18.10.2018 17:31:14
FTSE ACTUARIES ALL SH.
3871.61
GBP
-6.60
-0.17%
18.10.2018 17:16
 
Chart
Kursdaten
Kurs 3871.61 Eröffnung 3878.20
Diff. absolut -6.60 Tages-Hoch 3890.98
Diff. % -0.17 % Tages-Tief 3864.98
Volumen 628927196 Umsatz 317332612541
Schlusskurs vom 17.10.2018 3878.21 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.10.2018 / 17:16
Währung GBP Aktualisierungsstand 18.10.2018 / 17:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.14% 4336.8 3799.4
1 Woche -1.24% 3926.8 3828.2
1 Monat -3.93% 4149.6 3828.2
3 Monate -7.65% 4270.0 3828.2
6 Monate -2.67% 4336.8 3828.2
1 Jahr -5.97% 4336.8 3799.4
3 Jahre 11.29% 4336.8 3031.0
12.45
SMI
9
13
SMI
-5.58
SMI
-8.14
-6.73
2016
2017
2018
{"2016":{"performance":12.45,"chartHeight":21.752171082315,"year":2016,"ID_NOTATION":"324963"},"2017":{"performance":9,"chartHeight":20.043572044422,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-8.14,"chartHeight":19.514745524113,"year":2018,"ID_NOTATION":"324963"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.73,"chartHeight":18.513188702247,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.45,"chartHeight":19.048357342584,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.99,"chartHeight":15.76052621979,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.10.2018 17:31:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 861.80 0.16% 1.40 290631 866.80 859.60 870.20 666 861.80 862.20 300 -3.76% -6.27%
3I INFRASTRUCTURE 245.00 -0.61% -1.50 29344 245.85 244.75 247.20 - - 245.00 15000 -0.06% 19.49%
4IMPRINT GROUP 1995.00 2.57% 50.00 567 1955.00 1955.00 2000.00 48 1985.00 - - -5.12% 5.71%
888 HOLDINGS 191.90 0.16% 0.30 57310 192.50 191.70 193.90 500 191.50 191.90 396 1.27% -31.79%
A.G. BARR LS-,04167 761.00 1.47% 11.00 9949 754.00 753.00 763.00 688 760.00 761.00 543 2.04% 12.78%
AA 104.75 -1.69% -1.80 96549 106.00 104.50 106.40 686 104.65 104.85 44 7.24% -37.29%
ABERDEEN ASIAN INC 191.00 - - - - - - - - 191.00 51 -1.55% -10.75%
Aberdeen Asian Small 934.00 - - - - - - - - - - -1.89% -9.23%
Aberdeen Diversif. I 123.50 - - - - - - - - - - - 1.23%
ABERDEEN NEW DAWN 203.00 - - - - - - - - - - -4.25% -12.41%
Aberdeen New India I 394.00 - - - - - - - - - - -10.76% -15.31%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1254.00 0.00% 0.00 378 1254.00 1252.00 1254.00 10 1244.00 1258.00 11 -1.88% -5.14%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
ACACIA MINING PLC 159.30 -0.19% -0.30 96156 157.25 155.00 161.90 750 159.50 160.45 3611 3.74% -19.84%
Admiral Group 2006.00 0.30% 6.00 75800 1998.00 1990.00 2022.00 254 2005.00 2006.00 588 -0.30% 0.30%
AGGREKO 837.60 0.60% 5.00 157460 834.20 831.60 852.00 250 837.20 837.80 713 -0.43% 4.40%
ALCENT.EURO.FL.R.INC 101.00 - - - - - - - - - - - 2.02%
ALFA FIN.SOFTW.HL.LS 140.20 -0.28% -0.40 2634 140.20 138.40 142.80 400 138.20 140.20 900 3.99% -73.55%
ALLIANCE TRUST 728.00 0.41% 3.00 6158 725.00 725.00 731.00 100 722.00 729.00 94 -1.63% -2.88%
ALLIANZ TECH TST 1440.00 1.77% 25.00 82 1440.00 1440.00 1440.00 97 1425.00 1440.00 85 4.81% 25.33%
ALLIED MINDS (WI) LS 60.90 - - - - - - 4262 61.60 63.50 788 -9.91% -63.03%
AMIGO HLDGS PLC. LS- 228.78 3.61% 7.97 404 225.15 225.15 229.30 1185 221.25 229.10 1510 7.71% -
ANGLO AMERICAN 1638.40 -2.09% -35.00 981571 1661.60 1633.00 1676.40 341 1637.80 1638.40 94 2.16% 7.68%
ANGLO-EASTERN 590.00 - - - - - - - - 590.00 203 - -22.37%
ANTOFAGASTA 767.90 -3.21% -25.50 957022 780.80 767.90 793.00 88 767.80 768.00 352 1.28% -20.74%
AO WORLD PLC 141.30 3.74% 5.10 70288 139.80 139.80 147.30 1439 140.80 142.60 100 -5.15% 22.98%
APAX GLOBAL ALPHA LT - - - - - - - - - - - - -
Arrow Global Group 207.50 1.22% 2.50 14958 199.00 199.00 207.50 1625 207.00 207.50 168 7.44% -48.69%
ARTEMIS ALPHA TRUST 354.67 - - - - - - - - - - - 54.79%
ASA INTL GRP PLC LS - - - - - - - - - - - - -
ASCENTIAL PLC LS-,01 376.40 0.86% 3.20 69270 375.60 375.60 380.20 572 375.80 376.60 400 2.53% -2.61%
ASHMORE GROUP 354.00 -0.67% -2.40 257215 354.20 353.60 356.00 500 353.60 354.20 753 2.80% -11.87%
ASHTEAD GROUP 1940.50 -3.17% -63.50 574568 1936.50 1923.00 2008.00 345 1940.50 1941.50 360 -2.53% 0.45%
A.B. Foods 2327.00 0.34% 8.00 260999 2319.00 2313.00 2352.00 190 2326.00 2327.00 418 -0.17% -18.46%
Assura PLC 56.25 0.99% 0.55 691769 55.90 55.90 56.30 6898 56.20 56.30 11961 -0.89% -12.83%
AstraZeneca 5872.00 0.34% 20.00 569804 5867.00 5846.00 5913.00 241 5872.00 5873.00 517 2.40% 14.25%
AUTO TRADER GRP PLCL 415.50 0.87% 3.60 1053407 412.30 410.80 419.50 1969 415.20 415.50 2072 2.87% 16.65%
AVAST PLC. (WI) LS-, 287.07 1.33% 3.77 317163 291.20 287.05 291.88 585 286.60 287.45 544 2.46% -
AVEVA GROUP 2668.00 0.30% 8.00 40946 2653.00 2634.00 2716.00 139 2666.00 2670.00 476 4.07% -3.88%
Aviva 426.70 0.07% 0.30 2372324 425.90 425.70 430.70 5147 426.60 426.70 1000 -5.37% -15.73%
AVON RUBBER 1215.00 -0.82% -10.00 657 1200.00 1200.00 1225.00 231 1215.00 1225.00 87 2.94% 1.24%
B & M Europ.Value Re 389.40 -0.79% -3.10 474723 392.80 389.20 393.40 692 389.20 389.30 2075 -0.28% -7.17%
BABCOCK INT GROUP 626.80 0.45% 2.80 632334 620.60 620.60 634.20 836 626.60 626.80 304 -6.95% -11.86%
