Finanz und Wirtschaft 
20.01.2020 09:20:58
Chart
Kursdaten
| Kurs | 4259.49 | Eröffnung | 4257.93 |
| Diff. absolut | 1.56 | Tages-Hoch | 4262.33 |
| Diff. % | 0.04 % | Tages-Tief | 4256.20 |
| Volumen | 25692660 | Umsatz | 7765330272 |
| Schlusskurs vom 17.01.2020 | 4257.93 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 20.01.2020 / 09:05 |
| Währung | GBP | Aktualisierungsstand | 20.01.2020 / 09:20 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.46% | 4264.8 | 4180.8 |
| 1 Woche | 1.22% | 4264.8 | 4206.4 |
| 1 Monat | 1.88% | 4264.8 | 4174.6 |
| 3 Monate | 7.23% | 4264.8 | 3950.7 |
| 6 Monate | 3.59% | 4264.8 | 3841.9 |
| 1 Jahr | 13.31% | 4264.8 | 3714.7 |
| 3 Jahre | 8.73% | 4336.8 | 3573.3 |
Benchmark:
|
2018
|
2019
|
2020
|
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 % 2019 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 1124.50 | -0.09% | -1.00 | 285 | 1128.00 | 1124.50 | 1128.00 | 162 | 1121.50 | 1125.00 | 165 | 3.26% | 2.13% |
| 3I INFRASTRUCTURE | 302.00 | 0.67% | 2.00 | 9917 | 302.00 | 302.00 | 302.50 | 2812 | 260.00 | 306.00 | 6539 | 3.60% | 2.03% |
| 4IMPRINT GROUP | 3390.00 | 1.50% | 50.00 | 16962 | 3380.00 | 3380.00 | 3390.00 | 51 | 3320.00 | 3480.00 | 311 | 1.50% | -2.87% |
| 888 HOLDINGS | 152.00 | 1.40% | 2.10 | 25164 | 152.80 | 151.00 | 154.10 | 487 | 150.30 | 153.00 | 758 | -3.06% | -8.10% |
| A.G. BARR LS-,04167 | 571.50 | 0.62% | 3.50 | 10877 | 571.00 | 569.00 | 573.00 | 36 | 570.00 | 585.00 | 4692 | 6.62% | -0.95% |
| AA | 55.75 | 0.00% | 0.00 | 24174 | 56.20 | 55.20 | 57.55 | 15197 | 53.45 | 58.40 | 2049 | -5.03% | -4.62% |
| ABERDEEN ASIAN INC | 221.00 | 0.45% | 1.00 | 254 | 221.00 | 221.00 | 221.00 | 110 | 212.00 | 231.00 | 532 | 2.31% | 7.80% |
| Aberdeen Diversif. I | 110.50 | 0.00% | 0.00 | 404 | 110.50 | 110.50 | 110.50 | 10356 | 105.50 | 110.50 | 205 | -1.34% | -1.34% |
| ABERDEEN NEW DAWN | 270.00 | 6.30% | 16.00 | 6998 | 271.00 | 270.00 | 271.00 | 1056 | 270.00 | 271.00 | 1062 | 6.30% | 6.30% |
| Aberdeen New India I | 483.00 | -0.21% | -1.00 | 168 | 483.00 | 483.00 | 483.00 | 551 | 478.00 | 487.00 | 231 | 5.00% | 3.43% |
| Aberdeen Standard As | 1100.00 | 0.00% | 0.00 | - | 1100.00 | 1100.00 | 1100.00 | 13 | 1110.00 | 1125.00 | 90 | 3.77% | 3.77% |
| Aberdeen Standard Eq | 389.00 | 0.00% | 0.00 | - | 389.00 | 389.00 | 389.00 | 1000 | 405.00 | 399.00 | 585 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABERFORTH SMALLER CO | 1504.00 | 0.13% | 2.00 | 451 | 1498.00 | 1498.00 | 1508.00 | 1440 | 1476.00 | 1534.00 | 1908 | 0.13% | -1.70% |
| ABERFORTH SPLIT LEV. | 94.00 | 0.00% | 0.00 | - | 94.00 | 94.00 | 94.00 | 11190 | 91.00 | 94.00 | 10 | 10.91% | 10.91% |
| Admiral Group | 2323.00 | 0.13% | 3.00 | 255262 | 2305.00 | 2231.00 | 2326.00 | 101 | 2318.00 | 2333.00 | 127 | 0.91% | 0.26% |
| AEW UK REIT PLC LS-, | 98.10 | 0.00% | 0.00 | - | 98.10 | 98.10 | 98.10 | 350 | 99.20 | 98.00 | 8316 | -0.30% | -2.39% |
| AGGREKO | 857.60 | 1.25% | 10.60 | 35461 | 852.60 | 850.60 | 859.80 | 284 | 849.60 | 870.60 | 92 | 0.33% | 2.95% |
| AIRTEL AFRICA PLC DL | 70.00 | 1.67% | 1.15 | 131595 | 70.70 | 70.00 | 71.50 | 600 | 70.00 | 73.60 | 2509 | -7.59% | -12.34% |
| AJ BELL PLC (WI) -,0 | 404.00 | 0.00% | 0.00 | 5970 | 408.75 | 404.00 | 410.00 | 165 | 399.00 | 404.00 | 170 | -1.34% | -6.05% |
| ALCENT.EURO.FL.R.INC | 98.40 | 0.00% | 0.00 | - | 98.40 | 98.40 | 98.40 | 536 | 98.00 | 100.50 | 1 | 0.00% | 0.00% |
| ALFA FIN.SOFTW.HL.LS | 103.00 | -2.37% | -2.50 | 224902 | 105.00 | 103.00 | 105.20 | 5000 | 100.00 | 107.60 | 5000 | -2.83% | -14.45% |
| ALLIANCE TRUST | 869.00 | 0.70% | 6.00 | 487 | 866.00 | 866.00 | 869.00 | 750 | 855.00 | 888.00 | 3182 | 1.16% | 3.21% |
| ALLIANZ TECH TST | 1838.00 | 3.37% | 60.00 | 26 | 1836.00 | 1836.00 | 1838.00 | 166 | 1804.00 | 1870.00 | 82 | 11.53% | 11.33% |
| ALLIED MINDS (WI) LS | 53.40 | 2.50% | 1.30 | 7935 | 53.40 | 53.20 | 53.40 | 1778 | 53.70 | 68.00 | 20 | 7.88% | 4.30% |
| AMIGO HLDGS PLC. LS- | 67.50 | -0.15% | -0.10 | 2481 | 67.90 | 67.40 | 67.90 | 10000 | 63.90 | 68.60 | 1293 | 3.21% | -0.74% |
| ANGLO AMERICAN | 2264.50 | 0.82% | 18.50 | 3457 | 2259.50 | 2259.50 | 2264.50 | 100 | 2259.00 | 2262.00 | 100 | 3.93% | 3.50% |
| ANGLO-EASTERN | 438.00 | 0.00% | 0.00 | - | 438.00 | 438.00 | 438.00 | 1390 | 502.00 | 560.00 | 666 | 0.00% | 0.00% |
| ANTOFAGASTA | 984.40 | 0.26% | 2.60 | 535 | 984.00 | 983.40 | 984.40 | 100 | 982.40 | 986.80 | 100 | 3.74% | 6.62% |
| AO WORLD PLC | 87.30 | 0.34% | 0.30 | 1452 | 87.70 | 87.30 | 87.70 | 7500 | 84.60 | 92.50 | 7500 | -2.02% | -7.62% |
| APAX GLOBAL ALPHA LT | 165.00 | 0.00% | 0.00 | - | 165.00 | 165.00 | 165.00 | 45 | 164.00 | 168.00 | 849 | -5.44% | -3.51% |
| Aptitude Software Gr | 626.00 | 0.00% | 0.00 | 9135 | 643.00 | 626.00 | 643.00 | 1336 | 544.00 | 556.00 | 1336 | -0.16% | -4.13% |
| Arrow Global Group | 280.00 | 1.01% | 2.80 | 11199 | 280.00 | 279.60 | 284.00 | 1111 | 275.00 | 287.40 | 998 | 0.94% | 9.46% |
| ARTEMIS ALPHA TRUST | 344.00 | 0.00% | 0.00 | - | 344.00 | 344.00 | 344.00 | 52 | 341.00 | 348.00 | 749 | 7.50% | 7.50% |
| ASA INTL GRP PLC LS | 280.00 | 0.00% | 0.00 | - | 280.00 | 280.00 | 280.00 | 178 | 256.00 | 257.00 | 523 | 0.00% | 0.00% |
| ASCENTIAL PLC LS-,01 | 414.80 | 0.34% | 1.40 | 63 | 414.80 | 414.80 | 414.80 | 3021 | 393.60 | 414.60 | 256 | 2.23% | 5.19% |
| ASHMORE GROUP | 564.00 | 0.00% | 0.00 | 850 | 564.00 | 563.50 | 564.00 | 143 | 562.00 | 566.50 | 109 | 9.73% | 8.88% |
| ASHTEAD GROUP | 2555.00 | -0.12% | -3.00 | 1349 | 2571.00 | 2555.00 | 2578.00 | 68 | 2550.00 | 2554.00 | 209 | 4.28% | 5.44% |
| Asia Dragon Trust | 432.00 | 0.00% | 0.00 | - | 432.00 | 432.00 | 432.00 | 629 | 411.00 | 436.50 | 312 | 4.41% | 4.41% |
| A.B. Foods | 2667.00 | 0.15% | 4.00 | 257400 | 2671.00 | 2601.00 | 2671.00 | 66 | 2645.00 | 2652.00 | 66 | 1.91% | 2.85% |
| Assura PLC | 78.00 | 0.91% | 0.70 | 154340 | 77.40 | 77.40 | 78.00 | 1477 | 77.20 | 78.20 | 918 | 3.31% | 0.65% |
| Aston Martin Lagonda | 456.00 | -5.39% | -26.00 | 162361 | 495.00 | 450.00 | 500.00 | 100 | 436.00 | 462.80 | 930 | -0.87% | -12.21% |
| AstraZeneca | 7888.00 | -0.06% | -5.00 | 2094 | 7926.00 | 7887.00 | 7937.00 | 100 | 7869.00 | 7877.00 | 206 | 3.34% | 3.83% |
| AUTO TRADER GRP PLCL | 580.60 | 1.40% | 8.00 | 5709 | 582.00 | 580.00 | 582.10 | 586 | 581.60 | 582.60 | 100 | 1.38% | -3.76% |
| AVAST PLC. (WI) LS-, | 526.50 | 0.29% | 1.50 | 1983 | 524.50 | 524.50 | 526.50 | 732 | 523.00 | 527.50 | 363 | 5.00% | 15.59% |
| AVEVA GROUP | 5045.00 | 0.00% | 0.00 | 396 | 5050.00 | 5045.00 | 5050.00 | 26 | 5030.00 | 5040.00 | 100 | 6.21% | 8.49% |
| AVI Global Trust | 798.00 | 0.57% | 4.50 | 536 | 797.50 | 797.50 | 798.00 | 303 | 789.00 | 808.00 | 213 | 1.92% | 2.24% |
| Aviva | 406.80 | 0.20% | 0.80 | 3375 | 406.70 | 406.40 | 407.20 | 500 | 406.60 | 407.20 | 958 | -1.53% | -3.24% |
| AVON RUBBER | 2485.00 | 2.69% | 65.00 | 516 | 2445.00 | 2445.00 | 2485.00 | 278 | 2420.00 | 2525.00 | 96 | 1.22% | 18.62% |
| B & M Europ.Value Re | 381.70 | 0.42% | 1.60 | 450577 | 383.50 | 379.70 | 384.00 | 963 | 380.90 | 382.30 | 400 | 1.35% | -7.02% |
| BABCOCK INT GROUP | 620.60 | 2.09% | 12.70 | 121736 | 610.30 | 609.90 | 620.80 | 717 | 615.00 | 619.80 | 490 | -2.48% | -0.99% |
| BAE SYSTEMS | 642.40 | 2.98% | 18.60 | 18938 | 645.60 | 636.20 | 645.60 | 600 | 642.00 | 642.60 | 176 | 4.91% | 10.10% |
| Baillie Gifford Euro | 916.00 | 0.88% | 8.00 | 807 | 916.00 | 912.00 | 916.00 | 158 | 912.00 | 924.00 | 632 | 0.55% | 7.01% |
| BAILLIE GIFFORD JP | 839.00 | 0.00% | 0.00 | - | 839.00 | 839.00 | 839.00 | 270 | 547.00 | 846.00 | 170 | 0.00% | 0.96% |
| BAILLIE GIFFORD SHIN | 186.20 | 0.00% | 0.00 | - | 186.20 | 186.20 | 186.20 | 1988 | 184.00 | 188.80 | 1824 | 0.38% | 3.44% |
| BAILLIE GIFFORD UK G | 199.00 | 0.00% | 0.00 | - | 199.00 | 199.00 | 199.00 | 779 | 198.50 | 199.00 | 3 | -1.97% | -1.00% |
| BAI.GIF. US GROWTH L | 140.00 | 0.00% | 0.00 | - | 140.00 | 140.00 | 140.00 | 398 | 148.50 | 149.50 | 5651 | 0.00% | 0.00% |
| BAKKAVOR GRP PLC LS | 138.20 | -0.43% | -0.60 | 941 | 138.80 | 138.20 | 138.80 | 234 | 135.00 | 140.20 | 318 | 1.62% | 0.00% |
| BALFOUR BEATTY | 261.20 | -0.23% | -0.60 | 29651 | 262.00 | 260.60 | 263.00 | 348 | 262.00 | 262.80 | 1144 | -0.31% | -0.53% |
| Bank of Georgia | 1578.00 | -2.47% | -40.00 | 32153 | 1621.00 | 1576.00 | 1621.00 | 250 | 1420.00 | 1591.00 | 54 | 0.70% | -2.77% |
| BANKERS INV TRUST | 1029.00 | 0.88% | 9.00 | 5488 | 1024.00 | 1024.00 | 1029.00 | 2114 | 1012.00 | 1052.00 | 2053 | 1.88% | 3.11% |
| Barclays Bank | 175.18 | -0.05% | -0.08 | 16758 | 175.38 | 174.88 | 175.38 | 800 | 175.06 | 175.26 | 4676 | -3.16% | -2.78% |
| BARRATT DEVELOPMENTS | 800.80 | 0.20% | 1.60 | 784 | 801.00 | 800.80 | 801.00 | 2486 | 798.80 | 804.60 | 1146 | 5.71% | 7.39% |
| Batm Advanced Com. | 44.70 | 0.90% | 0.40 | 13489 | 44.50 | 44.00 | 44.70 | 2595 | 44.00 | 45.80 | 1910 | 5.18% | 9.29% |
| BB HEALTHCA.TR.RED.L | 152.50 | 0.16% | 0.25 | 3333 | 152.50 | 152.50 | 152.50 | 1033 | 151.50 | 157.00 | 6009 | 6.27% | 6.27% |
| BBGI SIVAV SA | 166.00 | 0.91% | 1.50 | 469 | 166.00 | 166.00 | 166.00 | 468 | 164.00 | 172.50 | 477 | -0.30% | -0.90% |
| BEAZLEY PLC LS -,05 | 531.50 | -0.28% | -1.50 | 37 | 531.50 | 531.50 | 531.50 | 523 | 533.50 | 541.50 | 10298 | -0.74% | -4.31% |
| BELLWAY | 3997.00 | 0.93% | 37.00 | 21895 | 3989.00 | 3954.00 | 4011.00 | 99 | 3987.00 | 4091.00 | 527 | 3.82% | 5.16% |
| BERKELEY GROUP | 5066.00 | 0.60% | 30.00 | 285 | 5064.00 | 5056.00 | 5070.00 | 70 | 5064.00 | 5074.00 | 11 | 4.52% | 3.45% |
| BH GLOBAL LTD GBP | 1545.00 | 0.00% | 0.00 | 2973 | 1560.00 | 1545.00 | 1560.00 | 45 | 1545.00 | 1600.00 | 36 | 3.34% | 3.34% |
| BH MACRO LTD GBP | 2610.00 | 0.00% | 0.00 | - | 2610.00 | 2610.00 | 2610.00 | 717 | 2600.00 | 2640.00 | 81 | 0.00% | 0.00% |
