MKTS | 998.00 | 1.22% | 12.00 | 2526 | 993.00 | 993.00 | 998.00 | 39 | 995.00 | 1000.00 | 66 | 0.30% | 5.39% |
| TEN ENTERT.GRP PLC L | 201.00 | 0.00% | 0.00 | - | 201.00 | 201.00 | 201.00 | 248 | 194.50 | 210.00 | 500 | 0.50% | 1.77% |
| TESCO | 243.40 | 0.95% | 2.30 | 3482073 | 241.70 | 240.80 | 243.45 | 475 | 243.40 | 243.60 | 336 | -0.49% | 4.60% |
| MERCANTILE INV TRUST | 238.75 | 2.47% | 5.75 | 8092 | 234.75 | 234.75 | 238.75 | 11696 | 227.50 | 249.50 | 7299 | -2.55% | -3.73% |
| TI FLUID SYSTEMS LS- | 234.05 | 0.24% | 0.55 | 7715 | 232.95 | 232.10 | 236.95 | 276 | 233.00 | 243.65 | 1093 | 1.92% | -4.18% |
| TOPPS TILES PLC LS-, | 58.60 | 0.86% | 0.50 | 2807 | 58.20 | 58.20 | 58.60 | 50 | 42.00 | 58.20 | 307 | 1.03% | 6.55% |
| TP ICAP Plc | 222.20 | -2.11% | -4.80 | 230510 | 225.30 | 221.00 | 225.80 | 384 | 221.00 | 234.00 | 200 | -2.20% | -7.26% |
| TR EURO GRWT TRUST | 1290.00 | 0.00% | 0.00 | 197 | 1290.00 | 1290.00 | 1290.00 | 44 | 1300.00 | 1290.00 | 136 | -1.90% | 1.98% |
| TR PPTY INV TRUST | 387.00 | 0.65% | 2.50 | 1344 | 386.50 | 384.50 | 387.00 | 200 | 327.00 | 555.00 | 75 | -2.52% | -6.18% |
| TRAINLINE PLC LS 0,0 | 429.00 | 0.99% | 4.20 | 41830 | 425.00 | 422.40 | 429.20 | 288 | 410.80 | 429.20 | 111 | 3.57% | -8.10% |
| TRAVIS PERKINS | 1412.00 | 0.97% | 13.50 | 34004 | 1382.50 | 1382.50 | 1412.00 | 110 | 1410.50 | 1413.00 | 261 | 0.79% | 4.52% |
| TREATT | 752.00 | -1.05% | -8.00 | 31 | 760.00 | 752.00 | 760.00 | 8 | 752.00 | 760.00 | 17 | -5.05% | -7.62% |
| TRIFAST | 148.50 | 0.00% | 0.00 | - | 148.50 | 148.50 | 148.50 | 261 | 152.50 | 148.50 | 304 | 0.00% | 0.00% |
| TRIPLE P.SO.HSG REIT | 107.50 | 0.00% | 0.00 | 10 | 107.50 | 107.50 | 107.50 | 7 | 107.00 | 107.50 | 30 | 0.00% | -2.05% |
| TRITAX BIG BOX REIT | 185.05 | 5.14% | 9.05 | 1319848 | 180.00 | 180.00 | 187.45 | 900 | 184.90 | 185.20 | 1331 | 10.74% | 10.68% |
| TRITAX EUROBOX PLC L | 103.50 | -0.48% | -0.50 | 825326 | 103.25 | 102.50 | 104.00 | 15 | 90.00 | 104.00 | 170 | 0.00% | 6.05% |
| GLASGOW INCOME TRUST | 72.00 | 0.00% | 0.00 | - | 72.00 | 72.00 | 72.00 | 99000 | 72.00 | 72.00 | 4815 | -2.17% | 0.00% |
| TT ELECTRONICS | 216.00 | 2.13% | 4.50 | 58229 | 216.00 | 214.00 | 220.00 | 83 | 216.00 | 250.00 | 250 | -2.48% | 5.88% |
| TUI AG | 397.60 | -0.21% | -0.85 | 94116 | 387.00 | 387.00 | 402.50 | 300 | 391.00 | 404.30 | 300 | 12.11% | -13.11% |
| TULLOW OIL | 33.78 | 0.84% | 0.28 | 39954 | 33.07 | 32.81 | 34.00 | 57487 | 32.36 | 40.00 | 100 | 2.12% | 15.41% |