BAE SYSTEMS 548.40 -2.11% -11.80 1799753 551.80 548.40 559.00 3680 548.40 548.60 2526 -5.37% -2.74%
BAILLIE GIFFORD JP 805.00 0.00% 0.00 528 803.00 803.00 805.00 85 805.00 807.00 188 -2.42% -1.83%
BAILLIE GIFFORD SHIN 188.18 - - - - - - - - - - -3.99% 6.20%
SCHRODER UK GROWTH F 197.00 - - - - - - - - - - - -
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 153.00 1.46% 2.20 2450 153.60 152.20 153.60 901 150.60 153.00 22 -3.70% -
BALFOUR BEATTY 260.10 -0.04% -0.10 233997 260.40 259.20 264.00 1023 259.90 260.10 1672 -1.92% -12.09%
BANKERS INV TRUST 841.00 0.36% 3.00 424 843.00 841.00 843.00 437 840.00 843.00 175 -1.30% -4.50%
Barclays Bank 165.15 0.09% 0.15 15630968 165.26 164.14 166.22 2000 165.12 165.14 4018 -3.89% -19.04%
BARRATT DEVELOPMENTS 516.20 1.14% 5.80 778105 512.40 510.20 519.20 704 516.00 516.40 1183 -7.50% -21.72%
BB HEALTHCA.TR.RED.L 131.00 - - - - - - - - 137.50 137 -8.39% 11.49%
BBA AVIATION 253.80 -0.47% -1.20 551364 255.00 253.60 258.80 3982 253.60 254.00 1029 -5.83% -27.39%
BBGI SIVAV SA 147.00 0.34% 0.50 5354 147.00 147.00 147.50 3799 147.00 147.50 653 -0.68% 3.90%
BCA MARKETPLACE PLC 195.00 -0.10% -0.20 53719 194.40 192.80 195.20 1768 195.00 195.20 1433 -4.55% -4.17%
BEAZLEY PLC LS -,05 536.50 -0.28% -1.50 101341 537.00 535.00 539.50 2788 536.00 536.50 3065 1.03% 0.56%
BELLWAY 2849.00 -0.70% -20.00 179285 2872.00 2811.00 2872.00 591 2848.00 2850.00 465 -2.35% -19.88%
BERKELEY GROUP 3341.00 1.09% 36.00 168000 3315.00 3308.00 3359.00 141 3338.00 3340.00 164 -3.95% -22.18%
BGEO Group PLC 1633.00 -3.87% -65.80 6826 1690.00 1605.80 1690.40 7 1631.80 1635.80 90 -2.93% -23.94%
BH GLOBAL LTD GBP 1480.00 - - - - - - 821 1490.00 1510.00 2079 -1.33% 8.27%
BH MACRO LTD GBP 2340.00 0.21% 5.00 86 2345.00 2340.00 2345.00 - - 2345.00 8 0.97% 17.34%
BHP BILLITON 1549.00 -1.38% -21.60 1959667 1549.20 1539.60 1568.80 146 1549.00 1549.20 1071 -0.47% 2.86%
BIFFA PLC LS-,01 243.50 0.83% 2.00 8841 246.25 241.00 246.25 335 243.50 244.50 250 -0.41% -7.25%
BIG YELLOW GROUP 875.00 0.52% 4.50 11615 873.00 867.50 879.50 5 874.50 876.00 150 -1.30% 0.35%
BIOTECH GROWTH TR. L 724.00 - - - - - - - - 756.00 93 -2.95% -5.11%
BLACKR.NOR.AM.INC.TR 170.00 - - - - - - - - - - -3.13% 8.28%
BLACKROCK FRONT MKTS 133.75 - - - - - - - - 136.00 339 -2.73% -16.41%
BLACKROCK GREAT EUR 331.00 - - - - - - - - - - -5.43% 0.61%
BLACKROCK LAT AM 413.50 - - - - - - - - - - - 0.36%
BLACKROCK SMLR CO 1330.00 0.76% 10.00 1284 1335.00 1330.00 1340.00 100 1335.00 - - -3.65% 1.15%
THROGMORTON TRUST 496.00 -2.75% -14.00 217 499.50 496.00 499.50 774 496.00 - - - 10.21%
BLACKROCK WLD MINING 349.50 -0.85% -3.00 4876 352.00 349.50 352.00 1609 347.00 353.50 25 2.32% -10.82%
BLOOMSBURY PUB. 201.50 - - - - - - - - - - -2.66% 6.75%
BLUEFIELD SOLAR INCO 123.00 - - - - - - - - - - 0.41% 5.13%
BODYCOTE PLC LS -,17 797.50 -4.09% -34.00 130248 824.50 797.50 836.50 1344 797.00 798.50 310 4.33% -8.98%
BOVIS HOMES GROUP 989.00 -0.82% -8.20 54365 1002.50 987.00 1004.00 200 988.00 988.80 200 -2.28% -15.13%
BP 555.50 -0.31% -1.70 5023180 556.60 549.80 560.30 1000 555.50 555.70 3980 -2.06% 6.48%
BREWIN DOLPHIN 323.40 0.75% 2.40 14867 323.40 321.80 324.40 270 322.80 323.40 532 -5.53% -17.71%
BRIT AMER TOBACCO 3281.50 0.00% 0.00 1243217 3291.00 3209.00 3314.00 793 3280.50 3281.50 243 -5.24% -34.63%
British Empire Trust 720.00 0.42% 3.00 102 721.00 720.00 721.00 20 706.00 732.00 379 -2.58% -0.76%
BRITISH LAND CO 583.60 2.35% 13.40 643191 571.60 571.60 586.80 1364 583.40 583.60 594 -2.70% -17.99%
BRITVIC 775.50 1.11% 8.50 98538 767.50 766.50 778.50 841 775.00 776.00 532 1.19% -6.23%
BROWN GROUP 128.50 3.80% 4.70 39080 125.00 123.50 128.50 600 128.40 129.50 600 -10.68% -54.05%
BRUNNER INVESTMENT T 778.00 - - - - - - - - - - - 11.62%
BT GROUP 245.40 1.70% 4.10 7559813 243.45 243.25 247.75 2608 245.35 245.40 2300 1.66% -11.14%
BTG 552.50 1.28% 7.00 81513 553.50 550.00 556.50 373 552.00 552.50 871 -3.96% -28.37%
BUNZL 2214.00 -1.60% -36.00 263576 2267.00 2212.00 2272.00 654 2213.00 2215.00 532 2.09% 8.54%
BURBERRY GROUP 1720.00 -0.12% -2.00 395270 1729.00 1711.00 1759.00 297 1719.00 1720.00 284 0.26% -4.33%
CAIRN ENERGY 214.60 1.71% 3.60 137795 213.40 211.40 216.80 1411 214.40 214.80 1117 -8.42% -1.77%
CALEDONIA INVESTMENT 2725.00 0.74% 20.00 434 2740.00 2725.00 2740.00 52 2730.00 2740.00 70 -1.64% -2.59%
CAPITA 124.30 -6.05% -8.00 840947 132.15 124.30 132.15 128 124.20 124.35 383 5.76% -46.40%
CAPITAL & COUNTIES 239.20 -0.58% -1.40 209522 240.50 238.90 242.60 750 239.20 239.30 1273 -1.27% -24.53%
Capital & Regional 39.35 1.16% 0.45 1692 39.35 39.35 39.35 - - 39.35 915 -7.27% -32.93%
CAPITAL GEARING 4040.00 - - - - - - - - - - -0.98% 2.02%
Card Factory 182.70 -0.49% -0.90 30554 186.20 179.70 186.20 70 182.70 183.00 67 -4.23% -37.55%
CARETECH HOLDINGS - - - - - - - - - - - - -
Carnival 4380.00 -0.05% -2.00 97242 4385.00 4377.00 4434.00 37 4378.00 4380.00 264 -1.13% -10.93%
Carpetright 19.80 1.54% 0.30 5045 19.80 19.80 19.80 8000 20.00 - - 8.33% -88.53%
Carr's Group 151.00 - - - - - - - - - - 0.50% 14.83%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 103.15 -2.60% -2.75 535721 104.60 101.80 104.65 3963 103.10 103.20 6634 15.76% -32.93%
CENTRICA 147.45 0.85% 1.25 3952934 146.60 146.60 148.40 958 147.40 147.45 10025 -3.91% 5.71%
Charles Taylor 255.00 - - - - - - - - - - -1.16% -8.77%
CHAR.COUR.FIN.SER. L 287.80 -0.55% -1.60 36598 293.80 287.60 297.60 755 286.00 288.80 13 -6.65% -
CHEMRING GROUP 192.20 -0.10% -0.20 1601 194.00 191.80 194.00 100 190.40 194.20 3923 -9.88% 4.57%
CHESNARA 352.00 -2.22% -8.00 218 355.50 352.00 355.50 19 352.00 355.50 233 2.56% -7.16%
CINEWORLD GROUP 296.20 0.68% 2.00 558685 295.40 295.00 297.90 2242 296.00 296.20 2645 0.48% 10.97%
Circassia Pharmaceut 69.40 6.44% 4.20 14 69.40 69.40 69.40 530 69.40 71.10 3705 -12.72% -37.31%
CITY MERCH.H.YL.TR.L 188.50 - - - - - - - - - - -1.05% -4.56%
CITY OF LONDON INV G 377.50 - - - - - - - - - - -3.45% -7.25%
City of London Inv T 395.50 -0.38% -1.50 3085 395.50 395.50 396.50 193 395.00 396.00 687 -2.70% -9.53%
CIVITAS SOCI.HOUS.LS 109.50 1.39% 1.50 3504 108.50 108.50 109.50 1522 109.00 110.00 3181 0.47% -4.42%
Clarkson PLC 2610.00 0.19% 5.00 38 2650.00 2610.00 2650.00 39 2605.00 2660.00 381 -4.58% -8.92%
CLIPPER LOG. (WI) LS 278.00 1.46% 4.00 222 279.00 278.00 279.00 485 274.00 279.00 1 1.11% -36.63%
CLOSE BROTHERS GROUP 1558.00 2.03% 31.00 185087 1520.00 1520.00 1563.00 1051 1556.00 1558.00 1206 -1.42% 5.02%
CLS HOLDINGS 216.00 0.70% 1.50 170 217.00 216.00 217.00 1239 212.00 219.00 12 -2.28% -11.84%
CMC MARKETS PLC LS - 117.00 -0.68% -0.80 9720 116.80 116.20 117.80 2008 116.80 117.40 907 -6.06% -21.73%
Coats Group PLC 74.00 0.54% 0.40 194681 73.70 73.10 74.30 9401 74.00 74.10 9034 0.96% -17.16%
COBHAM 107.50 -1.10% -1.20 584331 107.75 107.45 108.35 8781 107.45 107.55 15311 -3.16% -13.25%
Coca-Cola HBC 2382.00 0.68% 16.00 147778 2372.00 2365.00 2400.00 440 2381.00 2383.00 833 2.87% -2.91%
COMMUNISIS 49.20 - - - - - - - - - - 8.13% -23.12%
Compass Group 1517.00 0.26% 4.00 669695 1518.00 1516.00 1529.00 912 1517.00 1517.50 1373 -2.04% -5.97%
Computacenter 1300.00 1.09% 14.00 50229 1286.00 1282.00 1304.00 2765 1300.00 1302.00 1212 7.53% 11.25%
CONNECT GROUP PLC LS 34.75 0.00% 0.00 1407 34.75 34.75 34.75 390 34.75 35.40 50 11.38% -69.11%
CONSORT MEDICAL LS-, 1202.00 3.80% 44.00 86 1180.00 1172.00 1210.00 8 1186.00 - - -2.20% 0.26%
CONTOURGLOBAL (WI) L 175.50 1.50% 2.60 7377 173.10 172.90 175.60 580 177.60 180.90 75 6.07% -32.72%
ConvaTec Group 152.35 1.03% 1.55 2439885 150.05 145.10 156.50 2110 152.35 152.40 68 -33.71% -26.94%
COSTAIN GROUP 375.50 -3.84% -15.00 894 388.00 375.50 389.50 343 367.00 470.00 6769 -3.82% -16.34%
COUNTRYSIDE PR.PLC L 294.00 2.44% 7.00 135392 287.00 287.00 294.80 453 293.60 294.20 763 -9.29% -18.81%
Countrywide 11.38 - - - - - - 8675 11.30 11.50 1045 2.89% -90.75%
CQS NEW CITY HIGH YL 59.80 - - - - - - - - - - 0.67% -3.55%
CRANSWICK 2972.00 -0.60% -18.00 2062 2958.00 2954.00 2990.00 147 2972.00 2974.00 27 -1.06% -10.05%
Crest Nicholson 304.00 3.68% 10.80 708879 292.70 286.00 305.40 519 303.20 303.60 400 -12.37% -46.25%
CRH PLC 2236.00 -3.70% -86.00 623982 2248.00 2184.00 2258.00 389 2235.00 2236.00 705 -2.27% -12.84%
Croda Int 4678.00 1.04% 48.00 241805 4630.00 4601.00 4725.00 75 4676.00 4679.00 132 0.17% 4.59%
CUSTODIAN REIT PLC L 119.00 1.54% 1.80 3800 117.60 116.80 119.00 30 117.00 120.40 30 -0.17% -0.04%
CVC CR.PTNRS EUR.OPP 114.00 - - - - - - - - - - - 1.79%
CYBG PLC LS 0,10 265.00 -3.36% -9.20 2035720 272.40 264.80 274.40 1319 264.80 265.00 5473 -4.53% -19.04%
DAEJAN 5890.00 1.73% 100.00 108 5890.00 5890.00 5900.00 190 5790.00 - - 0.17% -4.38%
DAIRY CREST GROUP 463.80 0.56% 2.60 9306 463.60 462.40 464.00 60 463.60 464.00 546 -0.39% -20.07%
DCC 6660.00 0.83% 55.00 63298 6580.00 6575.00 6695.00 251 6655.00 6660.00 182 3.85% -12.34%
DE LA RUE 483.00 -0.10% -0.50 4315 482.50 481.00 485.00 1019 483.00 485.00 175 3.87% -24.63%
DEBENHAMS 8.82 -0.90% -0.08 170152 8.93 8.82 9.30 22041 8.70 8.87 4000 -1.17% -74.01%
DECHRA PHARMA 2154.00 1.89% 40.00 91535 2129.00 2129.00 2181.00 433 2152.00 2156.00 495 -1.40% 0.76%
Derwent London 2951.00 1.44% 42.00 65718 2911.00 2909.00 2955.00 462 2950.00 2952.00 244 4.53% -6.58%
DEVRO 185.40 -1.59% -3.00 4189 186.80 182.80 186.80 50 183.60 186.60 50 -8.54% -17.55%
DFS FURNITURE PLC 216.50 3.84% 8.00 9155 210.00 210.00 218.00 350 216.00 217.50 400 -4.14% 6.79%
Diageo 2627.00 2.28% 58.50 1403730 2573.00 2570.00 2638.50 1923 2627.00 2627.50 141 -1.53% -5.88%
DIALIGHT PLC LS-,018 391.00 -3.69% -15.00 1 391.00 391.00 391.00 1 391.00 407.00 1350 0.74% -30.60%
Dignity 1040.00 -0.48% -5.00 10913 1048.00 1037.00 1055.00 95 1040.00 1042.00 52 3.57% -42.46%
DIPLOMA 1295.00 2.13% 27.00 16353 1270.00 1270.00 1315.00 25 1292.00 1294.00 57 -2.98% 2.18%
Direct Line Insuranc 325.30 0.49% 1.60 569892 322.80 322.20 327.80 1925 325.30 325.40 290 -1.85% -15.44%
ACAL 408.00 8.08% 30.50 500 379.50 379.50 410.00 1393 392.00 - - -3.70% 1.48%
DIVERSE INCOME TRUST 98.40 - - - - - - - - 99.80 396 -2.57% -3.88%
Dixons Carphone 162.40 0.25% 0.40 391696 162.00 160.55 164.25 2062 162.30 162.45 136 1.35% -19.24%
DOMINOS PIZZA UK&IRL 276.90 6.30% 16.40 818643 270.60 270.00 285.90 500 276.50 277.00 500 -2.32% -24.95%
DP EURASIA N.V. EO 0 89.60 - - - - - - - - - - 9.94% -59.27%
DRAX GROUP 420.40 3.80% 15.40 796967 408.00 405.80 421.40 4301 420.20 420.60 211 9.58% 50.22%
SMITH (DS) 404.20 -0.93% -3.80 1017007 409.40 402.80 409.70 1741 403.90 404.00 954 -2.67% -15.75%
DUNEDIN INC GWTH INV 249.00 - - - - - - - - - - - -4.32%
DUNELM GROUP 589.50 -2.00% -12.00 32988 602.50 589.00 606.00 100 589.50 590.00 511 10.67% -12.98%
EASYJET 1144.50 -0.43% -5.00 615082 1157.50 1143.50 1171.00 347 1144.50 1145.00 4672 -4.61% -21.16%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 339.00 0.30% 1.00 1592 340.00 339.00 340.00 791 332.00 339.00 152 -1.74% -8.65%
EDINBURGH INV TRUST 641.00 0.31% 2.00 4448 643.00 641.00 644.00 346 642.00 643.00 404 -1.39% -8.78%
EDINBURGH WORLDWIDE 852.00 0.00% 0.00 656 868.00 852.00 868.00 - - 860.00 364 3.65% 12.70%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 165.80 0.85% 1.40 25902 166.00 165.60 166.60 4773 165.60 166.00 652 -1.20% 15.77%
ELECTRA PRIVATE EQ 830.00 1.34% 11.00 50 830.00 830.00 830.00 1 815.00 840.00 1 -1.33% -12.36%
ELECTROCOMPONENTS 621.80 -0.03% -0.20 236552 623.30 620.60 628.20 606 621.80 622.00 782 -3.86% -0.72%
ELEMENTIS 219.80 -1.61% -3.60 160607 223.20 219.00 225.00 3056 219.80 220.00 800 -0.89% -14.97%
Empiric Student Ppty 95.40 0.32% 0.30 1877 95.10 94.70 95.50 1918 96.00 96.90 3177 -1.25% 1.44%
ENERGEAN OIL+GAS LS 606.00 4.39% 25.50 1232 590.00 590.00 607.00 397 597.10 611.90 174 -2.44% -
EnQuest 31.25 0.32% 0.10 504354 31.20 30.90 31.45 17747 31.25 31.35 3153 -5.75% 26.78%
ENTERTAINMENT ONE CA 440.60 0.59% 2.60 478352 437.40 437.40 446.30 309 440.60 441.00 565 13.06% 34.11%
EP GLOBAL OPP TRUST 313.00 - - - - - - - - - - - 0.97%
EQUINITI GRP PLC LS 209.50 -1.53% -3.25 118268 211.00 209.50 216.50 2114 209.50 210.00 3006 -8.49% -25.90%
Essentra - - - - - - - - - - - - -
Esure Group 277.80 -0.14% -0.40 18953 279.00 277.60 279.00 701 277.60 278.20 750 -0.07% 11.91%
EUROMONEY INST INV 1310.00 3.15% 40.00 565 1260.00 1260.00 1344.00 42 1310.00 1324.00 15 -6.62% -2.38%
EUROPEAN INVEST TST 834.00 - - - - - - - - 838.00 182 -6.08% -9.25%
EVRAZ 554.40 0.51% 2.80 450524 545.70 545.70 559.60 973 554.00 554.40 600 3.06% 63.10%
EXPERIAN 1791.00 -0.78% -14.00 659178 1807.00 1791.00 1831.00 369 1790.50 1791.50 4538 1.55% 10.60%
F&C CAPITAL & INCOME 321.00 - - - - - - - - - - - -1.98%
F&C COMMERCIAL PPTY 134.60 -0.15% -0.20 18728 134.60 134.40