| BHP Group | 1861.80 | 0.46% | 8.60 | 520 | 1861.60 | 1861.20 | 1861.80 | 100 | 1859.20 | 1861.80 | 241 | 3.95% | 4.11% |
| BIFFA PLC LS-,01 | 283.50 | 0.71% | 2.00 | 3357 | 284.50 | 283.50 | 284.50 | 138 | 282.50 | 287.50 | 146 | 10.31% | 4.23% |
| BIG YELLOW GROUP | 1159.00 | 0.78% | 9.00 | 19349 | 1189.00 | 1157.00 | 1189.00 | 17 | 1156.00 | 1168.00 | 188 | -0.86% | -2.85% |
| BIOTECH GROWTH TR. L | 954.00 | 0.32% | 3.00 | 11 | 954.00 | 954.00 | 954.00 | 171 | 928.00 | 974.00 | 195 | 4.84% | 1.92% |
| BLACKR.NOR.AM.INC.TR | 189.50 | 0.00% | 0.00 | - | 189.50 | 189.50 | 189.50 | 1854 | 190.00 | 187.00 | 11 | 0.00% | 0.00% |
| BLACKROCK FRONT MKTS | 131.50 | 0.00% | 0.00 | - | 131.50 | 131.50 | 131.50 | 64 | 132.00 | 136.00 | 1310 | 0.00% | -0.38% |
| BLACKROCK GREAT EUR | 392.50 | 0.00% | 0.00 | - | 392.50 | 392.50 | 392.50 | 39 | 411.00 | 394.00 | 388 | 0.00% | 0.00% |
| BLACKROCK LAT AM | 456.00 | 0.00% | 0.00 | - | 456.00 | 456.00 | 456.00 | 100 | 491.00 | 467.00 | 657 | 0.00% | 0.00% |
| BLACKROCK SMLR CO | 1713.00 | 0.00% | 0.00 | - | 1713.00 | 1713.00 | 1713.00 | 250 | 1600.00 | 1720.00 | 67 | -0.41% | 0.18% |
| THROGMORTON TRUST | 698.00 | 0.00% | 0.00 | - | 698.00 | 698.00 | 698.00 | 1228 | 696.00 | 710.00 | 1228 | 1.45% | 1.45% |
| BLACKROCK WLD MINING | 393.00 | 1.42% | 5.50 | 1442 | 388.75 | 388.75 | 393.00 | 550 | 182.00 | 393.00 | 699 | 3.83% | 3.01% |
| BLOOMSBURY PUB. | 292.00 | 1.39% | 4.00 | 35102 | 287.00 | 287.00 | 292.00 | 270 | 279.00 | 297.00 | 475 | 1.04% | -0.34% |
| BLUEFIELD SOLAR INCO | 138.00 | 0.00% | 0.00 | - | 138.00 | 138.00 | 138.00 | 400 | 144.00 | 138.00 | 144 | 0.00% | 0.00% |
| F&C CAPITAL & INCOME | 327.00 | 0.00% | 0.00 | - | 327.00 | 327.00 | 327.00 | 262 | 353.00 | 332.00 | 158 | 0.00% | 0.00% |
| BMO COMMERCIAL PPTY | 113.40 | 0.44% | 0.50 | 29584 | 113.50 | 113.40 | 113.50 | 404 | 110.80 | 114.40 | 4353 | 0.00% | -2.74% |
| BMO REAL ESTATE INV. | 89.00 | 0.23% | 0.20 | 5595 | 89.00 | 88.20 | 89.00 | 1198 | 85.00 | 90.60 | 2150 | 3.85% | 6.33% |
| BODYCOTE PLC LS -,17 | 916.50 | -1.87% | -17.50 | 24797 | 918.00 | 916.00 | 926.00 | 190 | 895.50 | 920.50 | 342 | -0.27% | -3.88% |
| BP | 499.65 | 0.51% | 2.55 | 13792 | 498.20 | 498.20 | 499.65 | 1227 | 499.20 | 499.80 | 1739 | -0.06% | 4.78% |
| BREWIN DOLPHIN | 364.40 | 1.17% | 4.20 | 8432 | 362.00 | 362.00 | 365.40 | 141 | 364.60 | 367.20 | 618 | 3.11% | -1.78% |
| BRIT AMER TOBACCO | 3452.50 | -0.33% | -11.50 | 3784 | 3456.00 | 3450.00 | 3460.00 | 100 | 3447.50 | 3452.50 | 155 | -0.73% | 6.80% |
| BRITISH LAND CO | 588.00 | 0.00% | 0.00 | 12258 | 588.60 | 588.00 | 588.80 | 3916 | 588.00 | 588.80 | 531 | 0.31% | -7.72% |
| BRITVIC | 869.00 | -0.86% | -7.50 | 7840 | 866.00 | 863.75 | 869.50 | 58 | 865.50 | 869.50 | 82 | 0.06% | -2.99% |
| BROWN GROUP | 107.10 | 2.10% | 2.20 | 13520 | 105.90 | 102.00 | 107.10 | 2000 | 103.50 | 108.00 | 773 | -26.82% | -32.64% |
| BRUNNER INVESTMENT T | 862.00 | 0.00% | 0.00 | - | 862.00 | 862.00 | 862.00 | 11 | 914.00 | 876.00 | 81 | 0.00% | 0.00% |
| BT GROUP | 184.30 | 0.42% | 0.78 | 12860 | 184.74 | 184.00 | 184.74 | 1142 | 184.22 | 184.42 | 1563 | -4.88% | -4.99% |
| BUNZL | 2086.00 | 0.10% | 2.00 | 433 | 2086.00 | 2086.00 | 2086.00 | 116 | 2075.00 | 2090.00 | 209 | 2.16% | 0.34% |
| BURBERRY GROUP | 2297.00 | -1.63% | -38.00 | 12557 | 2323.00 | 2287.00 | 2333.00 | 30 | 2298.00 | 2309.00 | 127 | 4.99% | 5.56% |
| C&C Group | 375.50 | -2.72% | -10.50 | 34060 | 385.00 | 375.00 | 385.50 | 368 | 375.00 | 379.00 | 566 | -6.71% | -6.59% |
| CAIRN ENERGY | 193.50 | -1.48% | -2.90 | 84999 | 197.10 | 191.60 | 197.70 | 8 | 191.00 | 192.30 | 1291 | -3.06% | -5.89% |
| CALEDONIA INVESTMENT | 3115.00 | -0.08% | -2.50 | 228 | 3135.00 | 3115.00 | 3140.00 | 17 | 3065.00 | 3120.00 | 84 | -0.64% | -0.48% |
| CAPITA | 169.10 | -2.11% | -3.65 | 16598 | 168.70 | 168.65 | 169.15 | 274 | 168.60 | 169.50 | 663 | 2.95% | 5.02% |
| CAPITAL & COUNTIES | 264.00 | 0.69% | 1.80 | 72627 | 264.10 | 262.70 | 265.00 | 666 | 255.90 | 265.10 | 606 | 2.88% | 1.15% |
| Capital & Regional | 245.30 | 0.74% | 1.80 | 475 | 245.30 | 245.30 | 245.30 | 572 | 238.70 | 243.00 | 2331 | 1.78% | -3.04% |
| CAPITAL GEARING | 4420.00 | -0.23% | -10.00 | 541 | 4420.00 | 4420.00 | 4420.00 | 156 | 4420.00 | 4430.00 | 18 | 0.45% | 0.45% |
| Card Factory | 97.20 | -1.52% | -1.50 | 31711 | 98.60 | 96.90 | 99.80 | 3000 | 80.75 | 120.00 | 250 | 4.52% | -34.59% |
| Carnival | 3708.00 | 0.05% | 2.00 | 50336 | 3705.50 | 3701.00 | 3708.00 | 22 | 3699.00 | 3719.00 | 17 | 4.99% | 1.76% |
| Carr's Group | 160.00 | 0.00% | 0.00 | - | 160.00 | 160.00 | 160.00 | 88 | 154.00 | 159.00 | 176 | 6.31% | 3.90% |
| CC JAP.+GROWTH TR. L | 151.50 | 0.00% | 0.00 | - | 151.50 | 151.50 | 151.50 | 285 | 156.50 | 156.00 | 9 | 0.00% | 0.00% |
| CENTAMIN | 127.85 | 1.91% | 2.40 | 281851 | 126.35 | 126.15 | 128.55 | 3551 | 116.15 | 130.00 | 6440 | 1.67% | 0.91% |
| CENTRICA | 92.20 | -0.45% | -0.42 | 9253 | 92.16 | 92.14 | 92.20 | 6242 | 91.98 | 92.40 | 3289 | 7.75% | 3.86% |
| CHEMRING GROUP | 269.50 | 0.75% | 2.00 | 866 | 269.50 | 269.50 | 269.50 | 2500 | 266.00 | 275.00 | 979 | 4.66% | 12.76% |
| CHESNARA | 328.00 | 0.92% | 3.00 | 231 | 333.50 | 324.50 | 333.50 | 113 | 321.00 | 332.00 | 235 | 1.16% | 5.21% |
| CINEWORLD GROUP | 189.95 | -0.60% | -1.15 | 1310 | 190.00 | 189.95 | 190.00 | 4601 | 189.50 | 190.50 | 2204 | -3.90% | -12.98% |
| CITY MERCH.H.YL.TR.L | 192.00 | 0.00% | 0.00 | - | 192.00 | 192.00 | 192.00 | 135 | 197.00 | 195.50 | 11 | 0.00% | 0.00% |
| CITY OF LONDON INV G | 440.00 | 0.00% | 0.00 | - | 440.00 | 440.00 | 440.00 | 88 | 431.00 | 460.00 | 340 | 0.00% | 1.15% |
| City of London Inv T | 445.25 | 1.08% | 4.75 | 6151 | 442.50 | 442.50 | 445.50 | 1500 | 436.50 | 453.50 | 6262 | 0.39% | 0.39% |
| CIVITAS SOCI.HOUS.LS | 100.60 | 1.21% | 1.20 | 40634 | 99.80 | 99.80 | 100.80 | 1298 | 99.20 | 101.40 | 600 | 6.12% | 9.47% |
| Clarkson PLC | 3060.00 | 2.17% | 65.00 | 6478 | 3010.00 | 3010.00 | 3105.00 | 200 | 3005.00 | 3135.00 | 200 | 4.44% | 1.16% |
| CLIPPER LOG. (WI) LS | 278.00 | -0.71% | -2.00 | 20422 | 280.00 | 278.00 | 280.00 | 118 | 264.50 | 282.50 | 359 | -1.94% | -4.79% |
| CLOSE BROTHERS GROUP | 1594.00 | 1.21% | 19.00 | 19059 | 1593.00 | 1574.00 | 1603.00 | 200 | 1586.00 | 1602.00 | 124 | -0.44% | -0.56% |
| CLS HOLDINGS | 284.50 | 0.18% | 0.50 | 2792 | 285.25 | 284.50 | 285.25 | 50 | 278.00 | 289.00 | 323 | 0.71% | -5.32% |
| CMC MARKETS PLC LS - | 154.00 | 0.65% | 1.00 | 6106 | 156.60 | 154.00 | 157.80 | 1022 | 153.00 | 159.80 | 273 | 2.53% | 4.48% |
| Coats Group PLC | 78.25 | -0.13% | -0.10 | 17500 | 78.25 | 78.25 | 78.25 | 6602 | 76.25 | 79.95 | 5853 | 3.50% | 4.75% |
| Coca-Cola HBC | 2757.00 | -0.22% | -6.00 | 135 | 2759.00 | 2757.00 | 2759.00 | 45 | 2754.00 | 2759.00 | 3 | 3.56% | 7.72% |
| Compass Group | 1940.00 | 0.13% | 2.50 | 4263 | 1938.00 | 1936.50 | 1942.00 | 436 | 1940.00 | 1941.00 | 161 | 1.17% | 2.22% |
| Computacenter | 1750.00 | 1.16% | 20.00 | 9792 | 1730.00 | 1730.00 | 1756.00 | 1253 | 1696.00 | 1790.00 | 1206 | 3.67% | -1.52% |
| CONNECT GROUP PLC LS | 34.00 | -3.41% | -1.20 | 750 | 34.00 | 34.00 | 34.00 | 2403 | 34.00 | 50.00 | 50 | -5.16% | -3.55% |
| CONSORT MEDICAL LS-, | 1027.50 | 0.24% | 2.50 | 791 | 1027.50 | 1027.50 | 1027.50 | 1566 | 1025.00 | 1070.00 | 391 | -1.20% | 0.24% |
| CONTOURGLOBAL (WI) L | 192.40 | 0.00% | 0.00 | - | 192.40 | 192.40 | 192.40 | 231 | 198.80 | 195.40 | 100 | 1.91% | -7.50% |
| ConvaTec Group | 205.80 | -3.43% | -7.30 | 5700 | 209.00 | 205.50 | 209.00 | 2828 | 206.10 | 208.20 | 1510 | 0.61% | 7.09% |
| COSTAIN GROUP | 173.60 | 1.28% | 2.20 | 2961 | 176.60 | 173.60 | 176.60 | 12677 | 167.60 | 181.40 | 11907 | 4.45% | 9.87% |
| COUNTRYSIDE PR.PLC L | 498.00 | 0.69% | 3.40 | 79615 | 495.20 | 495.20 | 503.00 | 249 | 496.00 | 499.80 | 1258 | 5.87% | 9.02% |
| CQS NEW CITY HIGH YL | 59.40 | 0.00% | 0.00 | - | 59.40 | 59.40 | 59.40 | 1947 | 61.60 | 58.80 | 1147 | 0.00% | 0.00% |
| CRANSWICK | 3710.00 | 9.38% | 318.00 | 30721 | 3600.00 | 3576.00 | 3717.00 | 45 | 3622.00 | 3718.00 | 44 | 13.46% | 9.12% |
| Crest Nicholson | 440.80 | 1.38% | 6.00 | 80903 | 439.40 | 436.60 | 443.60 | 845 | 433.80 | 480.00 | 716 | 3.96% | 1.90% |
| CRH PLC | 34.77 | -0.17% | -0.06 | 962 | 34.66 | 34.66 | 34.77 | 100 | 34.77 | 34.80 | 100 | -0.63% | -2.57% |
| Croda Int | 5115.00 | 0.20% | 10.00 | 26 | 5110.00 | 5110.00 | 5115.00 | 12 | 5100.00 | 5125.00 | 12 | 0.79% | -0.20% |
| CUSTODIAN REIT PLC L | 115.40 | 0.35% | 0.40 | 7743 | 115.20 | 115.20 | 115.40 | 4706 | 113.80 | 117.40 | 1408 | 2.12% | 1.23% |
| CVC CR.PTNRS EUR.OPP | 102.00 | 2.62% | 2.60 | 15959 | 102.00 | 102.00 | 102.00 | 3750 | 100.50 | 99.40 | 2157 | 2.62% | 2.62% |
| DAEJAN | 5320.00 | 0.00% | 0.00 | - | 5320.00 | 5320.00 | 5320.00 | 12 | 5350.00 | 5320.00 | 5 | -0.37% | -2.21% |
| DCC | 6516.00 | 0.84% | 54.00 | 16983 | 6510.00 | 6458.00 | 6542.00 | 124 | 6448.00 | 6498.00 | 112 | 0.03% | -0.37% |
| DE LA RUE | 146.00 | 1.25% | 1.80 | 322 | 146.00 | 146.00 | 146.00 | 5000 | 142.00 | 151.00 | 5000 | 2.38% | 4.89% |
| DECHRA PHARMA | 2832.00 | -0.21% | -6.00 | 168 | 2836.00 | 2832.00 | 2836.00 | 37 | 2832.00 | 2838.00 | 98 | -6.40% | -2.00% |
| Derwent London | 4180.00 | 0.14% | 6.00 | 153 | 4183.00 | 4180.00 | 4183.00 | 98 | 4158.00 | 4186.00 | 325 | 7.14% | 4.14% |
| DEVRO | 171.20 | -1.83% | -3.20 | 23196 | 170.00 | 170.00 | 171.20 | 1467 | 169.40 | 173.20 | 593 | -2.00% | -2.73% |
| DFS FURNITURE PLC | 286.50 | -0.52% | -1.50 | 3293 | 289.00 | 286.00 | 289.00 | 2000 | 269.50 | 291.00 | 2000 | 3.43% | -0.52% |
| Diageo | 3280.00 | 0.03% | 1.00 | 4521 | 3269.00 | 3269.00 | 3280.00 | 230 | 3277.50 | 3280.00 | 464 | 0.83% | 2.37% |
| DIALIGHT PLC LS-,018 | 255.00 | 0.00% | 0.00 | - | 255.00 | 255.00 | 255.00 | 309 | 257.00 | 247.00 | 62 | 2.82% | 6.25% |