| TWENTYF.INCOME FD LS | 106.75 | 0.00% | 0.00 | - | 106.75 | 106.75 | 106.75 | 200 | 105.50 | 119.00 | 25142 | 0.23% | 0.23% |
| TWENTYF.SEL.MON.I.LS | 92.40 | 0.87% | 0.80 | 2 | 92.40 | 92.40 | 92.40 | 5000 | 92.40 | 93.20 | 34 | 3.82% | 4.52% |
| Tyman | 346.50 | -1.00% | -3.50 | 321 | 345.50 | 345.50 | 347.00 | 320 | 332.50 | 357.50 | 1934 | -4.41% | -1.98% |
| U and I Group | 67.50 | 0.00% | 0.00 | - | 67.50 | 67.50 | 67.50 | 2 | 60.00 | 73.00 | 58 | 9.58% | 9.93% |
| UNITED DRUG | 759.50 | -1.24% | -9.50 | 15050 | 774.50 | 758.50 | 775.75 | 120 | 759.00 | 760.50 | 532 | -2.13% | -3.25% |
| UK COMMERCIAL PPTY | 64.60 | -0.92% | -0.60 | 9964 | 65.40 | 64.60 | 65.40 | 1559 | 64.70 | 65.00 | 3311 | -2.34% | -6.65% |
| ULTRA ELECTRONICS | 2042.00 | 0.99% | 20.00 | 13088 | 2026.00 | 2015.00 | 2058.00 | 72 | 2038.00 | 2042.00 | 26 | -0.78% | -1.83% |
| Unilever | 4374.00 | -0.11% | -5.00 | 309266 | 4375.00 | 4359.00 | 4403.00 | 126 | 4373.00 | 4375.00 | 131 | -1.04% | -0.77% |
| UNITE GROUP | 994.50 | 1.53% | 15.00 | 53759 | 969.00 | 969.00 | 995.50 | 2059 | 961.00 | 995.50 | 148 | 0.10% | -4.28% |
| UNITED UTILITIES | 923.20 | -1.24% | -11.60 | 261978 | 933.80 | 919.20 | 935.80 | 50 | 922.80 | 923.40 | 170 | -1.11% | 2.93% |
| URBAN + CIVIC PLC LS | 344.00 | 0.00% | 0.00 | 6096 | 344.00 | 344.00 | 344.25 | 2302 | 343.50 | 345.00 | 14244 | 0.07% | -0.15% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VALUE AND INCOME TRU | 194.25 | -0.13% | -0.25 | 1452 | 193.50 | 193.50 | 194.25 | 2 | 188.00 | 193.00 | 3 | -0.13% | 26.96% |
| Vectura Group | 123.00 | 1.65% | 2.00 | 64500 | 122.40 | 122.20 | 123.20 | 998 | 122.60 | 123.60 | 292 | -0.81% | -2.38% |
| Vesuvius | 517.00 | 1.27% | 6.50 | 38766 | 510.40 | 510.40 | 523.00 | 177 | 517.50 | 524.00 | 570 | -4.52% | -3.36% |
| VICTREX | 2445.00 | 1.37% | 33.00 | 6089 | 2424.00 | 2422.00 | 2452.00 | 57 | 2432.00 | 2448.00 | 50 | 0.04% | 4.09% |
| VIETNAM ENTERPRISE I | 622.00 | 0.16% | 1.00 | 115 | 622.00 | 622.00 | 622.00 | 4212 | 597.00 | 680.00 | 300 | 6.69% | 13.71% |
| VinaCapital Vietnam | 463.00 | 0.93% | 4.25 | 2309 | 462.50 | 462.50 | 464.00 | 1079 | 460.00 | 464.50 | 1667 | 3.23% | 8.81% |
| Virgin Money UK | 136.25 | 1.75% | 2.35 | 140921 | 134.15 | 134.10 | 136.75 | 2064 | 136.05 | 136.40 | 2052 | 0.33% | 1.08% |
| Vistry Group | 920.50 | 0.00% | 0.00 | 102617 | 915.50 | 909.50 | 926.75 | 407 | 911.00 | 921.00 | 170 | -3.66% | -1.76% |
| VITEC GROUP | 982.00 | 0.00% | 0.00 | 7 | 982.00 | 982.00 | 982.00 | 156 | 938.00 | 984.00 | 7 | 2.94% | 8.39% |
| VIVO ENERGY PLC. DL | 80.60 | 0.62% | 0.50 | 78166 | 81.10 | 80.45 | 81.30 | 4698 | 77.20 | 82.80 | 1350 | -5.29% | -5.29% |
| VODAFONE GROUP | 126.38 | -0.47% | -0.60 | 4908778 | 126.58 | 125.70 | 127.06 | 7587 | 126.30 | 127.64 | 4840 | -1.70% | 3.90% |
| Volution Group | 282.00 | 0.36% | 1.00 | 1053 | 282.00 | 281.00 | 282.00 | 1000 | 100.00 | 285.00 | 495 | -0.70% | 1.44% |
| VP | 771.00 | 0.00% | 0.00 | - | 771.00 | 771.00 | 771.00 | 5 | 610.00 | 790.00 | 16 | 0.00% | 5.62% |
| VPC SPEC.LEND.INVES. | 85.70 | 0.00% | 0.00 | - | 85.70 | 85.70 | 85.70 | 200 | 86.00 | 76.40 | 270 | 4.64% | 10.15% |
| Watches of Switzerla | 638.00 | 1.11% | 7.00 | 805087 | 631.50 | 625.50 | 645.00 | 421 | 635.00 | 638.00 | 308 | 8.32% | 10.00% |
| WEIR GROUP | 1979.00 | -0.73% | -14.50 | 143720 | 1991.00 | 1975.00 | 2006.00 | 302 | 1977.00 | 1980.00 | 70 | -4.63% | -0.73% |
| WETHERSPOON J D | 1137.00 | 1.16% | 13.00 | 14760 | 1064.00 | 1064.00 | 1137.00 | 181 | 1135.00 | 1146.00 | 125 | 2.71% | 2.62% |
| WH SMITH | 1620.00 | 1.82% | 29.00 | 28389 | 1588.00 | 1572.00 | 1623.00 | 222 | 1618.00 | 1621.00 | 215 | 2.73% | 6.23% |
| Whitbread | 3135.00 | -1.14% | -36.00 | 28865 | 3196.00 | 3130.00 | 3196.00 | 46 | 3123.00 | 3136.00 | 27 | 3.26% | 1.26% |
| WILLIAM HILL | 269.60 | -0.04% | -0.10 | 282872 | 269.80 | 269.60 | 270.30 | 1763 | 269.60 | 270.00 | 734 | -0.04% | 0.00% |
| Wincanton | 269.00 | -0.37% | -1.00 | 2181 | 269.00 | 269.00 | 271.50 | 353 | 268.00 | 269.00 | 145 | -3.93% | 4.26% |
| WITAN INVESTMENT TST | 229.50 | 0.88% | 2.00 | 5911 | 228.00 | 228.00 | 229.50 | 1 | 190.00 | 230.00 | 1621 | -0.97% | -0.22% |
| WIZZ AIR HLDGS LS -, | 4332.00 | -1.14% | -50.00 | 22997 | 4354.00 | 4320.00 | 4382.00 | 111 | 4322.00 | 4332.00 | 111 | 4.69% | -5.41% |
| WORKSPACE GROUP | 740.00 | 1.30% | 9.50 | 89022 | 741.50 | 726.00 | 741.50 | 199 | 735.50 | 740.00 | 184 | 1.16% | -3.17% |
| Worldwide Healthcare | 3895.00 | 1.30% | 50.00 | 1886 | 3885.00 | 3875.00 | 3895.00 | 24 | 3845.00 | 4000.00 | 602 | 0.39% | 4.28% |
| WPP PLC | 820.00 | 1.49% | 12.00 | 390444 | 815.60 | 809.20 | 826.20 | 98 | 819.60 | 820.00 | 405 | 0.96% | 2.42% |
| XP POWER | 5120.00 | 1.19% | 60.00 | 602 | 5140.00 | 5080.00 | 5180.00 | 49 | 5100.00 | 5260.00 | 24 | 0.79% | 9.17% |
| XPS PENSI.GR.PLC LS- | 121.00 | -4.16% | -5.25 | 12 | 124.00 | 121.00 | 124.00 | 10 | 124.00 | 121.00 | 2 | -3.20% | -6.92% |
| ZOTEFOAMS | 410.00 | 0.00% | 0.00 | - | 410.00 | 410.00 | 410.00 | 148 | 415.00 | 411.00 | 140 | 7.61% | 10.22% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung