19.10.2019 23:55:04
FTSE ACTUARIES ALL SH.
3956.89
GBP
-13.9100
-0.35%
18.10.2019 17:45
 
Chart
Kursdaten
Kurs 3956.89 Eröffnung 3970.80
Diff. absolut -13.91 Tages-Hoch 3978.53
Diff. % -0.35 % Tages-Tief 3955.03
Volumen 1025641931 Umsatz 425309398740
Schlusskurs vom 17.10.2019 3970.80 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.10.2019 / 17:45
Währung GBP Aktualisierungsstand 19.10.2019 / 23:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.79% 4205.7 3609.7
1 Woche -0.78% 3995.8 3951.3
1 Monat -1.58% 4077.8 3857.7
3 Monate -3.12% 4205.7 3841.9
6 Monate -3.02% 4205.7 3841.9
1 Jahr 2.50% 4205.7 3573.3
3 Jahre 4.13% 4336.8 3573.3
9
13
SMI
7.79
18.22
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":18.255323458874,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":20.000313110188,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":7.79,"chartHeight":17.562913382753,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.10.2019 23:55:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.50 -1.51% -16.50 322180 1082.50 1071.00 1093.50 296 1073.00 1077.00 1000 -1.19% 38.81%
3I INFRASTRUCTURE 287.50 0.52% 1.50 144766 287.00 286.00 288.50 27 286.00 288.00 11111 1.59% 11.15%
4IMPRINT GROUP 3045.00 -0.81% -25.00 805 3080.00 3030.00 3080.00 176 2960.00 3060.00 35 -1.14% 65.49%
888 HOLDINGS 159.85 -1.69% -2.75 20655 161.20 159.80 162.00 439 159.60 160.70 482 -1.69% -8.71%
A.G. BARR LS-,04167 555.00 0.18% 1.00 6424 555.00 554.00 560.00 360 553.00 555.00 123 -0.89% -30.01%
AA 46.74 -0.85% -0.40 32269 46.84 46.50 47.86 15204 46.10 47.00 3309 1.61% -37.51%
ABERDEEN ASIAN INC 213.00 0.00% 0.00 - 213.00 213.00 213.00 348 209.00 212.00 762 -0.47% 11.23%
Aberdeen Diversif. I 106.50 0.00% 0.00 - 106.50 106.50 106.50 21 107.50 123.00 5000 -0.47% -6.17%
ABERDEEN NEW DAWN 248.00 0.00% 0.00 - 248.00 248.00 248.00 461 236.00 248.00 1542 - 14.29%
Aberdeen New India I 497.50 0.00% 0.00 - 497.50 497.50 497.50 191 473.00 484.00 195 - 8.39%
Aberdeen Standard As 1070.00 0.00% 0.00 - 1070.00 1070.00 1070.00 100 1015.00 1030.00 151 - 5.94%
Aberdeen Standard Eq 365.00 0.00% 0.00 - 365.00 365.00 365.00 12 377.00 372.00 401 - -8.52%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1352.00 1.50% 20.00 2167 1334.00 1334.00 1352.00 225 1318.00 1352.00 1028 8.07% 18.80%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
Admiral Group 2061.00 -0.05% -1.00 126297 2056.00 2039.00 2065.00 270 2060.00 2069.00 294 -0.53% 1.03%
AEW UK REIT PLC LS-, - - - - - - - - - - - - -
AGGREKO 783.20 -0.05% -0.40 128046 779.80 775.20 787.00 3477 777.60 783.60 1400 -1.34% 7.08%
AIRTEL AFRICA PLC DL 58.45 -0.17% -0.10 39985 59.60 57.80 59.60 1952 55.50 58.45 100 9.66% -
AJ BELL PLC (WI) -,0 387.00 1.84% 7.00 25235 380.00 379.00 388.50 84 298.00 400.50 341 6.76% -
ALCENT.EURO.FL.R.INC 98.40 0.00% 0.00 - 98.40 98.40 98.40 15 99.80 98.40 1 - -1.20%
ALFA FIN.SOFTW.HL.LS 85.10 0.77% 0.65 3180 87.05 85.00 87.05 557 84.20 87.00 99 -3.51% -24.69%
ALLIANCE TRUST 775.00 -1.15% -9.00 12618 778.00 774.00 779.00 186 775.00 777.00 1500 -0.77% 12.81%
ALLIANZ TECH TST 1462.00 -2.92% -44.00 663 1476.00 1462.00 1476.00 56 1460.00 1462.00 61 -7.00% 16.03%
ALLIED MINDS (WI) LS 47.50 1.06% 0.50 1500 47.50 47.50 47.50 1111 46.80 46.95 535 -4.81% -28.03%
AMIGO HLDGS PLC. LS- 79.30 0.13% 0.10 6617 78.40 78.40 79.50 612 75.90 79.50 2500 10.14% -71.67%
ANGLO AMERICAN 1901.20 0.00% 0.00 391159 1883.80 1867.60 1912.40 270 1900.60 1902.60 174 -4.06% 9.16%
ANGLO-EASTERN 438.00 0.00% 0.00 - 438.00 438.00 438.00 430 436.00 584.00 40 - -27.00%
ANTOFAGASTA 871.40 0.48% 4.20 252049 854.20 848.30 877.00 563 870.20 875.60 600 -0.32% 10.92%
AO WORLD PLC 66.00 0.15% 0.10 6760 66.70 65.60 66.70 1 65.00 66.60 5243 0.76% -48.44%
APAX GLOBAL ALPHA LT 160.75 0.47% 0.75 73 159.00 159.00 160.75 578 157.50 166.00 360 3.04% 11.63%
Aptitude Software Gr 598.50 3.19% 18.50 365 598.50 598.50 598.50 365 562.00 600.00 19 0.84% 67.65%
Arrow Global Group 220.60 1.66% 3.60 7068 224.00 220.30 224.00 2194 217.00 223.60 520 0.36% 26.35%
ARTEMIS ALPHA TRUST 283.50 0.17% 0.49 3553 283.50 283.50 283.50 6 276.00 278.00 12 0.17% -20.07%
ASA INTL GRP PLC LS 386.00 0.00% 0.00 - 386.00 386.00 386.00 22 333.00 420.00 10000 - -
ASCENTIAL PLC LS-,01 362.40 -0.38% -1.40 22916 361.60 360.60 364.80 6880 358.00 364.20 2551 -0.33% -3.62%
ASHMORE GROUP 479.80 -2.40% -11.80 912267 479.80 479.80 489.00 1506 477.40 479.80 956 0.25% 31.67%
ASHTEAD GROUP 2157.00 1.08% 23.00 178145 2116.00 2116.00 2165.00 284 2147.00 2157.00 140 -0.87% 32.13%
A.B. Foods 2234.00 -0.40% -9.00 564470 2233.00 2226.00 2258.00 500 2232.00 2235.00 270 2.95% 8.87%
Assura PLC 75.20 1.62% 1.20 1585758 74.10 74.10 75.40 3865 75.10 75.80 6635 0.40% 41.62%
Aston Martin Lagonda 478.70 -4.18% -20.90 13985 486.85 475.00 490.70 147 473.90 487.70 1521 6.40% -61.31%
AstraZeneca 6787.00 -0.59% -40.00 349310 6818.00 6764.00 6855.00 500 6782.00 6786.00 147 -1.52% 15.82%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 400.00 8.81% 32.40 164317 387.00 377.60 402.00 844 400.00 404.40 1987 7.30% 40.60%
AVEVA GROUP 3920.00 1.24% 48.00 55927 3854.00 3828.00 3954.00 60 3918.00 3922.00 66 5.04% 61.32%
AVI Global Trust 734.00 0.00% 0.00 - 734.00 734.00 734.00 153 722.00 727.00 600 -0.34% 10.21%
Aviva 413.20 1.08% 4.40 3271694 406.00 404.20 420.50 11515 409.80 415.80 11515 1.60% 10.45%
AVON RUBBER 1708.00 0.29% 5.00 2688 1710.00 1705.00 1710.00 157 1680.00 1716.00 45 -0.93% 34.49%
B & M Europ.Value Re 383.00 0.00% 0.00 2306438 384.00 379.20 386.70 10446 380.10 385.70 8359 0.42% 36.54%
BABCOCK INT GROUP 558.00 0.79% 4.40 329784 555.40 549.00 561.80 1141 556.20 560.00 1141 3.30% 13.60%
BAE SYSTEMS 540.00 -0.37% -2.00 1340328 538.00 533.00 541.40 729 538.80 540.00 671 -2.88% 17.37%
BAILLIE GIFFORD JP 798.00 -0.13% -1.00 1066 796.00 796.00 798.00 32 796.00 799.00 600 -1.24% 18.57%
BAILLIE GIFFORD SHIN 172.60 -2.60% -4.60 348 172.60 172.60 172.60 1500 168.40 172.80 472 -4.85% 5.53%
SCHRODER UK GROWTH F 169.25 0.00% 0.00 - 169.25 169.25 169.25 78 170.00 171.50 1580 - 4.15%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 127.40 -1.62% -2.10 771 129.00 127.00 129.00 99 126.00 130.20 464 -3.48% -12.14%
BALFOUR BEATTY 230.20 0.26% 0.60 205531 228.20 228.20 233.00 2819 230.00 230.40 1300 2.77% -7.51%
Bank of Georgia 1330.00 -0.23% -3.00 2389 1309.00 1304.00 1330.00 205 1329.00 1384.00 221 -0.60% -3.51%
BANKERS INV TRUST 927.00 -0.64% -6.00 1812 929.00 926.00 930.00 207 926.00 943.00 1267 -1.01% 18.54%
Barclays Bank 164.90 0.05% 0.08 10892594 162.32 162.32 167.82 3693 164.64 164.94 3693 2.93% 10.12%
BARRATT DEVELOPMENTS 672.60 -0.27% -1.80 832866 670.00 661.40 685.20 886 672.00 674.80 886 3.13% 45.68%
Batm Advanced Com. 38.70 0.00% 0.00 - 38.70 38.70 38.70 3341 37.40 38.90 1945 - -13.23%
BB HEALTHCA.TR.RED.L 125.00 -0.60% -0.75 8245 125.00 125.00 125.00 1136 124.50 129.50 6464 -1.57% 7.30%
BBA AVIATION 301.00 -0.33% -1.00 1030683 301.80 299.60 306.20 3800 300.80 305.00 2976 -6.00% 37.57%
BBGI SIVAV SA 164.00 0.15% 0.25 175203 163.75 163.00 164.00 2514 163.50 168.00 4165 -0.91% 5.47%
BEAZLEY PLC LS -,05 611.50 -0.24% -1.50 161915 611.00 606.50 615.50 6552 606.00 613.00 631 -1.13% 21.09%
BELLWAY 3378.00 0.36% 12.00 85996 3370.00 3345.00 3429.00 1184 3363.00 3380.00 70 -4.85% 34.26%
BERKELEY GROUP 4522.00 1.01% 45.00 173616 4461.00 4458.00 4591.50 136 4518.00 4537.00 631 3.86% 30.54%
BH GLOBAL LTD GBP 1510.00 -1.47% -22.50 5000 1510.00 1510.00 1510.00 500 1510.00 1500.00 1205 -1.47% 1.34%
BH MACRO LTD GBP 2650.00 0.00% 0.00 - 2650.00 2650.00 2650.00 101 2620.00 2650.00 88 2.32% 9.96%
BHP Group 1602.00 -0.35% -5.60 499896 1608.20 1585.60 1616.40 240 1602.00 1602.80 461 -6.64% -2.79%
BIFFA PLC LS-,01 255.00 0.39% 1.00 2176 256.50 255.00 257.00 251 255.00 258.00 48 4.51% 29.44%
BIG YELLOW GROUP 1140.00 0.62% 7.00 18843 1139.00 1133.00 1151.00 551 1139.00 1145.00 211 0.18% 31.03%
BIOTECH GROWTH TR. L 672.00 0.00% 0.00 - 672.00 672.00 672.00 200 676.00 670.00 296 - 6.67%
BLACKR.NOR.AM.INC.TR 182.00 0.00% 0.00 - 182.00 182.00 182.00 437 180.00 185.00 841 - 10.64%
BLACKROCK FRONT MKTS 123.00 0.00% 0.00 - 123.00 123.00 123.00 465 125.00 126.50 453 -5.75% -9.56%
BLACKROCK GREAT EUR 380.00 0.00% 0.00 - 380.00 380.00 380.00 1250 382.00 376.00 1638 - 22.19%
BLACKROCK LAT AM 450.00 0.00% 0.00 - 450.00 450.00 450.00 210 440.00 450.00 754 - 6.64%
BLACKROCK SMLR CO 1458.00 0.14% 2.00 652 1452.00 1448.00 1460.00 323 1452.00 1460.00 180 4.14% 22.52%
THROGMORTON TRUST 590.00 0.00% 0.00 - 590.00 590.00 590.00 1125 500.00 590.00 382 7.27% 34.09%
BLACKROCK WLD MINING 336.50 0.60% 2.00 2065 337.00 335.50 337.50 656 334.50 336.50 614 -3.30% -1.46%
BLOOMSBURY PUB. 256.00 3.02% 7.50 11137 253.50 253.50 256.00 1093 248.00 365.00 3 7.11% 26.73%
BLUEFIELD SOLAR INCO 131.00 0.00% 0.00 - 131.00 131.00 131.00 2203 130.50 131.50 353 1.55% 6.50%
F&C CAPITAL & INCOME 316.00 0.00% 0.00 - 316.00 316.00 316.00 310 308.00 318.00 278 - 12.86%
BMO COMMERCIAL PPTY 121.40 0.83% 1.00 8409 121.30 121.30 121.40 11744 115.60 122.20 1166 2.71% -3.04%
BMO REAL ESTATE INV. 86.10 0.00% 0.00 - 86.10 86.10 86.10 683 84.60 87.80 714 5.26% -
BODYCOTE PLC LS -,17 683.00 1.86% 12.50 159648 674.50 673.00 685.25 290 681.00 688.00 1952 -2.36% -5.70%
BOVIS HOMES GROUP 1223.00 0.74% 9.00 74704 1217.00 1209.00 1241.00 2672 1209.00 1223.00 950 3.03% 42.37%
BP 485.95 -0.60% -2.95 3828787 488.60 484.00 489.35 1221 485.60 485.90 2032 -1.26% -2.11%
BREWIN DOLPHIN 335.20 0.24% 0.80 9653 336.20 334.60 337.60 787 332.80 335.00 1100 7.02% 3.91%
BRIT AMER TOBACCO 2671.00 -0.69% -18.50 511107 2683.00 2648.00 2692.00 500 2670.00 2674.50 1400 -0.98% 6.69%
BRITISH LAND CO 632.00 0.03% 0.20 999744 627.40 626.00 637.60 979 630.00 632.20 800 7.30% 18.13%
BRITVIC 1055.00 -1.31% -14.00 131703 1046.00 1044.50 1065.00 700 1053.00 1057.00 280 3.33% 32.04%
BROWN GROUP 122.35 2.30% 2.75 15207 119.70 119.30 125.70 1187 121.80 124.10 900 11.23% 35.04%
BRUNNER INVESTMENT T 790.00 0.00% 0.00 - 790.00 790.00 790.00 575 806.00 800.00 254 - 14.16%
BT GROUP 206.22 0.97% 1.98 4143926 203.70 202.60 207.10 1813 206.15 206.25 1813 4.79% -13.24%
BUNZL 1965.00 -0.96% -19.00 167424 1976.00 1954.50 1990.00 302 1962.00 1965.00 230 -2.29% -16.84%
BURBERRY GROUP 1877.50 -1.80% -34.50 347390 1902.00 1856.50 1911.00 307 1874.00 1879.50 114 -6.82% 8.49%
CAIRN ENERGY 193.90 0.00% 0.00 125098 195.10 193.00 197.30 13658 192.40 194.20 894 0.36% 29.27%
CALEDONIA INVESTMENT 2995.00 0.00% 0.00 2074 2990.00 2990.00 3005.00 59 2950.00 3000.00 40 0.84% 6.39%
CAPITA 171.10 -1.50% -2.60 1084210 173.95 170.65 175.45 23405 164.10 171.10 281 5.75% 51.82%
CAPITAL & COUNTIES 249.60 1.71% 4.20 300042 246.00 244.00 250.30 2569 249.50 251.70 16032 2.89% 8.43%
Capital & Regional 26.30 0.00% 0.00 - 26.30 26.30 26.30 2830 26.00 26.25 2710 39.15% -10.70%
CAPITAL GEARING 4305.00 0.00% 0.00 - 4305.00 4305.00 4305.00 121 4310.00 4410.00 12 -0.35% 5.77%
Card Factory 171.40 -0.70% -1.20 27582 173.90 170.80 175.00 1537 169.10 171.60 1242 -2.78% -2.61%
Carnival 3063.00 -0.46% -14.00 131713 3056.00 3039.00 3077.00 217 3055.00 3064.00 170 -1.92% -18.41%
Carr's Group 134.00 0.00% 0.00 - 134.00 134.00 134.00 150 134.00 157.00 667 - -20.00%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 109.05 -1.13% -1.25 602238 109.10 106.55 109.45 1105 108.95 109.50 4285 -4.76% 0.18%
CENTRICA 69.90 0.32% 0.22 11220365 69.62 69.56 72.14 31435 69.66 69.94 5800 1.54% -48.26%
Charles Taylor 320.00 0.00% 0.00 - 320.00 320.00 320.00 4428 310.00 321.00 488 0.31% 56.10%
CHEMRING GROUP 187.60 0.43% 0.80 2102 186.60 186.60 187.60 311 186.00 190.80 380 -4.29% 15.52%
CHESNARA 270.50 -0.73% -2.00 5661 273.50 268.00 274.00 196 266.00 280.50 748 0.93% -22.71%
CINEWORLD GROUP 221.80 -1.47% -3.30 453405 224.30 220.90 225.10 2664 221.00 222.70 2664 -0.98% -16.05%
CITY MERCH.H.YL.TR.L 192.00 0.00% 0.00 - 192.00 192.00 192.00 11 193.50 192.00 690 - 7.56%
CITY OF LONDON INV G 400.00 0.00% 0.00 - 400.00 400.00 400.00 500 300.00 426.00 43 - 4.99%
City of London Inv T 418.50 -0.59% -2.50 6530 421.00 418.50 421.00 306 418.00 421.00 390 0.24% 8.98%
CIVITAS SOCI.HOUS.LS 87.10 0.11% 0.10 2903 87.20 87.10 87.20 1388 86.60 87.20 2132 3.32% -18.60%
Clarkson PLC 2832.50 -0.61% -17.50 7114 2840.00 2830.00 2850.00 1678 2810.00 2850.00 1678 -1.57% 49.10%
CLIPPER LOG. (WI) LS 229.50 0.00% 0.00 10668 226.75 226.75 231.25 624 229.00 231.50 213 12.22% -
CLOSE BROTHERS GROUP 1415.00 1.07% 15.00 123297 1387.00 1387.00 1428.00 800 1411.00 1419.00 150 4.27% -1.67%
CLS HOLDINGS 260.00 -1.70% -4.50 851 262.00 259.50 262.00 1026 256.00 300.00 182 -0.38% 20.09%
CMC MARKETS PLC LS - 130.70 0.38% 0.50 9710 129.00 128.60 131.40 83 128.80 135.20 1538 0.54% 23.07%
Coats Group PLC 70.95 -1.32% -0.95 82295 71.40 70.80 71.88 4375 70.80 71.00 9600 -0.35% -13.05%
COBHAM 156.45 0.03% 0.05 973203 156.10 155.75 156.80 970 156.35 156.85 3094 0.51% 59.77%
Coca-Cola HBC 2411.00 0.37% 9.00 149122 2402.00 2382.00 2427.00 190 2409.00 2412.00 105 -4.70% -1.31%
Compass Group 1930.00 -0.80% -15.50 590454 1940.00 1926.50 1946.25 308 1925.50 1931.00 40 -4.08% 17.29%
Computacenter 1274.00 -1.47% -19.00 4000 1280.00 1267.00 1287.00 20 1275.00 1291.00 150 -1.92% 27.15%
CONNECT GROUP PLC LS 35.10 0.00% 0.00 - 35.10 35.10 35.10 4538 34.20 36.00 858 -5.90% -21.12%
CONSORT MEDICAL LS-, 771.00 3.91% 29.00 610 771.00 771.00 771.00 516 726.00 776.00 217 7.23% -17.54%
CONTOURGLOBAL (WI) L 185.00 -0.96% -1.80 1015 188.40 184.20 188.40 480 182.40 187.80 123 -1.60% 1.70%
ConvaTec Group 183.50 -0.16% -0.30 914520 183.65 179.90 185.10 786 183.45 184.85 15219 -0.76% 30.79%
COSTAIN GROUP 175.80 0.00% 0.00 2892 177.40 175.80 177.40 2545 172.00 177.40 462 6.16% -43.29%
COUNTRYSIDE PR.PLC L 364.60 1.84% 6.60 327936 360.40 358.50 368.20 494 364.20 368.60 2694 2.94% 20.25%
CQS NEW CITY HIGH YL 59.40 0.00% 0.00 - 59.40 59.40 59.40 718 59.40 60.00 2157 - 3.85%
CRANSWICK 3400.00 0.53% 18.00 4458 3394.00 3382.00 3413.00 191 3398.00 3438.00 80 5.07% 28.69%
Crest Nicholson 430.00 1.18% 5.00 262584 429.00 427.60 436.60 2905 427.80 432.00 1080 6.65% 30.30%
CRH PLC 31.35 -0.63% -0.20 182436 31.22 31.22 31.70 28 31.14 31.71 213 0.84% 36.90%
Croda Int 4740.00 0.25% 12.00 118869 4726.00 4676.00 4752.00 126 4730.00 4742.00 240 0.77% 1.22%
CUSTODIAN REIT PLC L 116.60 0.00% 0.00 - 116.60 116.60 116.60 737 116.20 121.00 969 - 0.17%
CVC CR.PTNRS EUR.OPP 98.40 -0.40% -0.40 8902 98.40 98.40 98.40 547 98.20 98.60 4 0.41% -10.14%
CYBG PLC LS 0,10 132.90 -3.35% -4.60 1018670 134.85 132.00 136.70 11862 131.55 135.05 20636 5.27% -26.78%
DAEJAN 4975.00 -0.35% -17.50 48 5030.00 4975.00 5030.00 64 4935.00 5180.00 61 -0.20% -11.16%
DCC 7038.00 -0.06% -4.00 13469 7000.00 6990.00 7062.00 86 7020.00 7048.00 86 2.12% 17.89%
DE LA RUE 204.50 -2.39% -5.00 20837 213.00 204.50 213.00 968 200.50 214.00 2953 -7.67% -51.31%
DECHRA PHARMA 2622.00 -2.53% -68.00 19941 2748.00 2616.00 2748.00 405 2620.00 2740.00 1400 1.63% 27.03%
Derwent London 3624.00 0.55% 20.00 52721 3592.00 3592.00 3666.00 1104 3478.00 3624.00 204 4.98% 27.11%
DEVRO 167.80 -3.23% -5.60 5165 170.10 167.80 170.80 1227 161.00 170.60 166 -0.36% 4.74%
DFS FURNITURE PLC 237.50 4.40% 10.00 7357 237.00 232.50 238.00 292 232.50 246.00 303 11.50% 28.52%
Diageo 3125.00 -0.75% -23.50 743604 3147.00 3107.50 3147.00 478 3123.00 3124.00 115 -2.78% 11.63%
DIALIGHT PLC LS-,018 320.00 0.00% 0.00 - 320.00 320.00 320.00 1635 333.00 350.00 1556 - -8.05%
Dignity 580.00 6.13% 33.50 4151 564.50 564.50 584.00 1048 555.50 587.00 465 7.41% -16.25%
Diploma 1681.00 -0.12% -2.00 23349 1665.00 1665.00 1690.50 794 1613.00 1682.00 150 2.38% 38.47%
Direct Line Insuranc 290.20 -0.27% -0.80 1378828 288.70 287.30 291.00 4000 290.30 290.60 37 0.35% -8.48%
ACAL 452.00 2.61% 11.50 70841 454.50 452.00 458.00 10 448.00 463.00 34 6.98% 23.50%
DIVERSE INCOME TRUST 88.20 0.00% 0.00 - 88.20 88.20 88.20 14 88.60 103.00 11 1.03% -4.13%
Dixons Carphone 134.00 0.11% 0.15 532553 133.45 132.70 135.47 4558 133.15 135.25 20775 5.43% 11.71%
DOMINOS PIZZA UK&IRL 273.70 -0.76% -2.10 922405 275.20 266.40 279.00 2450 271.70 274.00 1696 3.83% 17.02%
DP EURASIA N.V. EO 0 72.30 0.00% 0.00 - 72.30 72.30 72.30 2741 70.40 115.00 152 -11.83% -31.66%
DRAX GROUP 304.20 3.40% 10.00 263111 292.80 292.80 307.20 1518 304.00 306.20 445 3.43% -15.50%
SMITH (DS) 339.90 0.98% 3.30 578268 333.00 329.70 340.80 1720 338.70 340.50 1300 -1.28% 14.02%
DUNEDIN INC GWTH INV 259.00 0.00% 0.00 - 259.00 259.00 259.00 228 249.00 265.00 547 - 13.10%
DUNELM GROUP 863.50 -0.17% -1.50 124053 858.00 856.50 874.00 628 861.00 873.00 2045 10.74% 59.17%
DWF GROUP PLC LS-,01 120.00 0.00% 0.00 - 120.00 120.00 120.00 - - - - - -
EasyJet 1237.50 -1.43% -18.00 324245 1243.50 1236.00 1268.00 3236 1187.00 1237.50 900 2.78% 11.94%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 408.00 0.00% 0.00 - 408.00 408.00 408.00 5441 388.50 425.00 670 - 14.61%
EDINBURGH INV TRUST 605.00 -0.17% -1.00 3592 607.50 605.00 607.50 14 605.00 607.00 370 2.20% 1.68%
EDINBURGH WORLDWIDE 175.20 0.00% 0.00 - 175.20 175.20 175.20 5000 155.00 195.00 2500 -0.11% 18.70%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 282.20 0.21% 0.60 144711 281.80 281.40 282.40 750 281.60 282.60 4100 0.21% 55.23%
ELECTRA PRIVATE EQ 331.50 0.00% 0.00 - 331.50 331.50 331.50 9572 340.00 343.00 105 - -15.97%
ELECTROCOMPONENTS 656.00 -0.97% -6.40 102603 660.60 654.60 664.60 1700 655.60 658.20 1680 0.28% 29.13%
ELEMENTIS 150.70 1.48% 2.20 49072 146.90 145.80 152.30 6800 150.40 152.20 3871 4.73% -17.15%
Empiric Student Ppty 96.40 0.00% 0.00 - 96.40 96.40 96.40 842 96.30 98.60 5000 2.01% 3.66%
ENERGEAN OIL+GAS LS 955.00 -1.55% -15.00 6197 968.00 952.00 968.00 737 955.00 957.00 167 3.58% 53.54%
EnQuest 18.58 -0.38% -0.07 33541 18.70 18.58 18.92 3860 18.36 18.53 8945 -0.91% -15.55%
ENTERTAINMENT ONE CA 558.50 0.09% 0.50 1338999 558.50 557.50 558.50 10000 557.50 558.50 1938 -0.62% 57.86%
EP GLOBAL OPP TRUST 303.99 0.00% 0.00 - 303.99 303.99 303.99 2000 298.00 306.00 30 - 0.33%
EQUINITI GRP PLC LS 226.60 -2.50% -5.80 23877 230.80 225.00 230.80 5338 224.00 226.80 885 -0.26% 4.18%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1398.00 -1.13% -16.00 5848 1410.00 1398.00 1410.00 160 1388.00 1398.00 219 -0.29% 17.48%
EUROPEAN ASSETS TRUS - - - - - - - - - - - - -
EUROPEAN INVEST TST 819.00 0.24% 2.00 5638 820.00 819.00 820.00 165 814.00 834.00 161 -0.36% 5.27%
EVRAZ 376.40 -4.49% -17.70 756079 393.80 375.90 393.80 1508 374.60 376.40 3000 -12.95% -21.52%
EXPERIAN 2369.00 -1.66% -40.00 349356 2391.00 2365.00 2411.00 1126 2353.00 2370.00 203 -4.86% 24.82%
FDM Group 702.00 -1.68% -12.00 5148 706.00 702.00 716.00 545 691.00 701.00 451 4.46% -5.90%
Ferguson 6434