| Dignity | 573.00 | 1.87% | 10.50 | 617 | 555.50 | 555.50 | 573.00 | 1561 | 553.00 | 584.50 | 118 | -1.29% | -3.37% |
| Diploma | 1943.00 | 1.94% | 37.00 | 46794 | 1920.00 | 1903.00 | 1943.00 | 1136 | 1901.00 | 1972.00 | 90 | 0.47% | -4.38% |
| Direct Line Insuranc | 333.10 | -0.06% | -0.20 | 1127 | 333.30 | 333.10 | 333.30 | 189 | 332.00 | 332.80 | 1150 | 1.74% | 6.35% |
| ACAL | 566.00 | 0.00% | 0.00 | - | 566.00 | 566.00 | 566.00 | 127 | 556.00 | 572.00 | 77 | 2.17% | 1.43% |
| DIVERSE INCOME TRUST | 97.60 | 0.93% | 0.90 | 1473 | 97.60 | 97.60 | 97.60 | 1473 | 97.60 | 98.80 | 998 | 0.93% | 0.93% |
| Dixons Carphone | 143.97 | -1.12% | -1.62 | 268797 | 145.10 | 143.75 | 145.85 | 1674 | 142.85 | 144.60 | 2424 | 5.86% | -0.71% |
| DOMINOS PIZZA UK&IRL | 303.40 | 1.71% | 5.10 | 126773 | 302.40 | 301.70 | 305.90 | 418 | 302.20 | 350.50 | 1000 | 0.03% | -5.56% |
| DP EURASIA N.V. EO 0 | 50.20 | 0.00% | 0.00 | - | 50.20 | 50.20 | 50.20 | 1309 | 50.20 | 52.40 | 16439 | -3.46% | -3.46% |
| DRAX GROUP | 282.80 | -0.84% | -2.40 | 46701 | 289.20 | 282.80 | 289.20 | 309 | 240.20 | 285.00 | 1810 | -2.68% | -9.71% |
| SMITH (DS) | 358.90 | 0.11% | 0.40 | 1040 | 358.80 | 358.80 | 358.90 | 473 | 359.90 | 361.00 | 63 | -4.68% | -6.57% |
| DUNEDIN INC GWTH INV | 298.00 | 0.00% | 0.00 | - | 298.00 | 298.00 | 298.00 | 388 | 301.00 | 302.00 | 9 | 0.34% | 2.76% |
| DUNELM GROUP | 1161.00 | 2.20% | 25.00 | 33958 | 1138.00 | 1138.00 | 1175.00 | 1950 | 753.00 | 1205.00 | 342 | 6.81% | 0.00% |
| DWF GROUP PLC LS-,01 | 122.75 | 0.00% | 0.00 | - | 122.75 | 122.75 | 122.75 | 272 | 122.50 | 124.90 | 366 | 0.00% | 0.00% |
| EasyJet | 1467.00 | -0.78% | -11.50 | 4193 | 1469.00 | 1456.00 | 1469.50 | 81 | 1466.00 | 1473.00 | 289 | -0.74% | 4.16% |
| ECOFIN GL.UTIL.+INFR | 164.75 | 0.00% | 0.00 | - | 164.75 | 164.75 | 164.75 | 782 | 164.00 | 166.00 | 32 | 2.97% | 2.01% |
| EDINBURGH INV TRUST | 635.00 | 1.20% | 7.50 | 569 | 635.00 | 635.00 | 635.00 | 1000 | 621.00 | 647.00 | 1000 | 1.36% | 0.95% |
| EDINBURGH WORLDWIDE | 206.80 | 0.78% | 1.60 | 7786 | 207.00 | 206.80 | 207.00 | 111 | 204.20 | 209.20 | 58 | 3.40% | 6.05% |
| EDISTON PROP. INV. L | 90.20 | 0.00% | 0.00 | - | 90.20 | 90.20 | 90.20 | 15 | 90.20 | 90.80 | 1202 | 0.00% | 3.92% |
| Ei Group | 284.30 | 0.11% | 0.30 | 7712 | 284.00 | 284.00 | 284.40 | 19580 | 284.00 | 290.00 | 7448 | 0.11% | 0.11% |
| ELECTRA PRIVATE EQ | 420.00 | 0.00% | 0.00 | - | 420.00 | 420.00 | 420.00 | 105 | 326.00 | 400.00 | 150 | 0.00% | 0.00% |
| ELECTROCOMPONENTS | 702.80 | 0.14% | 1.00 | 41828 | 706.80 | 702.40 | 709.60 | 236 | 687.80 | 703.20 | 79 | 1.71% | 3.96% |
| ELEMENTIS | 142.70 | 1.28% | 1.80 | 29948 | 142.00 | 141.50 | 145.20 | 345 | 140.10 | 143.60 | 1246 | -13.04% | -20.46% |
| Empiric Student Ppty | 100.90 | 1.00% | 1.00 | 27813 | 99.90 | 99.90 | 101.10 | 5000 | 98.60 | 103.40 | 5000 | 3.17% | 3.28% |
| ENERGEAN OIL+GAS LS | 873.00 | -1.36% | -12.00 | 1999 | 879.00 | 871.00 | 880.00 | 459 | 865.00 | 885.00 | 79 | -2.68% | -5.62% |
| EnQuest | 29.10 | 1.32% | 0.38 | 341442 | 29.20 | 28.42 | 29.76 | 7757 | 29.72 | 35.00 | 3102 | 11.49% | 36.11% |
| EP GLOBAL OPP TRUST | 303.99 | 0.00% | 0.00 | - | 303.99 | 303.99 | 303.99 | 1610 | 288.00 | 300.00 | 391 | 0.00% | 0.00% |
| EQUINITI GRP PLC LS | 218.80 | 1.02% | 2.20 | 31811 | 218.20 | 218.20 | 220.80 | 3501 | 216.60 | 219.60 | 253 | 2.63% | 6.11% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EUROMONEY INST INV | 1314.00 | -1.35% | -18.00 | 6541 | 1325.00 | 1308.00 | 1328.00 | 500 | 1286.00 | 1338.00 | 500 | 0.15% | 0.46% |
| EUROPEAN ASSETS TRUS | 110.00 | 0.00% | 0.00 | - | 110.00 | 110.00 | 110.00 | 277 | 109.50 | 110.00 | 14131 | 0.00% | 0.00% |
| JUPITER EUROPEAN OPP | 866.00 | 0.00% | 0.00 | - | 866.00 | 866.00 | 866.00 | 500 | 859.00 | 876.00 | 500 | 3.71% | 7.85% |
| EVRAZ | 426.60 | 2.13% | 8.90 | 19311 | 422.80 | 422.80 | 426.90 | 415 | 426.40 | 428.50 | 900 | 6.56% | 4.14% |
| EXPERIAN | 2639.00 | -0.38% | -10.00 | 1033 | 2643.00 | 2639.00 | 2646.00 | 150 | 2639.00 | 2641.00 | 100 | 2.95% | 3.44% |
| FDM Group | 1010.00 | 1.00% | 10.00 | 2137 | 1014.00 | 1010.00 | 1018.00 | 500 | 988.00 | 1040.00 | 500 | -1.75% | -3.07% |
| Ferguson | 7178.00 | 0.03% | 2.00 | 498 | 7196.00 | 7176.00 | 7198.00 | 108 | 7170.00 | 7178.00 | 125 | 1.38% | 3.61% |
| FERREXPO | 156.25 | 1.82% | 2.80 | 149271 | 155.25 | 154.45 | 159.35 | 1686 | 155.05 | 162.00 | 5000 | 7.35% | -2.04% |
| FIDELITY ASIAN VALUE | 412.00 | 0.00% | 0.00 | - | 412.00 | 412.00 | 412.00 | 435 | 411.00 | 417.00 | 669 | 0.00% | 3.00% |
| FIDELITY CHINA SPC | 250.50 | 0.40% | 1.00 | 13274 | 249.00 | 249.00 | 250.50 | 1000 | 225.00 | 266.50 | 1432 | 2.35% | 9.15% |
| FIDELITY EUROPEAN | 268.00 | 1.13% | 3.00 | 9545 | 267.00 | 267.00 | 268.00 | 2787 | 266.00 | 269.00 | 1373 | 1.71% | 2.88% |
| FIDELITY JAPANESE VA | 183.50 | 0.00% | 0.00 | - | 183.50 | 183.50 | 183.50 | 2309 | 181.50 | 185.00 | 965 | 2.51% | 5.46% |
| FIDELITY SPEC VALUES | 279.00 | 0.18% | 0.50 | 632 | 277.00 | 277.00 | 279.00 | 550 | 187.00 | 280.00 | 764 | 0.72% | 0.54% |
| FINABLR PLC LS 0,01 | 134.40 | 3.31% | 4.30 | 266690 | 131.80 | 131.80 | 137.35 | 1666 | 120.00 | 140.00 | 427 | 5.41% | -20.14% |
| FINSBURY GR&INC TRUS | 892.00 | 0.34% | 3.00 | 59771 | 892.50 | 881.50 | 894.00 | 558 | 892.00 | 910.00 | 750 | 0.22% | -1.76% |
| FIRSTGROUP | 126.40 | 0.64% | 0.80 | 94846 | 125.90 | 124.60 | 126.60 | 2285 | 125.20 | 127.90 | 2237 | 4.03% | 0.72% |
| FISHER JAMES & SONS | 1998.00 | -0.10% | -2.00 | 277 | 1982.00 | 1982.00 | 2012.50 | 19 | 2025.00 | 2130.00 | 250 | 1.32% | -1.58% |
| Flutter Entertainmen | 9058.00 | -1.09% | -100.00 | 20286 | 9142.00 | 9026.00 | 9266.00 | 38 | 9022.00 | 9112.00 | 62 | -3.66% | -1.61% |
| Foresight Solar Fund | 122.00 | 0.00% | 0.00 | 5773 | 122.25 | 121.00 | 122.25 | 1311 | 121.00 | 122.00 | 1128 | -1.21% | -2.79% |
| FORTERRA PLC LS -,01 | 345.00 | 0.73% | 2.50 | 2896 | 343.50 | 343.50 | 347.00 | 2347 | 339.50 | 349.00 | 2975 | 0.73% | -0.72% |
| Foxtons Group | 81.30 | -1.45% | -1.20 | 19777 | 82.90 | 81.30 | 83.50 | 1931 | 81.00 | 87.40 | 60000 | -2.17% | -3.21% |
| Frasers Group | 515.50 | 1.28% | 6.50 | 11526 | 511.50 | 511.50 | 520.50 | 311 | 509.00 | 521.00 | 621 | 4.73% | 12.70% |
| FRESNILLO | 650.90 | 1.42% | 9.10 | 245 | 650.10 | 650.10 | 650.90 | 1106 | 641.80 | 650.00 | 300 | 2.79% | -0.37% |
| Fuller Smith Turner | 964.00 | 0.00% | 0.00 | - | 964.00 | 964.00 | 964.00 | 211 | 962.00 | 984.00 | 414 | 0.00% | 0.42% |
| FUNDING CIRCLE LS-,0 | 93.30 | 0.32% | 0.30 | 350 | 92.00 | 92.00 | 93.30 | 1295 | 90.50 | 108.20 | 8880 | -0.43% | 5.19% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUNDSMITH EM.EQU.TR. | 1120.00 | 0.00% | 0.00 | 740 | 1112.50 | 1112.50 | 1125.00 | 300 | 950.00 | 1165.00 | 364 | 0.00% | 0.00% |
| FUTURE | 1434.00 | -0.14% | -2.00 | 338 | 1434.00 | 1434.00 | 1434.00 | 1000 | 1422.00 | 1446.00 | 321 | 0.98% | -1.37% |
| G4S Plc | 211.20 | 0.81% | 1.70 | 284 | 211.20 | 211.20 | 211.20 | 842 | 209.10 | 211.00 | 807 | 3.51% | -4.29% |
| Galliford Try PLC | 143.35 | -1.14% | -1.65 | 398734 | 146.26 | 143.35 | 146.26 | 10662 | 139.76 | 144.00 | 1344 | -9.39% | -7.92% |
| Games Workshop Group | 6955.00 | 4.27% | 285.00 | 11275 | 6725.00 | 6725.00 | 7115.00 | 288 | 6975.00 | 7145.00 | 100 | 8.21% | 13.37% |
| GAMESYS GROUP PLC LS | 725.00 | -1.09% | -8.00 | 3355 | 723.00 | 723.00 | 728.00 | 851 | 715.00 | 727.00 | 564 | 1.12% | 2.26% |
| GCP ASSET BACKED INC | 108.50 | 0.00% | 0.00 | - | 108.50 | 108.50 | 108.50 | 1693 | 108.50 | 108.50 | 5367 | 0.00% | 0.46% |
| GCP INFRA INVEST | 131.80 | 0.00% | 0.00 | - | 131.80 | 131.80 | 131.80 | 22223 | 132.60 | 133.00 | 1733 | 0.30% | -0.15% |
| GCP STUDENT LIVING L | 204.50 | 0.25% | 0.50 | 371734 | 203.75 | 203.75 | 205.00 | 6391 | 200.50 | 209.00 | 4639 | 3.18% | 3.39% |
| GEM DIAMONDS | 58.60 | 0.00% | 0.00 | - | 58.60 | 58.60 | 58.60 | 2651 | 59.00 | 119.00 | 2000 | 5.59% | 14.68% |
| GENESIS EMERG. MKTS | 813.00 | 0.00% | 0.00 | - | 813.00 | 813.00 | 813.00 | 75 | 811.00 | 819.00 | 64 | 1.75% | 2.39% |
| GENUS | 3080.00 | -0.19% | -6.00 | 15540 | 3102.00 | 3074.00 | 3104.00 | 120 | 3060.00 | 3120.00 | 113 | -1.22% | -3.14% |
| GEORGIA CAPITAL LS 0 | 848.00 | -1.17% | -10.00 | 4099 | 853.00 | 848.00 | 860.00 | 173 | 843.00 | 858.00 | 513 | -4.83% | -8.03% |
| GEORGIA HEALTHC.WI L | 126.00 | 0.80% | 1.00 | 500 | 126.00 | 126.00 | 126.00 | 250 | 126.00 | 131.00 | 745 | 0.00% | -21.74% |
| GLAXOSMITHKLINE | 1835.60 | -0.36% | -6.60 | 8563 | 1838.40 | 1835.60 | 1839.40 | 186 | 1835.40 | 1836.20 | 275 | 2.39% | 3.56% |
| Glencore Plc | 244.30 | 0.25% | 0.60 | 5847 | 244.90 | 244.30 | 245.10 | 234 | 244.15 | 244.45 | 904 | 1.50% | 2.85% |
| GO-AHEAD GROUP | 2110.00 | 0.96% | 20.00 | 2881 | 2084.00 | 2080.00 | 2110.00 | 52 | 2080.00 | 2144.00 | 74 | 0.57% | -4.87% |
| GOCO GROUP PLC LS-,0 | 101.20 | 1.15% | 1.15 | 20767 | 99.80 | 99.80 | 101.40 | 5000 | 97.80 | 104.60 | 5000 | 2.33% | -1.36% |
| GOODWIN | 3260.00 | 0.00% | 0.00 | - | 3260.00 | 3260.00 | 3260.00 | 1000 | 2200.00 | 3280.00 | 6 | 5.84% | 5.84% |
| GRAFTON GROUP | 900.50 | 0.22% | 2.00 | 12032 | 901.50 | 892.00 | 910.50 | 547 | 893.50 | 903.00 | 771 | 6.38% | 3.27% |
| GRAINGER | 303.00 | 0.33% | 1.00 | 66888 | 304.20 | 302.80 | 304.20 | 551 | 296.40 | 304.00 | 607 | 0.66% | -2.95% |
| GREAT PORTLAND EST | 926.60 | -0.45% | -4.20 | 111 | 926.80 | 926.60 | 926.80 | 843 | 923.20 | 930.60 | 383 | 8.99% | 7.96% |
| Greencoat U.K. Wind | 147.50 | -0.07% | -0.10 | 61117 | 147.20 | 147.20 | 147.50 | 1111 | 147.00 | 161.20 | 24 | -1.07% | -2.06% |
| GREENCORE GROUP | 246.50 | 0.04% | 0.10 | 70076 | 247.40 | 245.80 | 248.80 | 8760 | 241.60 | 247.80 | 560 | -0.16% | -8.06% |
| GREGGS PLC LS-,02 | 2428.00 | 0.91% | 22.00 | 11501 | 2412.00 | 2408.00 | 2442.00 | 112 | 2384.00 | 2476.00 | 112 | -0.41% | 5.57% |
| GVC HOLDINGS | 910.00 | -0.20% | -1.80 | 212 | 909.80 | 909.80 | 910.00 | 370 | 910.20 | 913.00 | 200 | -2.92% | 3.59% |
| THE GYM GROUP LS -,0 | 307.50 | -1.60% | -5.00 | 1563 | 316.00 | 307.50 | 316.00 | 848 | 242.00 | 328.00 | 1742 | 3.54% | 4.95% |
| HALFORDS GROUP | 152.20 | -1.10% | -1.70 | 11233 | 152.30 | 150.60 | 153.90 | 148 | 152.10 | 153.20 | 551 | 6.81% | -9.94% |
| HALMA | 2142.00 | -0.28% | -6.00 | 124 | 2143.00 | 2142.00 | 2143.00 | 29 | 2136.00 | 2150.00 | 30 | 2.92% | 1.66% |
| Hammerson | 265.25 | 0.32% | 0.85 | 1359 | 265.25 | 265.25 | 265.25 | 7832 | 254.00 | 265.30 | 5378 | -3.78% | -14.54% |
| HANSTEEN | 116.50 | -0.09% | -0.10 | 70042 | 116.40 | 116.30 | 116.70 | 126907 | 116.20 | 118.20 | 7548 | 0.09% | -0.09% |
| HarbourVest Global | 1834.00 | 1.10% | 20.00 | 14341 | 1828.00 | 1828.00 | 1834.00 | 524 | 1802.00 | 1828.00 | 48 | 0.60% | 1.44% |
| HARGREAVES LANSDOWN | 1795.50 | -0.22% | -4.00 | 84 | 1805.00 | 1795.50 | 1805.00 | 43 | 1798.00 | 1801.00 | 132 | -2.53% | -6.88% |
| Harworth Group | 152.50 | 0.33% | 0.50 | 724 | 152.00 | 152.00 | 152.50 | 138 | 148.00 | 306.00 | 1319 | 2.87% | 8.93% |
| HASTINGS GROUP HLD.L | 177.10 | -4.63% | -8.60 | 158847 | 175.00 | 167.30 | 177.90 | 190 | 175.70 | 179.80 | 178 | -4.37% | -1.56% |
| HAYS | 168.90 | 1.44% | 2.40 | 505083 | 168.20 | 167.10 | 169.00 | 870 | 168.30 | 170.40 | 3904 | -0.06% | -7.04% |
| HEADLAM GROUP | 537.00 | 0.00% | 0.00 | - | 537.00 | 537.00 | 537.00 | 500 | 450.00 | 549.00 | 160 | 0.00% | 0.37% |
| HELICAL BAR | 469.50 | 0.32% | 1.50 | 904 | 468.50 | 468.50 | 477.50 | 1000 | 466.50 | 498.00 | 1000 | 2.96% | -1.37% |
| HELIOS TOWER PL WI L | 153.70 | 3.09% | 4.60 | 18106 | 151.55 | 150.80 | 153.70 | 334 | 150.10 | 153.70 | 200 | 4.27% | -1.85% |
| Henderson Alt Strat | 300.00 | 0.00% | 0.00 | - | 300.00 | 300.00 | 300.00 | 2056 | 289.00 | 308.00 | 1111 | 9.89% | 14.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Henderson Euro Focus | 1330.00 | 0.00% | 0.00 | - | 1330.00 | 1330.00 | 1330.00 | 19 | 1310.00 | 1365.00 | 76 | 0.00% | 2.31% |
| HENDERSON EUROTRUST | 1245.00 | 3.32% | 40.00 | 56 | 1245.00 | 1245.00 | 1245.00 | 56 | 1240.00 | 1295.00 | 67 | 3.32% | 5.06% |
| HENDERSON FAR EAST | 373.00 | 4.19% | 15.00 | 11075 | 373.00 | 372.50 | 374.00 | 750 | 351.00 | 384.00 | 670 | 4.19% | 4.19% |
| HENDERSON HIGH INCOM | 184.00 | 0.00% | 0.00 | - | 184.00 | 184.00 | 184.00 | 469 | 192.00 | 191.00 | 1168 | 0.00% | 0.00% |
| HENDERSON INTL INC | 174.50 | 0.00% | 0.00 | - | 174.50 | 174.50 | 174.50 | 776 | 174.50 | 174.50 | 3237 | 0.00% | 3.56% |
| HENDERSON SMALLER CO | 1078.00 | 0.75% | 8.00 | 82 | 1078.00 | 1078.00 | 1078.00 | 325 | 1060.00 | 1080.00 | 625 | -0.37% | -2.00% |
| BOOT (HENRY) | 328.00 | 0.00% | 0.00 | - | 328.00 | 328.00 | 328.00 | 21 | 336.00 | 343.00 | 837 | 22.85% | 22.85% |
| HERALD INVESTMENT | 1494.00 | 0.27% | 4.00 | 219 | 1508.00 | 1494.00 | 1508.00 | 28 | 1438.00 | 1502.00 | 69 | 1.22% | 0.40% |
| HG CAPITAL TRUST | 265.50 | 0.57% | 1.50 | 5972 | 265.50 | 265.50 | 265.50 | 2500 | 264.00 | 269.50 | 2500 | 0.95% | 3.31% |
| HICL Infrastructure | 180.00 | 1.69% | 3.00 | 560686 | 175.50 | 175.50 | 180.00 | 2500 | 176.20 | 183.60 | 2500 | 5.88% | 5.26% |
| Highbridge Tactical | 185.50 | 0.00% | 0.00 | - | 185.50 | 185.50 | 185.50 | 995 | 181.50 | 191.00 | 1556 | 0.00% | -4.50% |
| HIKMA PHARMA | 1947.50 | -0.43% | -8.50 | 846 | 1952.50 | 1947.50 | 1952.50 | 105 | 1945.50 | 1955.50 | 138 | 2.62% | -1.41% |
| HILL & SMITH | 1452.00 | 0.35% | 5.00 | 6 | 1452.00 | 1452.00 | 1452.00 | 196 | 1430.00 | 1451.00 | 160 | -0.28% | -2.30% |
| HILTON FOOD GROUP PL | 1029.00 | 1.28% | 13.00 | 4600 | 1032.00 | 1029.00 | 1032.00 | 343 | 1010.00 | 1070.00 | 151 | -2.19% | -5.25% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| HIPGNOSIS SONGS FUND | 109.00 | 0.00% | 0.00 | 51960 | 109.00 | 109.00 | 109.00 | 3015 | 108.00 | 110.00 | 50 | 0.00% | 3.81% |
| HISCOX LTD LS-,065 | 1362.00 | 0.00% | 0.00 | 159 | 1360.00 | 1360.00 | 1362.00 | 48 | 1357.00 | 1368.00 | 61 | 1.26% | -4.08% |
| HOCHSCHILD MINING | 169.90 | -1.79% | -3.10 | 60381 | 172.90 | 169.50 | 173.10 | 722 | 160.00 | 173.00 | 1594 | 0.71% | -7.31% |
| HOLLYWOOD BOWL GRP L | 306.00 | -0.33% | -1.00 | 8811 | 305.00 | 304.00 | 307.00 | 5000 | 265.00 | 313.00 | 373 | 2.00% | 10.67% |
| HOMESERVE | 1335.00 | 0.00% | 0.00 | 2813 | 1336.00 | 1335.00 | 1337.00 | 202 | 1330.00 | 1336.00 | 232 | 1.75% | 6.12% |
| HOSTELWORLD GROUP LS | 152.80 | 3.52% | 5.20 | 201 | 150.00 | 150.00 | 152.80 | 602 | 145.40 | 152.00 | 26 | 12.19% | 24.03% |
| HOWDEN JOINERY GROUP | 696.40 | 0.81% | 5.60 | 82628 | 698.80 | 694.20 | 700.40 | 262 | 691.60 | 696.40 | 583 | 5.29% | 3.48% |
| HSBC Holdings | 594.70 | 0.02% | 0.10 | 13081 | 595.60 | 593.50 | 595.60 | 400 | 594.60 | 594.90 | 400 | 1.54% | 0.02% |
| HUNTING | 355.80 | -1.55% | -5.60 | 14655 | 367.60 | 355.80 | 367.60 | 6023 | 345.40 | 362.00 | 5966 | -11.45% | -15.45% |
| Huntsworth | 71.60 | 1.13% | 0.80 | 7855 | 70.80 | 70.20 | 71.60 | 3674 | 71.00 | 73.00 | 5227 | 1.99% | -12.68% |
| Hyve Group | 108.00 | -0.55% | -0.60 | 74318 | 107.70 | 107.70 | 109.00 | 6989 | 106.20 | 107.20 | 6044 | 2.66% | 5.88% |
| IBSTOCK PLC LS -,01 | 293.00 | -0.34% | -1.00 | 77485 | 293.60 | 291.20 | 294.80 | 293 | 293.40 | 294.60 | 123 | -3.55% | -6.51% |
| ICG Enterprise Trust | 996.00 | 0.20% | 2.00 | 4463 | 999.50 | 996.00 | 1005.00 | 1 | 990.00 | 1000.00 | 18 | 0.61% | 1.01% |
| ICG-LO.SEN.SEC.UK PR | 95.50 | 0.00% | 0.00 | - | 95.50 | 95.50 | 95.50 | 23563 | 96.00 | 95.50 | 1930 | 0.00% | 0.00% |
| IG GROUP HOLDINGS | 681.00 | 0.83% | 5.60 | 48270 | 680.40 | 679.00 | 685.40 | 181 | 580.20 | 684.20 | 166 | -0.38% | -2.21% |
| IMI PLC | 1178.50 | 0.04% | 0.50 | 36228 | 1185.50 | 1178.50 | 1192.50 | 274 | 1168.50 | 1193.50 | 87 | 0.86% | 0.04% |
| IMPACT HEALTHC.REIT | 108.50 | -0.46% | -0.50 | 2216 | 108.50 | 108.50 | 108.50 | 1577 | 108.00 | 109.00 | 7491 | -0.46% | 0.46% |
| IMPAX ENVRMT MARKETS | 333.00 | 0.00% | 0.00 | - | 333.00 | 333.00 | 333.00 | 230 | 332.00 | 344.00 | 221 | 0.91% | 0.91% |
| Imperial Brands | 2044.00 | -0.39% | -8.00 | 1700 | 2051.00 | 2040.00 | 2051.00 | 205 | 2042.50 | 2045.50 | 234 | 4.53% | 10.31% |
| INCHCAPE | 702.50 | 0.36% | 2.50 | 554 | 702.00 | 701.50 | 702.50 | 89 | 698.50 | 706.50 | 93 | 0.07% | -1.06% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INDIVIOR PLC DL 0,10 | 34.49 | -1.77% | -0.62 | 33871 | 35.92 | 34.49 | 35.92 | 3786 | 34.50 | 38.00 | 54305 | -8.03% | -11.75% |
| Informa Plc | 863.00 | -0.42% | -3.60 | 531 | 864.40 | 863.00 | 864.40 | 200 | 862.00 | 863.00 | 320 | 3.76% | 0.79% |
| INTEGRAFIN HLDGS LS- | 450.50 | 0.78% | 3.50 | 7396 | 450.00 | 449.50 | 454.50 | 1308 | 450.00 | 456.50 | 753 | 3.68% | 1.01% |
| Intercontinental Hot | 5159.00 | -0.10% | -5.00 | 187 | 5162.00 | 5158.00 | 5166.00 | 12 | 5144.00 | 5153.00 | 16 | 2.64% | -0.90% |
| INTERMED CAPITAL GRP | 1668.00 | 0.24% | 4.00 | 47052 | 1673.00 | 1666.00 | 1691.00 | 12668 | 1642.00 | 1671.00 | 274 | 3.22% | 3.35% |
| IAG | 662.00 | -1.28% | -8.60 | 14589 | 668.80 | 660.20 | 668.80 | 434 | 662.20 | 663.80 | 2394 | 0.84% | 7.26% |
| Intertek Group | 5956.00 | 1.02% | 60.00 | 41696 | 5914.00 | 5900.00 | 5972.00 | 30 | 5936.00 | 5952.00 | 29 | 3.26% | 2.02% |
| INTERNATIONAL BIOTEC | 628.00 | 0.00% | 0.00 | - | 628.00 | 628.00 | 628.00 | 157 | 628.00 | 648.00 | 1136 | 0.00% | 0.00% |
| INTL PERSONAL FIN | 165.00 | 3.12% | 5.00 | 18170 | 161.40 | 161.40 | 165.00 | 2640 | 145.00 | 166.60 | 279 | 0.98% | -0.24% |
| INTL PUBLIC PARTNER | 170.90 | 0.89% | 1.50 | 5887 | 170.00 | 170.00 | 171.10 | 5000 | 167.80 | 174.80 | 5000 | 1.00% | 2.09% |
| INTU PROPERTIES | 20.95 | -8.03% | -1.83 | 9793 | 20.95 | 20.95 | 20.95 | 24786 | 19.75 | 21.72 | 44327 | -11.98% | -32.94% |
| INVESCO ASIA TRUST | 308.00 | 0.00% | 0.00 | - | 308.00 | 308.00 | 308.00 | 449 | 306.00 | 307.00 | 2117 | 12.41% | 12.41% |
| INVESCO INCOME GROWT | 300.00 | 10.29% | 28.00 | 3656 | 301.00 | 300.00 | 301.00 | 220 | 293.00 | 309.00 | 179 | 10.29% | 10.29% |
| INVESCO PERP.UK SM.L | 612.00 | 0.00% | 0.00 | - | 612.00 | 612.00 | 612.00 | 68 | 590.00 | 634.00 | 208 | 0.00% | 0.00% |
| Investec Plc | 440.80 | 0.34% | 1.50 | 3378 | 442.90 | 440.80 | 443.00 | 4344 | 436.10 | 442.60 | 287 | 0.57% | -1.19% |
| IP GROUP | 67.00 | -0.15% | -0.10 | 38440 | 66.40 | 66.40 | 67.50 | 2344 | 66.70 | 68.00 | 3581 | -2.90% | -6.42% |
| ITV Plc | 145.65 | -0.24% | -0.35 | 5645 | 146.15 | 145.60 | 146.20 | 3398 | 145.10 | 146.10 | 606 | -0.92% | -3.34% |
| IWG PLC | 468.40 | 0.09% | 0.40 | 583 | 468.30 | 468.30 | 468.40 | 171 | 467.10 | 468.20 | 839 | 5.00% | 7.39% |
| JD Sports Fashion | 874.40 | -0.05% | -0.40 | 615 | 872.20 | 872.00 | 874.80 | 273 | 870.60 | 875.80 | 734 | 5.65% | 4.52% |
| JLEN ENVIRONMENT.ASS | 123.00 | 0.00% | 0.00 | - | 123.00 | 123.00 | 123.00 | 711 | 122.50 | 123.00 | 859 | -0.40% | 1.65% |
| JOHN LAING GROUP LS | 388.30 | 0.23% | 0.90 | 576 | 388.30 | 388.30 | 388.30 | 285 | 387.40 | 388.80 | 881 | 0.68% | 1.84% |
| John Menzies | 466.50 | 1.19% | 5.50 | 1148 | 463.00 | 463.00 | 466.50 | 1000 | 467.00 | 488.50 | 1000 | 1.19% | -1.48% |
| WOOD GROUP (JOHN) | 394.70 | -0.53% | -2.10 | 576501 | 402.00 | 392.60 | 407.40 | 800 | 391.80 | 397.80 | 800 | 4.45% | -1.52% |
| Johnson, Matthey | 2830.00 | -0.46% | -13.00 | 181 | 2832.00 | 2830.00 | 2832.00 | 29 | 2826.00 | 2832.00 | 65 | -3.30% | -4.98% |
| JPMorgan Overseas | 355.00 | 0.28% | 1.00 | 433 | 357.00 | 355.00 | 357.00 | 396 | 346.00 | 359.00 | 934 | 0.57% | 2.31% |
| JPMORGAN FLEMING SMA | 315.00 | 0.00% | 0.00 | 14052 | 313.00 | 313.00 | 315.00 | 184 | 314.00 | 316.00 | 215 | 3.96% | 3.96% |
| JPM EM MKTS INV TST | 1082.00 | 0.56% | 6.00 | 7286 | 1077.00 | 1077.00 | 1082.00 | 750 | 850.00 | 1098.00 | 1051 | 1.12% | 2.08% |
| JPM AMERICAN INV TST | 503.00 | 0.20% | 1.00 | 190 | 501.00 | 501.00 | 503.00 | 4312 | 492.50 | 515.00 | 4194 | 1.41% | 4.47% |
| JPMORGAN ASIAN IT | 418.00 | 12.37% | 46.00 | 203 | 418.00 | 418.00 | 418.00 | 3 | 418.00 | 428.00 | 185 | 12.37% | 12.37% |
| JPMORGAN FLEMING | 375.00 | 1.90% | 7.00 | 22777 | 375.00 | 375.00 | 377.00 | 346 | 366.00 | 387.00 | 184 | 2.18% | 4.46% |
| JPM CLAVERHOUSE IT | 792.00 | 1.02% | 8.00 | 467 | 792.00 | 792.00 | 792.00 | 75 | 790.00 | 808.00 | 189 | 1.02% | 4.76% |
| JPM EUR INV TST GRW | 299.00 | 5.28% | 15.00 | 121 | 299.00 | 299.00 | 299.00 | 131 | 299.00 | 312.00 | 110 | 5.28% | 5.28% |
| JPMorgan Euro IT | 164.50 | 7.17% | 11.00 | 5945 | 164.50 | 164.50 | 164.50 | 2460 | 162.00 | 153.50 | 1138 | 7.17% | 7.17% |
| JPM Eur Small Co Tru | 395.00 | 1.54% | 6.00 | 1790 | 393.00 | 393.00 | 395.00 | 3719 | 386.00 | 398.00 | 69 | 2.86% | 3.40% |
| JPM GBL EM MKTS INC | 138.50 | 0.00% | 0.00 | - | 138.50 | 138.50 | 138.50 | 1117 | 140.00 | 140.50 | 1012 | 0.36% | 1.28% |
| JPM INDIAN INV TRUST | 760.00 | 0.40% | 3.00 | 267 | 760.00 | 760.00 | 760.00 | 1875 | 740.00 | 770.00 | 48 | 1.33% | 1.88% |
| JPM JP SMALL CO TST | 447.00 | 0.00% | 0.00 | - | 447.00 | 447.00 | 447.00 | 206 | 439.00 | 456.00 | 248 | 0.22% | 3.23% |
| JPM Japan Inv Trust | 469.00 | 0.00% | 0.00 | - | 469.00 | 469.00 | 469.00 | 335 | 465.50 | 471.50 | 322 | 0.64% | 1.74% |
| JPMORGAN FLEM MID CA | 1355.00 | 1.12% | 15.00 | 108 | 1365.00 | 1355.00 | 1365.00 | 8 | 1315.00 | 1370.00 | 35 | 0.37% | 1.88% |
| JPM RUSSIAN SECS | 786.00 | -0.51% | -4.00 | 53 | 788.00 | 786.00 | 788.00 | 317 | 772.00 | 794.00 | 2500 | 1.42% | 11.97% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JTC PLC LS-,01 | 419.00 | 0.00% | 0.00 | - | 419.00 | 419.00 | 419.00 | 549 | 420.00 | 430.00 | 3503 | -1.76% | 1.82% |
| Jupit Fund Mgt | 388.10 | 0.08% | 0.30 | 114029 | 387.80 | 387.00 | 391.20 | 236 | 384.80 | 389.80 | 465 | 0.15% | -5.41% |
| F&C US SMALLER COMPA | 1165.00 | 6.88% | 75.00 | 17 | 1165.00 | 1165.00 | 1165.00 | 83 | 1160.00 | 1215.00 | 43 | 6.88% | 6.88% |
| JUST GROUP PLC LS -, | 72.20 | 3.96% | 2.75 | 97262 | 70.65 | 70.40 | 72.50 | 1432 | 69.00 | 75.10 | 17680 | -11.74% | -9.75% |
| Just-Eat | 893.40 | 1.11% | 9.80 | 1121 | 893.40 | 893.40 | 893.40 | 937 | 886.40 | 893.20 | 119 | -2.04% | 5.69% |
| KAINOS GROUP PLC LS- | 822.00 | -0.36% | -3.00 | 4871 | 836.00 | 822.00 | 840.00 | 301 | 806.00 | 830.00 | 174 | 6.75% | 10.78% |
| KAZAKHMYS | 561.00 | 0.04% | 0.20 | 277 | 561.00 | 561.00 | 561.00 | 1751 | 561.80 | 565.60 | 1571 | 1.34% | 5.14% |
| Keller Group | 823.00 | -0.36% | -3.00 | 1127 | 817.00 | 817.00 | 826.00 | 127 | 814.00 | 833.00 | 115 | 6.40% | 9.15% |
| KENMARE RESOURCES | 236.00 | -1.26% | -3.00 | 175765 | 234.50 | 234.50 | 236.00 | 1328 | 226.00 | 242.00 | 173 | -1.26% | 8.26% |
| KEYSTONE INVESTMENT | 1820.00 | 1.68% | 30.00 | 350 | 1805.00 | 1805.00 | 1820.00 | 33 | 1775.00 | 1825.00 | 86 | 7.06% | 7.06% |
| Kier Group | 78.15 | -0.64% | -0.50 | 36557 | 79.00 | 78.10 | 79.00 | 27693 | 77.05 | 81.00 | 26666 | -6.63% | -18.21% |
| ST. IVES | 107.00 | 2.39% | 2.50 | 435 | 107.00 | 107.00 | 107.00 | 862 | 101.50 | 110.50 | 978 | 4.39% | 8.52% |
| KINGFISHER | 212.00 | 0.76% | 1.60 | 4354 | 211.10 | 211.10 | 212.00 | 2860 | 211.90 | 212.60 | 1048 | 0.19% | -3.35% |
| LAMPRELL | 34.00 | 0.00% | 0.00 | - | 34.00 | 34.00 | 34.00 | 4627 | 33.80 | 34.70 | 4864 | -5.56% | -10.29% |
| LANCASHIRE | 758.50 | 0.00% | 0.00 | 22200 | 757.50 | 754.75 | 762.00 | 266 | 750.00 | 767.50 | 429 | -0.91% | -1.30% |
| LAND SECURITES GRP | 980.00 | -0.16% | -1.60 | 2987 | 980.00 | 979.80 | 980.20 | 736 | 978.80 | 982.60 | 821 | 2.61% | -0.73% |
| LAW DEBENTURE CORP | 646.00 | 0.62% | 4.00 | 2217 | 646.00 | 646.00 | 646.00 | 42 | 646.00 | 664.00 | 97 | 1.57% | 0.00% |
| Legal & General | 298.80 | 0.44% | 1.30 | 1958 | 298.10 | 298.10 | 298.80 | 600 | 298.50 | 298.90 | 1288 | -2.81% | -2.14% |
| LINDSELL TRAIN | 1160.00 | 0.00% | 0.00 | - | 1160.00 | 1160.00 | 1160.00 | 10 | 800.00 | 1375.00 | 4 | 0.00% | -18.02% |
| LIONTRUST ASSET MGMT | 1260.00 | 1.61% | 20.00 | 50533 | 1255.00 | 1250.00 | 1260.00 | 199 | 1215.00 | 1305.00 | 148 | 5.44% | 14.03% |
| Lloyds Banking Grp | 58.32 | -0.36% | -0.21 | 198481 | 58.48 | 58.28 | 58.48 | 22828 | 58.25 | 58.32 | 4100 | -2.81% | -6.87% |
| LONDON STOCK EXCH. | 7652.00 | 0.26% | 20.00 | 457 | 7646.00 | 7646.00 | 7658.00 | 8 | 7646.00 | 7656.00 | 48 | -0.24% | -1.50% |
| LONDONMETRIC PROP PL | 233.60 | 1.13% | 2.60 | 273893 | 233.40 | 232.60 | 235.20 | 384 | 234.00 | 236.40 | 898 | 3.27% | -1.18% |
| LOOKERS | 64.60 | 3.36% | 2.10 | 3533 | 64.00 | 63.50 | 64.60 | 10000 | 61.80 | 67.10 | 10000 | 9.49% | 14.95% |
| LOWLAND INVESTMENT C | 1455.00 | 0.34% | 5.00 | 252 | 1455.00 | 1455.00 | 1455.00 | 172 | 1405.00 | 1455.00 | 252 | -0.34% | 5.43% |
| LSL PROPERTY SERV | 259.00 | 0.00% | 0.00 | - | 259.00 | 259.00 | 259.00 | 254 | 266.00 | 269.00 | 1200 | -1.33% | -1.89% |
| LUCECO PLC LS -,0005 | 138.60 | 0.73% | 1.00 | 13395 | 136.80 | 136.80 | 138.60 | 193 | 89.00 | 138.60 | 348 | 3.90% | 9.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| M+G LS -,05 | 246.10 | 0.20% | 0.50 | 6498 | 246.20 | 246.00 | 246.20 | 461 | 246.00 | 247.20 | 914 | 1.32% | 3.28% |
| GLEESON (M.J.) GROUP | 976.00 | 0.00% | 0.00 | - | 976.00 | 976.00 | 976.00 | 86 | 950.00 | 980.00 | 245 | 2.09% | 2.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MACFARLANE GROUP | 109.00 | 0.00% | 0.00 | - | 109.00 | 109.00 | 109.00 | 175 | 103.00 | 108.00 | 26 | 13.54% | 13.54% |
| MAJEDIE INVESTMENTS | 244.00 | 4.27% | 10.00 | 314 | 244.00 | 244.00 | 244.00 | 2864 | 244.00 | 296.00 | 5300 | 4.27% | 4.27% |
| Man Group | 154.05 | 1.72% | 2.60 | 77466 | 153.45 | 152.20 | 154.95 | 1358 | 153.80 | 155.05 | 413 | -2.81% | -2.44% |
| MANCHESTER & LONDON | 522.00 | 0.00% | 0.00 | - | 522.00 | 522.00 | 522.00 | 1723 | 550.00 | 530.00 | 1878 | 0.00% | 0.00% |
| MARKS & SPENCER GRP | 187.30 | 0.05% | 0.10 | 2475 | 188.00 | 186.55 | 188.00 | 1338 | 186.70 | 187.75 | 664 | -2.55% | -12.36% |
| MARSHALLS | 799.50 | 1.59% | 12.50 | 41395 | 789.00 | 789.00 | 803.50 | 2745 | 786.00 | 821.00 | 2630 | -1.96% | -7.47% |
| MARSTON'S | 121.30 | -1.70% | -2.10 | 52834 | 123.00 | 121.30 | 123.70 | 720 | 121.30 | 122.80 | 1143 | -0.16% | -4.64% |
| M. CURRIE GLOBAL | 316.00 | 0.00% | 0.00 | - | 316.00 | 316.00 | 316.00 | 1692 | 316.00 | 320.00 | 1538 | 3.27% | 7.12% |
| MCBRIDE | 66.50 | 0.00% | 0.00 | 1806295 | 64.70 | 64.70 | 66.50 | 1470 | 63.50 | 64.70 | 310 | -17.19% | -24.09% |
| MCCARTHY + STONE PLC | 146.80 | 1.10% | 1.60 | 13086 | 145.20 | 145.00 | 148.00 | 252 | 146.20 | 147.70 | 1672 | 4.41% | -1.48% |
| McColls Retail Group | 44.60 | 0.00% | 0.00 | - | 44.60 | 44.60 | 44.60 | 8348 | 42.00 | 49.20 | 1956 | 0.00% | 14.36% |
| McKaycurities | 282.00 | 1.44% | 4.00 | 1348 | 282.00 | 282.00 | 282.00 | 649 | 276.00 | 293.00 | 165 | 1.44% | 1.44% |
| MEARS GROUP | 295.50 | -4.98% | -15.50 | 1017 | 303.50 | 295.50 | 303.50 | 299 | 294.00 | 290.00 | 540 | -4.98% | 0.17% |
| MEDICA GROUP PLC LS- | 146.00 | 0.00% | 0.00 | - | 146.00 | 146.00 | 146.00 | 449 | 146.00 | 151.00 | 98 | -3.95% | 4.66% |
| Mediclinic Internati | 408.40 | 0.02% | 0.10 | 564 | 408.00 | 408.00 | 409.40 | 752 | 403.40 | 410.40 | 1245 | 3.11% | -1.14% |
| MEGGITT | 696.20 | -0.40% | -2.80 | 1460 | 696.20 | 696.20 | 696.40 | 95 | 693.80 | 698.00 | 119 | 2.22% | 6.68% |
| Melrose Industries | 235.40 | -0.34% | -0.80 | 12478 | 234.50 | 234.40 | 235.50 | 2020 | 235.30 | 235.60 | 1255 | -0.42% | -2.03% |
| MERCHANTS TRUST | 562.00 | 1.26% | 7.00 | 2232 | 562.00 | 560.00 | 563.00 | 88 | 549.00 | 570.00 | 613 | 0.54% | 2.00% |
| MERIAN CHRYSALIS INV | 131.00 | 3.97% | 5.00 | 4210 | 128.50 | 128.50 | 131.00 | 1667 | 128.00 | 131.00 | 157 | 6.50% | 8.26% |
| METRO BANK LS -,0000 | 200.20 | 0.25% | 0.50 | 22704 | 197.80 | 197.40 | 201.60 | 302 | 185.00 | 220.00 | 620 | -4.21% | -3.56% |
| Micro Focus Intl | 1130.20 | 0.00% | 0.00 | 171 | 1130.00 | 1130.00 | 1130.20 | 100 | 1126.20 | 1129.00 | 225 | 5.17% | 6.16% |
| MID WYND INT INVEST | 614.00 | 0.33% | 2.00 | 856 | 614.00 | 614.00 | 618.00 | 1669 | 614.00 | 634.00 | 477 | 4.07% | 4.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| MITCHELLS & BUTLERS | 412.00 | 0.37% | 1.50 | 12618 | 415.00 | 411.50 | 415.75 | 737 | 410.00 | 417.50 | 431 | -5.29% | -9.85% |
| MITIE GROUP | 134.10 | 1.05% | 1.40 | 15555 | 133.60 | 133.50 | 135.20 | 547 | 131.00 | 135.90 | 2048 | -4.21% | -7.13% |
| MONDI | 1601.00 | -0.28% | -4.50 | 2983 | 1604.50 | 1598.75 | 1605.50 | 207 | 1596.00 | 1605.00 | 935 | -4.24% | -9.45% |
| MONEYSUPERMARKET.COM | 334.00 | 0.27% | 0.90 | 850 | 333.90 | 333.90 | 334.00 | 1114 | 333.70 | 335.80 | 500 | -0.95% | 0.54% |
| MONKS INV TRUST | 997.00 | 0.81% | 8.00 | 2624 | 988.00 | 988.00 | 997.00 | 2193 | 975.00 | 1018.00 | 2121 | 1.63% | 3.64% |
| MONTANARO EO S.C.T.L | 1135.00 | 0.00% | 0.00 | - | 1135.00 | 1135.00 | 1135.00 | 63 | 1140.00 | 1135.00 | 191 | 0.00% | 5.58% |
| MONTANARO UK SML COS | 144.00 | 0.00% | 0.00 | - | 144.00 | 144.00 | 144.00 | 73 | 143.00 | 144.00 | 1365 | -1.54% | -1.54% |
| MORGAN ADVAN MAT PLC | 317.00 | 1.73% | 5.40 | 27335 | 313.60 | 313.20 | 320.00 | 907 | 315.00 | 322.60 | 6695 | 3.87% | -0.69% |
| MORGAN SINDALL GROUP | 1704.00 | -0.12% | -2.00 | 18 | 1704.00 | 1704.00 | 1704.00 | 48 | 1702.00 | 1704.00 | 86 | 2.16% | 5.84% |
| MORRISON WM SMKTS | 191.05 | 1.49% | 2.80 | 1007719 | 189.05 | 188.50 | 191.70 | 1042 | 190.35 | 190.80 | 1168 | 1.54% | -4.57% |
| MOTORPOINT GRP WI LS | 294.00 | 0.00% | 0.00 | - | 294.00 | 294.00 | 294.00 | 303 | 296.00 | 310.00 | 825 | 4.63% | 0.34% |
| MURRAY INCOME TRUST | 912.00 | 0.00% | 0.00 | - | 912.00 | 912.00 | 912.00 | 130 | 920.00 | 930.00 | 140 | 1.33% | 2.47% |
| Murray Int Trust | 1258.00 | 0.48% | 6.00 | 957 | 1258.00 | 1258.00 | 1260.00 | 2228 | 1234.00 | 1290.00 | 500 | 1.29% | -0.47% |
| National Express | 470.60 | 2.44% | 11.20 | 95218 | 464.60 | 460.60 | 470.80 | 436 | 470.00 | 472.40 | 268 | 2.39% | 0.56% |
| NATIONAL GRID | 974.60 | 0.11% | 1.10 | 1942 | 974.90 | 973.60 | 974.90 | 200 | 974.10 | 975.50 | 623 | 4.02% | 2.72% |
| NB GLOBAL RED | 91.70 | -0.86% | -0.80 | 1487 | 91.70 | 91.70 | 91.70 | 5000 | 90.10 | 93.70 | 5000 | -1.08% | -1.08% |
| NB Private Equity Pa | 1235.00 | 0.00% | 0.00 | - | 1235.00 | 1235.00 | 1235.00 | 334 | 1240.00 | 1280.00 | 28 | 7.86% | 7.86% |
| NCC GROUP | 209.75 | 2.07% | 4.25 | 57776 | 209.25 | 208.00 | 210.50 | 199 | 209.00 | 214.50 | 1176 | -6.36% | -7.60% |
| NETWORK INTERN. (WI) | 582.00 | 0.34% | 2.00 | 840139 | 579.00 | 570.00 | 582.00 | 650 | 569.00 | 582.00 | 3040 | 0.61% | -8.92% |
| NEWRIVER REIT LS-,01 | 193.60 | 1.04% | 2.00 | 26074 | 193.30 | 192.00 | 195.00 | 148 | 193.80 | 216.00 | 1755 | -1.43% | -3.92% |
| NEXT | 6948.00 | 1.67% | 114.00 | 59513 | 6904.00 | 6866.00 | 6978.00 | 5 | 6946.00 | 6982.00 | 37 | 2.87% | -1.00% |
| NEXTENERGY SOLAR FD | 124.00 | 0.40% | 0.50 | 19926 | 123.25 | 123.25 | 124.00 | 754 | 119.00 | 128.00 | 1689 | -0.40% | 0.00% |
| NMC HEALTH PLC LS-,1 | 1520.00 | -2.60% | -40.50 | 3689 | 1586.00 | 1520.00 | 1586.00 | 100 | 1511.50 | 1517.50 | 225 | 15.12% | -12.53% |
| NORCROS | 283.00 | 0.00% | 0.00 | - | 283.00 | 283.00 | 283.00 | 138 | 279.00 | 380.00 | 180 | 1.43% | 1.07% |
| NORTH AMERICAN INC T | 311.00 | 0.00% | 0.00 | 3250 | 311.00 | 311.00 | 311.00 | 3250 | 311.00 | 315.00 | 171 | 2.30% | 2.30% |
| NORTH ATLANTIC SMALL | 3420.00 | 0.89% | 30.00 | 2 | 3420.00 | 3420.00 | 3420.00 | 14 | 3420.00 | 3520.00 | 14 | 1.18% | 1.18% |
| NORTHGATE | 293.00 | -0.34% | -1.00 | 11001 | 294.50 | 293.00 | 294.50 | 521 | 292.50 | 302.50 | 225 | -3.93% | -6.39% |
| OCADO GROUP | 1329.50 | 0.23% | 3.00 | 138767 | 1321.00 | 1310.50 | 1333.00 | 182 | 1331.50 | 1340.00 | 422 | 5.27% | 4.27% |
| ON THE BEACH GRP LS | 438.40 | -3.65% | -16.60 | 8776 | 452.80 | 438.40 | 452.80 | 1500 | 420.80 | 453.80 | 1500 | -4.45% | -10.05% |
| ONESAVINGS BANK LS - | 413.20 | -0.19% | -0.80 | 198706 | 415.60 | 413.20 | 418.80 | 369 | 413.00 | 415.80 | 244 | -1.43% | -4.22% |
| Oxford BioMedica | 665.00 | -1.63% | -11.00 | 876 | 679.00 | 665.00 | 684.00 | 500 | 638.00 | 725.00 | 125 | -3.06% | -0.45% |
| OXFORD INSTRUMENTS | 1596.00 | 2.84% | 44.00 | 604 | 1564.00 | 1564.00 | 1606.00 | 83 | 1578.00 | 1616.00 | 266 | 1.14% | 2.97% |
| PACIFIC ASSETS TRUST | 284.00 | -0.70% | -2.00 | 810 | 284.00 | 284.00 | 284.00 | 1019 | 283.00 | 285.00 | 376 | -0.70% | -0.70% |
| PACIFIC HORIZON | 336.00 | 0.00% | 0.00 | - | 336.00 | 336.00 | 336.00 | 109 | 359.00 | 355.00 | 70 | 0.00% | 4.67% |
| Pagegroup | 487.40 | 0.70% | 3.40 | 73510 | 485.80 | 481.00 | 487.80 | 3014 | 467.80 | 487.80 | 762 | 3.70% | -7.25% |
| PALACE CAPITAL | 340.00 | 0.00% | 0.00 | - | 340.00 | 340.00 | 340.00 | 81 | 340.00 | 340.00 | 100 | 3.03% | 14.86% |
| PANTHEON INTL PART | 2475.00 | 2.70% | 65.00 | 45 | 2475.00 | 2475.00 | 2475.00 | 1 | 2450.00 | 2530.00 | 93 | -0.40% | -4.07% |
| Paragon Banking | 496.00 | 2.27% | 11.00 | 59292 | 494.40 | 490.00 | 500.00 | 598 | 489.00 | 502.50 | 582 | -2.27% | -8.32% |
| PAYPOINT | 1086.00 | 0.56% | 6.00 | 8576 | 1078.00 | 1070.00 | 1090.00 | 47 | 1078.00 | 1100.00 | 158 | 4.83% | 7.52% |
| PEARSON | 590.60 | 0.07% | 0.40 | 3232 | 586.40 | 586.20 | 592.40 | 6 | 589.80 | 590.60 | 100 | -5.96% | -7.90% |
| PENDRAGON | 12.66 | 0.32% | 0.04 | 79866 | 12.50 | 12.50 | 12.69 | 50000 | 12.32 | 13.14 | 50000 | 0.32% | -1.09% |
| PENNON GROUP | 1102.50 | 2.70% | 29.00 | 226005 | 1078.00 | 1075.00 | 1104.00 | 960 | 1102.50 | 1106.50 | 650 | 9.81% | 7.72% |
| PERPETUAL INC & GR | 331.50 | 1.22% | 4.00 | 1116 | 331.50 | 331.50 | 331.50 | 235 | 326.00 | 331.00 | 293 | 0.91% | -2.36% |
| Pershing Square | 20.50 | 0.99% | 0.20 | 495 | 20.50 | 20.50 | 20.50 | 2585 | 19.50 | 20.50 | 244 | 3.85% | 6.77% |
| PERSIMMON | 2902.00 | 0.42% | 12.00 | 3357 | 2895.00 | 2894.00 | 2907.00 | 293 | 2907.00 | 2919.00 | 15 | 6.52% | 7.16% |
| PERSONAL ASSETS TST | 43000.00 | 0.00% | 0.00 | - | 43000.00 | 43000.00 | 43000.00 | 9 | 43100.00 | 43150.00 | 8 | 0.12% | 0.94% |
| PETRA DIAMONDS | 9.15 | 0.94% | 0.09 | 21858 | 8.90 | 8.90 | 9.16 | 2880 | 8.73 | 9.15 | 57 | 7.52% | 4.57% |
| PETROFAC | 380.70 | -0.55% | -2.10 | 35788 | 385.00 | 378.90 | 386.50 | 255 | 379.40 | 395.00 | 223 | -3.38% | -0.73% |
| Petropavlovsk | 12.79 | 1.35% | 0.17 | 1424470 | 12.62 | 12.62 | 12.94 | 7253 | 11.80 | 14.50 | 200 | 5.53% | 0.71% |
| Pets At Home Group | 283.80 | 2.53% | 7.00 | 71023 | 280.20 | 277.60 | 284.60 | 1084 | 281.80 | 284.60 | 454 | 6.93% | 0.92% |
| Pharos Energy | 52.05 | 3.89% | 1.95 | 7933 | 50.50 | 50.50 | 52.10 | 11847 | 51.10 | 60.00 | 50 | -4.58% | 5.42% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PHOENIX SPREE DTLD P | 315.50 | 0.96% | 3.00 | 7501 | 315.50 | 315.50 | 315.50 | 322 | 310.00 | 315.50 | 273 | -0.79% | 0.48% |
| Photo-Me Internation | 93.20 | 0.43% | 0.40 | 1539 | 93.00 | 93.00 | 93.90 | 1818 | 93.20 | 95.60 | 5000 | 1.19% | -4.99% |
| PICTON PROP INCOME | 100.60 | 2.03% | 2.00 | 2844 | 100.60 | 100.60 | 100.60 | 2342 | 98.50 | 102.40 | 4312 | 4.25% | 4.14% |
| Playtech | 386.50 | -0.87% | -3.40 | 37250 | 391.50 | 382.60 | 391.50 | 7379 | 382.90 | 387.70 | 741 | -3.95% | -2.94% |
| Plus500 | 928.00 | -0.02% | -0.20 | 34299 | 926.20 | 914.20 | 930.70 | 200 | 860.00 | 960.00 | 84 | 1.98% | 4.84% |
| POLAR CAP.GL.FIN.T.L | 143.50 | 0.00% | 0.00 | - | 143.50 | 143.50 | 143.50 | 1290 | 149.00 | 149.00 | 1646 | 0.00% | 0.00% |
| POLAR CAPITAL GLBL | 218.00 | 0.00% | 0.00 | - | 218.00 | 218.00 | 218.00 | 897 | 244.00 | 239.00 | 691 | 0.00% | 0.00% |
| POLAR CAPITAL TECH | 1678.00 | 0.72% | 12.00 | 1617 | 1676.00 | 1676.00 | 1678.00 | 100 | 1670.00 | 1712.00 | 1261 | 1.94% | 5.67% |
| POLLEN STR.SEC.LEN.L | 831.00 | 0.00% | 0.00 | - | 831.00 | 831.00 | 831.00 | 152 | 834.00 | 830.00 | 184 | 0.48% | 0.61% |
| Polymetal Intl | 1250.50 | 1.17% | 14.50 | 73895 | 1239.50 | 1239.00 | 1253.00 | 146 | 1251.00 | 1255.50 | 200 | 1.50% | 4.16% |
| Polypipe Group | 526.00 | 0.00% | 0.00 | 417 | 526.00 | 526.00 | 526.00 | 3419 | 520.00 | 528.50 | 220 | 2.04% | -2.41% |
| PORVAIR | 702.00 | -0.43% | -3.00 | 4071 | 691.00 | 691.00 | 709.00 | 441 | 696.00 | 702.00 | 274 | 2.33% | 8.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PREMIER FOODS | 41.50 | -2.24% | -0.95 | 18700 | 43.55 | 41.50 | 44.60 | 15000 | 41.10 | 43.10 | 15000 | 12.16% | 5.60% |
| PREMIER OIL | 117.35 | -1.47% | -1.75 | 254220 | 119.70 | 116.25 | 119.75 | 1032 | 115.70 | 120.95 | 1037 | 2.94% | 19.53% |
| Primary Health Prope | 159.80 | 0.44% | 0.70 | 380037 | 160.10 | 159.60 | 160.50 | 5465 | 159.60 | 161.80 | 1458 | 1.78% | -0.12% |
| Provident Financial | 461.40 | 1.27% | 5.80 | 138203 | 457.60 | 454.60 | 467.70 | 4749 | 452.50 | 473.70 | 4391 | 10.25% | 0.54% |
| PRUDENTIAL | 1408.00 | -0.46% | -6.50 | 4637 | 1414.00 | 1408.00 | 1414.00 | 490 | 1406.00 | 1407.50 | 722 | -4.33% | -2.14% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PURETECH HEALTH PLC | 295.00 | 2.43% | 7.00 | 1696 | 291.00 | 291.00 | 295.00 | 336 | 282.00 | 305.00 | 242 | 4.61% | -6.35% |
| PZ CUSSONS | 200.50 | 0.00% | 0.00 | 5902 | 197.20 | 197.20 | 200.50 | 610 | 192.40 | 210.00 | 327 | -0.99% | -4.30% |
| QINETIQ GROUP | 364.40 | 1.73% | 6.20 | 58317 | 356.60 | 356.60 | 364.50 | 310 | 362.60 | 365.40 | 608 | 2.42% | 1.73% |
| QUILTER PLC 144A LS- | 155.55 | 0.00% | 0.00 | 5370 | 155.55 | 155.40 | 155.60 | 1107 | 155.15 | 155.75 | 880 | -5.01% | -3.39% |
| RANK GROUP | 281.50 | -0.18% | -0.50 | 8563 | 280.50 | 280.50 | 282.50 | 361 | 280.00 | 286.00 | 2132 | 4.45% | 1.53% |
| RATHBONE BROTHERS | 2055.00 | 1.23% | 25.00 | 541 | 2020.00 | 2015.00 | 2065.00 | 77 | 2055.00 | 2100.00 | 268 | -3.75% | -3.07% |
| Raven Russia | 50.90 | -0.78% | -0.40 | 217 | 50.90 | 50.90 | 50.90 | 156 | 50.80 | 57.60 | 2500 | 0.99% | 3.46% |
| RDI REIT PLC LS-,40 | 134.10 | 0.22% | 0.30 | 7640 | 135.00 | 134.00 | 135.60 | 1000 | 110.40 | 147.00 | 10000 | 2.21% | 0.83% |
| Reach PLC | 137.20 | -1.93% | -2.70 | 24482 | 138.80 | 134.40 | 140.20 | 205 | 137.40 | 140.20 | 521 | -2.70% | 1.18% |
| REAL ESTATE CREDIT I | 172.00 | 0.58% | 1.00 | 2900 | 171.50 | 171.50 | 172.00 | 10000 | 170.50 | 175.00 | 10000 | 0.88% | 2.08% |
| RECKITT BENCKISER | 6182.00 | -0.42% | -26.00 | 1115 | 6189.00 | 6180.00 | 6205.00 | 100 | 6180.00 | 6187.00 | 312 | 2.87% | 1.37% |
| REDROW | 775.00 | 0.13% | 1.00 | 8262 | 776.00 | 775.00 | 776.00 | 158 | 774.00 | 785.00 | 460 | 1.84% | 3.06% |
| REGIONAL REIT LTD | 115.70 | 0.96% | 1.10 | 11370 | 114.90 | 114.90 | 116.00 | 2281 | 113.80 | 116.00 | 731 | 3.49% | 2.21% |
| Relx Plc | 1998.50 | -0.37% | -7.50 | 2347 | 2001.00 | 1996.50 | 2002.00 | 100 | 1997.00 | 1999.00 | 100 | 3.80% | 5.30% |
| Renewables Infrastru | 135.60 | 1.19% | 1.60 | 50686 | 134.60 | 134.60 | 135.60 | 3901 | 135.00 | 138.20 | 5000 | 0.44% | -1.88% |
| Renewi Plc | 36.50 | 0.14% | 0.05 | 15931 | 36.60 | 36.20 | 36.60 | 15000 | 35.45 | 37.05 | 15000 | 3.40% | 0.55% |
| RENISHAW | 3692.00 | 0.27% | 10.00 | 4104 | 3710.00 | 3678.00 | 3720.00 | 22 | 3666.00 | 3784.00 | 570 | -0.49% | -2.33% |
| RENTOKIL INITIAL | 475.40 | 0.32% | 1.50 | 1137 | 475.80 | 475.20 | 476.30 | 280 | 471.90 | 473.50 | 425 | 4.15% | 4.57% |
| RESIDENTIAL SEC.INC. | 93.00 | 0.00% | 0.00 | - | 93.00 | 93.00 | 93.00 | 5 | 98.60 | 96.40 | 2 | 0.00% | 0.00% |
| RESTAURANT GROUP | 136.60 | -7.33% | -10.80 | 211021 | 142.30 | 134.05 | 143.00 | 648 | 138.00 | 142.40 | 14655 | -9.95% | -16.45% |
| RHI Magnesita | 3756.00 | 2.29% | 84.00 | 2099 | 3746.00 | 3682.00 | 3774.00 | 72 | 3722.00 | 3796.00 | 221 | 0.97% | -2.95% |
| RICARDO | 796.00 | 0.00% | 0.00 | - | 796.00 | 796.00 | 796.00 | 240 | 776.00 | 800.00 | 142 | 7.86% | 11.17% |
| Rightmove | 666.10 | 0.29% | 1.90 | 1936 | 664.20 | 664.00 | 666.10 | 76 | 664.20 | 666.40 | 107 | 4.07% | 4.76% |
| RIO TINTO | 4657.50 | 0.05% | 2.50 | 1767 | 4654.50 | 4651.50 | 4658.50 | 125 | 4652.50 | 4658.00 | 100 | 3.57% | 3.63% |
| RIT CAPITAL PARTNERS | 2080.00 | 0.73% | 15.00 | 930 | 2075.00 | 2075.00 | 2085.00 | 1297 | 2045.00 | 2135.00 | 1261 | 0.00% | -1.89% |
| RIVER+MERCANT.GR. LS | 252.00 | 0.00% | 0.00 | - | 252.00 | 252.00 | 252.00 | 300 | 265.00 | 270.00 | 251 | 0.00% | 7.23% |
| Riverstone Energy | 448.75 | 1.07% | 4.75 | 1550 | 445.75 | 445.75 | 448.75 | 148 | 442.50 | 442.50 | 172 | 0.17% | 8.00% |
| ROBERT WALTERS | 590.00 | 0.00% | 0.00 | - | 590.00 | 590.00 | 590.00 | 80 | 580.00 | 590.00 | 375 | 2.79% | 1.72% |
| ROLLS ROYCE | 676.40 | 0.00% | 0.00 | 5064 | 676.60 | 675.00 | 677.40 | 200 | 676.20 | 677.00 | 265 | -1.11% | -1.46% |
| ROTORK | 325.90 | -0.61% | -2.00 | 133199 | 326.30 | 325.50 | 329.10 | 6523 | 318.90 | 332.60 | 6254 | 2.87% | -2.31% |
| Royal Bk of Scotld G | 224.10 | -0.27% | -0.60 | 2691 | 224.00 | 224.00 | 224.10 | 1000 | 223.80 | 224.10 | 900 | -4.18% | -7.15% |
| Royal Dutch Shell A | 26.49 | 0.21% | 0.06 | 11917 | 26.45 | 26.43 | 26.50 | 2994 | 26.48 | 26.49 | 39 | -0.68% | 0.95% |
| Royal Dutch Shell 'B | 2276.25 | 0.47% | 10.75 | 6385 | 2274.00 | 2268.00 | 2282.50 | 100 | 2276.50 | 2279.00 | 100 | -0.29% | 0.96% |
| Royal Mail | 213.10 | -0.33% | -0.70 | 1315 | 213.00 | 212.30 | 213.10 | 217 | 212.60 | 213.20 | 209 | -3.52% | -5.90% |
| RPS GROUP | 168.80 | -0.24% | -0.40 | 3423 | 169.60 | 167.80 | 169.60 | 5000 | 161.60 | 174.20 | 5000 | -1.75% | -0.59% |
| RSA INSURANCE GROUP | 556.80 | 0.40% | 2.20 | 386533 | 558.00 | 552.40 | 558.40 | 1008 | 553.80 | 559.00 | 1008 | -2.28% | -1.35% |
| RUFFER INVESTMENT CO | 227.00 | 0.00% | 0.00 | - | 227.00 | 227.00 | 227.00 | 343 | 227.00 | 230.00 | 3897 | 0.00% | 0.00% |
| S & U | 2140.00 | 0.00% | 0.00 | - | 2140.00 | 2140.00 | 2140.00 | 3 | 2100.00 | 2080.00 | 11 | 0.00% | 0.00% |
| SABRE INSUR. GRP LS- | 303.50 | 0.00% | 0.00 | 10018 | 304.75 | 302.00 | 304.75 | 320 | 300.00 | 308.50 | 662 | 1.85% | -1.94% |
| SAFESTORE | 775.00 | 0.98% | 7.50 | 25726 | 773.00 | 771.50 | 777.00 | 194 | 771.00 | 783.50 | 200 | 0.91% | -3.79% |
| Saga | 46.94 | -0.55% | -0.26 | 120374 | 47.00 | 46.94 | 48.44 | 3421 | 46.62 | 47.40 | 4357 | -5.93% | -11.43% |
| SAGE GROUP | 735.60 | -0.30% | -2.20 | 448943 | 740.40 | 732.00 | 744.00 | 150 | 732.40 | 735.00 | 310 | -0.97% | -1.95% |
| Sainsbury (J) | 216.80 | 0.09% | 0.20 | 1318 | 216.90 | 216.80 | 216.90 | 239 | 216.10 | 217.80 | 331 | -1.81% | -6.23% |
| SANNE GROUP LS -,01 | 619.00 | -1.12% | -7.00 | 15594 | 626.00 | 617.00 | 632.00 | 566 | 613.00 | 633.00 | 1000 | -4.48% | -9.10% |
| SAVILLS | 1202.00 | 0.50% | 6.00 | 5257 | 1205.00 | 1200.00 | 1212.00 | 82 | 1205.00 | 1221.00 | 228 | 4.25% | 5.62% |
| Schroder Asian Total | 376.00 | 0.00% | 0.00 | - | 376.00 | 376.00 | 376.00 | 254 | 384.00 | 387.00 | 388 | 0.00% | 3.16% |
| SCHRODER ASIA PAC | 482.25 | 0.52% | 2.50 | 284 | 481.25 | 480.75 | 482.25 | 92 | 477.50 | 488.50 | 52 | 2.55% | 1.96% |
| SCHROD.EUR.R.ES.INV. | 116.00 | 0.00% | 0.00 | - | 116.00 | 116.00 | 116.00 | 12500 | 113.00 | 117.00 | 12500 | 4.50% | 2.65% |
| SCHRODER INCOME GROW | 313.00 | 0.00% | 0.00 | - | 313.00 | 313.00 | 313.00 | 120 | 315.00 | 317.00 | 811 | 0.00% | 0.00% |
| SCHRODER JAPAN GROWT | 199.25 | 0.00% | 0.00 | - | 199.25 | 199.25 | 199.25 | 729 | 198.50 | 205.00 | 499 | 0.00% | 0.00% |
| SCHRODER ORIENTAL IN | 264.00 | 1.15% | 3.00 | 494 | 264.00 | 264.00 | 264.00 | 943 | 264.00 | 267.00 | 730 | 2.72% | 2.72% |
| SCHRODER REIT | 56.10 | 2.19% | 1.20 | 412087 | 55.70 | 55.65 | 56.10 | 579 | 54.80 | 57.30 | 500 | 1.36% | -1.06% |
| SCHRODER UK MID CAP | 694.00 | 0.00% | 0.00 | - | 694.00 | 694.00 | 694.00 | 98 | 642.00 | 652.00 | 138 | 0.00% | 0.00% |
| SCHRODER UK P.P.TR L | 33.60 | 1.36% | 0.45 | 43542 | 34.10 | 33.60 | 34.10 | 2710 | 33.60 | 34.95 | 1358 | -5.68% | -13.07% |
| SCHRODERS VTG | 3270.00 | -0.76% | -25.00 | 119 | 3269.00 | 3269.00 | 3270.00 | 25 | 3267.00 | 3279.00 | 19 | 0.70% | -1.41% |
| Scott Inv Trust | 823.00 | 0.37% | 3.00 | 241 | 823.00 | 823.00 | 823.00 | 96 | 813.00 | 824.00 | 181 | -0.96% | -1.20% |
| SCOTT. AMERICAN INV | 439.00 | 2.09% | 9.00 | 1374 | 437.50 | 437.50 | 439.00 | 312 | 438.00 | 449.00 | 127 | 2.57% | 7.07% |
| Scottish Mort Inv Ts | 600.00 | 0.80% | 4.75 | 46058 | 598.00 | 597.50 | 600.75 | 824 | 598.00 | 603.00 | 823 | -0.08% | 3.45% |
| SCOTTISH ORIENTAL SM | 1015.00 | 5.51% | 53.00 | 22 | 1015.00 | 1015.00 | 1015.00 | 11 | 1015.00 | 1015.00 | 425 | 5.51% | 5.51% |
| SDCL ENERGY EFF. LS- | 110.00 | 0.00% | 0.00 | - | 110.00 | 110.00 | 110.00 | 1398 | 110.00 | 110.00 | 10750 | 1.38% | 1.85% |
| SDL | 623.00 | -0.64% | -4.00 | 2596 | 632.00 | 617.00 | 632.00 | 201 | 606.00 | 680.00 | 20 | 8.16% | 6.31% |
| SECURITIES TRUST OF | 200.00 | 0.00% | 0.00 | - | 200.00 | 200.00 | 200.00 | 829 | 210.00 | 210.00 | 280 | 0.00% | 0.00% |
| SEGRO | 902.20 | 0.33% | 3.00 | 327 | 903.40 | 902.20 | 903.40 | 57 | 901.00 | 902.20 | 279 | 3.29% | 0.40% |
| SENIOR | 171.40 | -0.06% | -0.10 | 10178 | 172.20 | 171.40 | 174.10 | 307 | 169.60 | 175.70 | 12293 | -4.03% | -1.15% |
| SEQUOIA ECO.INFR.INC | 118.60 | 0.68% | 0.80 | 23239 | 118.50 | 118.00 | 118.60 | 12842 | 116.00 | 116.60 | 8070 | 0.68% | 1.89% |
| SERCO GROUP | 163.50 | 0.74% | 1.20 | 101282 | 160.10 | 160.10 | 164.80 | 1710 | 160.90 | 164.40 | 1674 | 0.31% | 0.55% |
| SEVERFIELD-ROWEN | 84.00 | 0.00% | 0.00 | - | 84.00 | 84.00 | 84.00 | 1840 | 85.00 | 86.20 | 753 | 0.00% | 0.48% |
| SEVERN TRENT | 2579.00 | 0.16% | 4.00 | 288 | 2577.00 | 2576.00 | 2579.00 | 32 | 2574.00 | 2587.00 | 24 | 4.38% | 2.02% |
| SHAFTEBURY | 919.50 | 0.66% | 6.00 | 8684 | 920.00 | 917.00 | 923.50 | 162 | 915.50 | 937.50 | 153 | 1.55% | -2.75% |
| SIG | 97.20 | 2.48% | 2.35 | 14732 | 94.55 | 94.55 | 97.65 | 288 | 96.25 | 99.80 | 21643 | 3.96% | -21.36% |
| Signature Aviation | 319.20 | -0.28% | -0.90 | 63782 | 319.60 | 318.85 | 321.90 | 6761 | 311.90 | 324.10 | 6418 | -0.99% | 0.85% |
| Sirius Minerals | 5.47 | 1.16% | 0.06 | 83333 | 5.47 | 5.47 | 5.47 | 7846 | 5.46 | 5.69 | 250000 | 1.31% | 54.08% |
| Sirius Real Estate | 88.80 | -0.56% | -0.50 | 21300 | 89.30 | 88.70 | 89.30 | 1637 | 89.00 | 90.40 | 6119 | 1.78% | 0.45% |
| SMITH & NEPHEW | 1888.50 | -0.16% | -3.00 | 143 | 1892.50 | 1888.50 | 1892.50 | 105 | 1885.50 | 1888.50 | 106 | 1.42% | 3.28% |
| Smiths Group | 1730.00 | 0.64% | 11.00 | 56164 | 1731.00 | 1718.50 | 1734.00 | 135 | 1724.50 | 1740.50 | 135 | -0.63% | 2.67% |
| SMITHSON INVESTME LS | 1346.00 | 1.05% | 14.00 | 5 | 1346.00 | 1346.00 | 1346.00 | 500 | 1326.00 | 1364.00 | 828 | 2.75% | 3.38% |
| SMURFIT KAPPA GRP | 31.90 | -0.56% | -0.18 | 630 | 31.84 | 31.84 | 31.90 | 192 | 31.94 | 32.04 | 401 | -3.20% | -6.36% |
| SOFTCAT PLC LS-,0005 | 1235.00 | 1.15% | 14.00 | 7276 | 1237.00 | 1225.00 | 1249.00 | 157 | 1226.00 | 1235.00 | 113 | 7.30% | 7.20% |
| SOPHOS GROUP PLC LS- | 565.80 | 0.21% | 1.20 | 23643 | 562.80 | 562.40 | 566.80 | 1311 | 566.40 | 571.20 | 1115 | 0.14% | 1.36% |
| Spectris | 2818.00 | 0.64% | 18.00 | 55394 | 2820.00 | 2815.00 | 2844.00 | 755 | 2757.00 | 2869.00 | 725 | 0.64% | -3.29% |
| Speedy Hire | 73.00 | 0.27% | 0.20 | 2142 | 73.00 | 73.00 | 73.00 | 2160 | 72.40 | 73.20 | 2191 | -6.41% | -1.35% |
| SPIRAX-SARCO ENGIN. | 9145.00 | -0.33% | -30.00 | 68 | 9135.00 | 9130.00 | 9145.00 | 50 | 9100.00 | 9190.00 | 50 | 2.86% | 2.74% |
| Spire Healthcare Gro | 140.40 | 1.01% | 1.40 | 12378 | 141.20 | 140.40 | 142.60 | 1253 | 138.00 | 142.20 | 2920 | 0.50% | -1.61% |
| SPIRENT | 229.50 | 1.32% | 3.00 | 2644 | 229.50 | 229.50 | 231.00 | 714 | 226.00 | 232.00 | 2168 | 10.76% | -9.58% |
| SQN ASS.FIN.INC.FD C | 83.30 | 0.00% | 0.00 | - | 83.30 | 83.30 | 83.30 | 4461 | 81.20 | 85.60 | 970 | -0.36% | 1.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| SSE | 1493.00 | -0.27% | -4.00 | 9200 | 1495.00 | 1491.50 | 1496.00 | 38 | 1492.50 | 1494.00 | 329 | 5.24% | 3.63% |
| SSP Group | 683.00 | -0.44% | -3.00 | 14512 | 682.00 | 681.50 | 683.00 | 441 | 681.00 | 684.00 | 2527 | 1.48% | 5.54% |
| ST JAMES'S PLACE | 1107.00 | 0.91% | 10.00 | 143833 | 1101.50 | 1099.50 | 1111.50 | 412 | 1104.00 | 1114.00 | 504 | -2.75% | -5.02% |
| ST.MODWEN PROPERTIES | 498.50 | -0.89% | -4.50 | 2119 | 504.00 | 498.50 | 504.00 | 98 | 499.00 | 510.00 | 824 | 2.89% | -1.09% |
| STAGECOACH GROUP | 151.90 | 0.63% | 0.95 | 39046 | 152.60 | 151.20 | 153.40 | 1161 | 149.90 | 154.70 | 13962 | -4.28% | -5.09% |
| STANDARD CHARTERED | 700.40 | -0.40% | -2.80 | 1004 | 700.40 | 700.40 | 700.60 | 594 | 700.20 | 701.20 | 318 | -0.85% | -1.62% |
| Standard Life Aberde | 314.30 | -0.41% | -1.30 | 6346 | 314.30 | 314.30 | 314.30 | 35 | 314.20 | 314.60 | 300 | 1.28% | -3.96% |
| STANDARD LIFE INVEST | 94.65 | 0.00% | 0.00 | - | 94.65 | 94.65 | 94.65 | 799 | 96.90 | 97.10 | 578 | 2.82% | 3.44% |
| STANDARD LIFE EURO P | 398.00 | 0.00% | 0.00 | - | 398.00 | 398.00 | 398.00 | 3000 | 336.00 | 409.00 | 393 | 17.06% | 17.06% |
| STANDARD LIFE UK SCT | 620.00 | 0.00% | 0.00 | - | 620.00 | 620.00 | 620.00 | 240 | 341.00 | 630.00 | 419 | -2.21% | -2.36% |
| STARWOOD EUR.R.EST.F | 104.50 | 0.00% | 0.00 | 28000 | 104.50 | 104.50 | 104.50 | 11013 | 100.00 | 109.00 | 14893 | -0.24% | 1.46% |
| STHREE | 352.50 | 0.00% | 0.00 | 973 | 351.25 | 351.25 | 353.50 | 240 | 347.50 | 357.00 | 218 | 0.00% | -4.79% |
| STOBART GROUP | 110.00 | -0.72% | -0.80 | 80183 | 111.60 | 109.00 | 113.20 | 5000 | 108.40 | 113.80 | 5000 | -2.83% | 0.00% |
| Stock Spirits Group | 215.50 | 0.00% | 0.00 | 713 | 215.50 | 215.50 | 215.50 | 4432 | 206.50 | 216.00 | 712 | 2.13% | 4.87% |
| STRATEGIC EQUITY CAP | 226.00 | 0.00% | 0.00 | - | 226.00 | 226.00 | 226.00 | 1000 | 200.00 | 244.00 | 149 | 0.00% | 0.00% |
| STUDIO RETAIL GRP LS | 233.50 | 0.00% | 0.00 | - | 233.50 | 233.50 | 233.50 | 92 | 188.50 | 227.00 | 730 | 0.00% | -1.48% |
| STV GROUP PLC LS -,5 | 432.00 | 0.00% | 0.00 | - | 432.00 | 432.00 | 432.00 | 85 | 425.00 | 452.00 | 752 | -0.46% | 7.73% |
| Superdry | 400.80 | -2.10% | -8.60 | 8872 | 408.20 | 400.40 | 411.80 | 262 | 373.00 | 489.00 | 100 | -9.77% | -20.08% |
| SYNCONA LS | 218.00 | 0.00% | 0.00 | - | 218.00 | 218.00 | 218.00 | 246 | 217.00 | 220.00 | 756 | 0.46% | -0.91% |
| SYNTHOMER PLC | 324.20 | 0.31% | 1.00 | 100666 | 323.00 | 323.80 | 326.20 | 1067 | 320.60 | 332.60 | 6254 | -4.65% | -8.93% |
| TALK TALK TELECOM | 115.40 | -0.09% | -0.10 | 26030 | 117.00 | 115.30 | 117.00 | 400 | 115.10 | 115.70 | 1325 | -2.70% | -1.03% |
| Target Healthcare RE | 121.50 | 1.25% | 1.50 | 32176 | 122.25 | 121.50 | 122.25 | 3053 | 117.00 | 126.00 | 2204 | 4.74% | 5.65% |
| TATE & LYLE | 795.60 | 0.53% | 4.20 | 199658 | 791.20 | 789.00 | 795.80 | 863 | 792.00 | 809.80 | 25686 | 1.38% | 4.49% |
| Taylor Wimpey | 212.30 | 0.00% | 0.00 | 3553 | 212.20 | 212.20 | 212.40 | 700 | 212.10 | 213.00 | 2993 | 6.93% | 9.52% |
| TBC BANK GROUP LS 0, | 1264.00 | 0.48% | 6.00 | 897 | 1268.00 | 1264.00 | 1278.00 | 81 | 1246.00 | 1276.00 | 26 | 2.43% | -2.77% |
| TED BAKER | 327.40 | -1.68% | -5.60 | 3998 | 338.00 | 325.00 | 343.00 | 310 | 316.00 | 340.40 | 609 | -15.44% | -20.19% |
| TELECOM PLUS | 1532.00 | 0.79% | 12.00 | 3030 | 1520.00 | 1514.00 | 1532.00 | 137 | 1516.00 | 1550.00 | 414 | 1.46% | 1.86% |
| TEMPLE BAR INV TRUST | 1426.00 | 0.42% | 6.00 | 117 | 1426.00 | 1426.00 | 1426.00 | 312 | 1260.00 | 1440.00 | 280 | -0.70% | -3.12% |
| TEMPLETON EM MKTS | 872.00 | 0.81% | 7.00 | 1419 | 870.00 | 870.00 | 872.00 | 2498 | 855.00 | 892.00 | 2421 | 1.75% | 3.69% |
| TEN ENTERT.GRP PLC L | 308.00 | 0.00% | 0.00 | - | 308.00 | 308.00 | 308.00 | 938 | 308.00 | 315.00 | 1161 | 0.65% | 14.29% |
| TESCO | 247.70 | -0.36% | -0.90 | 10591 | 247.90 | 247.60 | 248.00 | 310 | 247.70 | 247.90 | 1641 | -0.24% | -2.47% |
| MERCANTILE INV TRUST | 263.25 | 1.06% | 2.75 | 15095 | 262.75 | 262.75 | 263.25 | 1075 | 259.00 | 267.50 | 4132 | 3.03% | -0.28% |
| TI FLUID SYSTEMS LS- | 239.00 | -0.42% | -1.00 | 7245 | 239.50 | 237.00 | 240.00 | 3439 | 237.00 | 243.50 | 2575 | -5.72% | -8.95% |
| TOPPS TILES PLC LS-, | 76.90 | 0.00% | 0.00 | - | 76.90 | 76.90 | 76.90 | 1248 | 75.00 | 86.00 | 746 | 0.13% | 5.05% |
| TOWN CENTRE SECURITI | 224.00 | -0.89% | -2.00 | 2808 | 228.00 | 224.00 | 228.00 | 1866 | 228.00 | 228.00 | 648 | 0.00% | -2.61% |
| TP ICAP Plc | 403.70 | 0.95% | 3.80 | 123083 | 400.90 | 399.90 | 406.00 | 261 | 400.70 | 405.50 | 42 | -0.10% | -1.42% |
| TR EURO GRWT TRUST | 994.00 | 1.27% | 12.50 | 513 | 994.00 | 994.00 | 994.00 | 90 | 991.00 | 1066.00 | 1 | 3.43% | 2.05% |
| TR PPTY INV TRUST | 483.00 | 0.10% | 0.50 | 6172 | 482.75 | 482.75 | 485.50 | 1000 | 473.50 | 493.50 | 1000 | 0.94% | -1.13% |
| TRAINLINE PLC LS 0,0 | 472.25 | 1.02% | 4.75 | 38664 | 466.75 | 466.75 | 474.00 | 1253 | 468.50 | 476.00 | 379 | 1.67% | -6.11% |
| TRAVIS PERKINS | 1659.50 | -0.06% | -1.00 | 108 | 1655.50 | 1655.00 | 1659.50 | 40 | 1656.00 | 1660.00 | 50 | 5.73% | 3.49% |
| TREATT | 512.00 | 0.00% | 0.00 | - | 512.00 | 512.00 | 512.00 | 140 | 512.00 | 480.00 | 2 | 9.05% | 10.70% |
| TRIFAST | 190.50 | 1.06% | 2.00 | 12673 | 188.00 | 188.00 | 190.50 | 3266 | 186.50 | 191.50 | 1101 | 1.87% | 4.67% |
| TRIPLE P.SO.HSG REIT | 97.20 | 0.00% | 0.00 | - | 97.20 | 97.20 | 97.20 | 276 | 99.60 | 99.60 | 1927 | 2.97% | 7.28% |
| TRITAX BIG BOX REIT | 141.70 | 0.78% | 1.10 | 697840 | 141.30 | 141.30 | 142.00 | 1109 | 141.00 | 160.00 | 1404 | -0.60% | -4.71% |
| TRITAX EUROBOX PLC L | 94.30 | 0.00% | 0.00 | - | 94.30 | 94.30 | 94.30 | 1025 | 92.60 | 96.00 | 3280 | 2.06% | -0.74% |
| GLASGOW INCOME TRUST | 85.40 | 0.47% | 0.40 | 921 | 85.40 | 85.40 | 85.40 | 8749 | 83.40 | 87.60 | 381 | 0.47% | -1.16% |
| TT ELECTRONICS | 260.00 | 0.00% | 0.00 | 1250 | 260.00 | 260.00 | 260.00 | 150 | 250.00 | 259.00 | 727 | 7.44% | 4.00% |
| TUI | 893.40 | 0.40% | 3.60 | 369 | 893.40 | 893.40 | 893.40 | 1179 | 888.80 | 896.40 | 972 | -4.51% | -6.46% |
| TULLOW OIL | 54.78 | 2.43% | 1.30 | 10401 | 54.76 | 54.59 | 54.78 | 6586 | 54.62 | 55.20 | 2148 | -9.23% | -16.18% |
| TWENTYF.INCOME FD LS | 114.00 | 0.00% | 0.00 | - | 114.00 | 114.00 | 114.00 | 44500 | 113.50 | 114.00 | 2047 | 1.79% | 1.79% |
| TWENTYF.SEL.MON.I.LS | 95.80 | 0.00% | 0.00 | - | 95.80 | 95.80 | 95.80 | 888 | 97.00 | 95.80 | 6250 | 0.00% | 1.81% |
| TYMAN PLC | 261.00 | 0.00% | 0.00 | - | 261.00 | 261.00 | 261.00 | 2500 | 255.00 | 275.00 | 2500 | -2.06% | -3.15% |
| U and I Group | 179.40 | -0.83% | -1.50 | 8417 | 180.20 | 179.40 | 181.00 | 1140 | 171.00 | 181.00 | 17 | 1.59% | 4.12% |
| UNITED DRUG | 815.50 | 0.87% | 7.00 | 1931 | 815.50 | 815.50 | 815.50 | 595 | 806.50 | 823.00 | 312 | 3.65% | -0.06% |
| UK COMMERCIAL PPTY | 87.10 | 0.35% | 0.30 | 41929 | 86.90 | 86.80 | 87.40 | 7500 | 85.30 | 89.00 | 7500 | 1.40% | -1.91% |
| ULTRA ELECTRONICS | 2264.00 | -0.88% | -20.00 | 3760 | 2290.00 | 2262.00 | 2292.00 | 116 | 2246.00 | 2278.00 | 114 | 1.07% | 6.69% |
| UNILEVER | 4405.50 | 0.24% | 10.50 | 4291 | 4408.00 | 4403.50 | 4421.00 | 200 | 4403.50 | 4408.00 | 100 | 1.90% | 1.07% |
| UNITE GROUP | 1275.00 | -0.47% | -6.00 | 1408 | 1267.00 | 1266.00 | 1275.00 | 64 | 1275.00 | 1278.00 | 70 | 1.99% | 1.51% |
| UNITED UTILITIES | 1000.00 | 0.02% | 0.20 | 169 | 999.80 | 999.80 | 1000.00 | 43 | 996.40 | 999.00 | 43 | 5.40% | 5.69% |
| URBAN + CIVIC PLC LS | 359.00 | 0.56% | 2.00 | 136 | 359.00 | 359.00 | 359.00 | 644 | 350.00 | 369.00 | 666 | 0.84% | 3.16% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VALUE AND INCOME TRU | 258.00 | 0.00% | 0.00 | - | 258.00 | 258.00 | 258.00 | 276 | 253.00 | 269.00 | 285 | 0.00% | 0.00% |
| VECTURA GROUP | 93.60 | -0.11% | -0.10 | 14648 | 94.60 | 93.60 | 94.60 | 799 | 93.30 | 102.00 | 850 | -6.77% | -0.37% |
| Vesuvius | 457.20 | 0.57% | 2.60 | 230 | 457.20 | 457.20 | 457.20 | 653 | 451.60 | 456.60 | 535 | -3.81% | -9.35% |
| VICTREX | 2430.00 | 0.58% | 14.00 | 19290 | 2422.00 | 2410.00 | 2430.00 | 172 | 2414.00 | 2440.00 | 171 | -2.33% | -2.80% |
| VIETNAM ENTERPRISE I | 475.00 | 1.99% | 9.25 | 191 | 475.00 | 475.00 | 475.00 | 113 | 471.50 | 484.00 | 1000 | 2.10% | 0.00% |
| VinaCapital Vietnam | 325.00 | -0.15% | -0.50 | 2811 | 325.50 | 325.00 | 327.00 | 7960 | 325.00 | 325.50 | 425 | -0.61% | -2.11% |
| Virgin Money UK | 173.10 | -0.55% | -0.95 | 2413 | 173.10 | 173.10 | 173.10 | 963 | 172.60 | 174.20 | 978 | -2.63% | -8.03% |
| Vistry Group | 1351.00 | 0.37% | 5.00 | 110 | 1351.00 | 1351.00 | 1351.00 | 228 | 1333.00 | 1351.00 | 180 | 6.24% | 2.37% |
| VITEC GROUP | 1050.00 | 0.48% | 5.00 | 1277 | 1035.00 | 1030.00 | 1050.00 | 147 | 1030.00 | 1125.00 | 112 | -1.41% | -4.55% |
| VIVO ENERGY PLC. DL | 120.00 | 2.21% | 2.60 | 1544 | 116.20 | 116.20 | 120.00 | 1936 | 114.80 | 124.80 | 1011 | -0.33% | -3.85% |
| VODAFONE GROUP | 154.32 | -0.39% | -0.60 | 28103 | 154.22 | 154.17 | 154.34 | 1400 | 154.26 | 154.44 | 3238 | 1.88% | 5.37% |
| Volution Group | 253.00 | 5.86% | 14.00 | 1400 | 253.00 | 253.00 | 253.00 | 209 | 240.00 | 250.00 | 672 | 8.12% | 3.27% |
| VP | 1010.00 | 0.00% | 0.00 | - | 1010.00 | 1010.00 | 1010.00 | 51 | 1025.00 | 1060.00 | 278 | 0.50% | 5.32% |
| VPC SPEC.LEND.INVES. | 75.80 | 0.00% | 0.00 | - | 75.80 | 75.80 | 75.80 | 236 | 80.40 | 81.40 | 2397 | 0.00% | 0.00% |
| WATCH.O.SWITZ.GR.LS- | 390.00 | 0.46% | 1.80 | 10024 | 394.40 | 377.60 | 394.40 | 428 | 379.00 | 392.40 | 718 | 7.14% | 3.28% |
| WEIR GROUP | 1435.00 | -1.78% | -26.00 | 977 | 1443.00 | 1434.00 | 1443.00 | 79 | 1431.00 | 1440.00 | 78 | -0.41% | -3.25% |
| WETHERSPOON J D | 1622.00 | 1.88% | 30.00 | 3226 | 1603.00 | 1598.00 | 1626.00 | 29 | 1603.00 | 1632.00 | 198 | 0.87% | -2.76% |
| WH SMITH | 2564.00 | 1.42% | 36.00 | 23020 | 2538.00 | 2532.00 | 2576.00 | 173 | 2542.00 | 2578.00 | 189 | 3.39% | -1.00% |
| Whitbread | 4451.00 | -0.47% | -21.00 | 231 | 4452.00 | 4451.00 | 4453.00 | 100 | 4464.00 | 4478.00 | 37 | -3.97% | -8.02% |
| WILLIAM HILL | 181.80 | -3.12% | -5.85 | 369566 | 186.40 | 181.60 | 186.40 | 604 | 177.30 | 184.45 | 601 | -1.38% | -3.63% |
| WINCANTON | 308.00 | 2.16% | 6.50 | 1499 | 309.50 | 308.00 | 309.50 | 460 | 300.00 | 319.00 | 32 | 3.01% | 3.70% |
| WITAN INVESTMENT TST | 234.50 | 0.64% | 1.50 | 33370 | 234.00 | 234.00 | 234.50 | 11791 | 230.00 | 239.50 | 11518 | 0.75% | 1.30% |
| WITAN PACIFIC INVEST | 333.50 | 0.00% | 0.00 | - | 333.50 | 333.50 | 333.50 | 771 | 325.00 | 346.00 | 168 | 0.00% | 0.00% |
| WIZZ AIR HLDGS LS -, | 4240.00 | -0.33% | -14.00 | 53 | 4248.00 | 4240.00 | 4248.00 | 35 | 4225.00 | 4257.00 | 80 | 3.86% | 8.99% |
| WORKSPACE GROUP | 1165.00 | 0.26% | 3.00 | 5925 | 1169.00 | 1164.00 | 1177.00 | 1856 | 1152.00 | 1208.00 | 1788 | 1.13% | -2.10% |
| Worldwide Healthcare | 3255.00 | 1.40% | 45.00 | 32 | 3232.50 | 3232.50 | 3255.00 | 200 | 3180.00 | 3320.00 | 200 | 2.68% | 3.99% |
| WPP PLC | 1009.00 | -1.05% | -10.75 | 6379 | 1007.00 | 1006.50 | 1010.00 | 264 | 1008.50 | 1010.50 | 82 | -4.16% | -4.74% |
| XP POWER | 3590.00 | -0.28% | -10.00 | 837 | 3620.00 | 3590.00 | 3650.00 | 70 | 3570.00 | 3650.00 | 43 | 10.46% | 16.18% |
| XPS PENSI.GR.PLC LS- | 137.50 | 0.00% | 0.00 | - | 137.50 | 137.50 | 137.50 | 1340 | 143.50 | 142.00 | 235 | 0.92% | 3.38% |
| ZOTEFOAMS | 416.00 | -0.48% | -2.00 | 1660 | 416.00 | 416.00 | 416.00 | 71 | 405.00 | 427.00 | 105 | -9.37% | -4.91% |
Implemented and powered by FactSet.
© 2006-2020 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen