Finanz und Wirtschaft 
24.08.2019 17:29:55
Chart
Kursdaten
| Kurs | 3898.58 | Eröffnung | 3912.94 |
| Diff. absolut | -14.36 | Tages-Hoch | 3946.05 |
| Diff. % | -0.37 % | Tages-Tief | 3898.58 |
| Volumen | 827718350 | Umsatz | 334675034818 |
| Schlusskurs vom 22.08.2019 | 3912.94 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 23.08.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 24.08.2019 / 17:29 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 6.08% | 4205.7 | 3609.7 |
| 1 Woche | 0.13% | 3956.5 | 3893.7 |
| 1 Monat | -5.47% | 4205.7 | 3841.9 |
| 3 Monate | -1.48% | 4205.7 | 3841.9 |
| 6 Monate | -1.00% | 4205.7 | 3841.9 |
| 1 Jahr | -6.36% | 4205.7 | 3573.3 |
| 3 Jahre | 4.14% | 4336.8 | 3573.3 |
Benchmark:
|
2017
|
2018
|
2019
|
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 | 1091.50 | 0.83% | 9.00 | 169567 | 1084.50 | 1084.50 | 1111.00 | 410 | 1090.00 | 1095.50 | 455 | 1.77% | 40.88% |
| 3I INFRASTRUCTURE | 298.50 | 1.53% | 4.50 | 23150 | 296.00 | 296.00 | 298.50 | 3830 | 294.00 | 303.00 | 1791 | 4.92% | 15.41% |
| 4IMPRINT GROUP | 2800.00 | -2.44% | -70.00 | 416 | 2850.00 | 2800.00 | 2850.00 | 69 | 2800.00 | 2850.00 | 99 | -1.06% | 52.17% |
| 888 HOLDINGS | 149.20 | -0.33% | -0.50 | 4176 | 151.30 | 149.20 | 154.35 | 416 | 148.40 | 149.10 | 202 | 2.33% | -14.79% |
| A.G. BARR LS-,04167 | 604.00 | -1.95% | -12.00 | 6410 | 615.00 | 603.00 | 620.00 | 28 | 602.00 | 604.00 | 280 | -1.63% | -23.83% |
| AA | 57.55 | 0.52% | 0.30 | 5505 | 57.17 | 56.85 | 57.55 | 1108 | 57.40 | 57.95 | 1130 | 7.07% | -23.06% |
| ABERDEEN ASIAN INC | 214.00 | 0.00% | 0.00 | - | 214.00 | 214.00 | 214.00 | 126 | 213.00 | 215.00 | 1077 | 0.94% | 11.75% |
| Aberdeen Diversif. I | 105.50 | 0.00% | 0.00 | - | 105.50 | 105.50 | 105.50 | 3652 | 106.50 | 108.50 | 3032 | - | -7.05% |
| ABERDEEN NEW DAWN | 270.00 | 0.00% | 0.00 | - | 270.00 | 270.00 | 270.00 | 415 | 247.00 | 239.00 | 400 | - | 24.42% |
| Aberdeen New India I | 476.00 | 0.00% | 0.00 | - | 476.00 | 476.00 | 476.00 | 371 | 466.00 | 476.00 | 245 | -4.03% | 3.70% |
| Aberdeen Standard As | 1100.00 | 0.00% | 0.00 | - | 1100.00 | 1100.00 | 1100.00 | 135 | 1100.00 | 1095.00 | 141 | - | 8.91% |
| Aberdeen Standard Eq | 360.00 | 0.00% | 0.00 | - | 360.00 | 360.00 | 360.00 | 295 | 351.00 | 359.00 | 453 | - | -9.77% |
| ABER.STAN.EUR.LOG. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABERFORTH SMALLER CO | 1158.00 | 0.17% | 2.00 | 545 | 1158.00 | 1158.00 | 1158.00 | 108 | 1166.00 | 1216.00 | 438 | 2.66% | 1.76% |
| ABERFORTH SPLIT LEV. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACACIA MINING PLC | 259.20 | 2.53% | 6.40 | 58360 | 253.80 | 251.80 | 259.40 | 607 | 253.00 | 261.40 | 587 | 3.85% | 41.83% |
| Admiral Group | 2159.00 | -0.28% | -6.00 | 81223 | 2165.00 | 2157.00 | 2175.00 | 231 | 2150.00 | 2161.00 | 860 | 0.79% | 5.83% |
| AEW UK REIT PLC LS-, | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGGREKO | 774.80 | -0.62% | -4.80 | 29680 | 784.60 | 773.40 | 788.60 | 134 | 775.20 | 777.80 | 957 | -1.82% | 5.93% |
| AJ BELL PLC (WI) -,0 | 374.00 | -2.60% | -10.00 | 6116 | 384.50 | 371.50 | 384.50 | 168 | 330.00 | 374.00 | 78 | -2.35% | - |
| ALCENT.EURO.FL.R.INC | 99.60 | 0.00% | 0.00 | - | 99.60 | 99.60 | 99.60 | 15 | 99.80 | 101.00 | 1447 | - | - |
| ALFA FIN.SOFTW.HL.LS | 80.40 | -0.37% | -0.30 | 2 | 80.40 | 80.40 | 80.40 | 3344 | 78.50 | 80.70 | 259 | -1.47% | -28.85% |
| ALLIANCE TRUST | 792.50 | -0.06% | -0.50 | 2204 | 797.00 | 792.00 | 797.00 | 1131 | 778.00 | 788.00 | 1500 | 0.19% | 15.36% |
| ALLIANZ TECH TST | 1660.00 | -3.94% | -68.00 | 21 | 1660.00 | 1660.00 | 1660.00 | 52 | 1632.00 | 1660.00 | 1181 | -0.48% | 31.75% |
| ALLIED MINDS (WI) LS | 60.50 | 0.00% | 0.00 | - | 60.50 | 60.50 | 60.50 | 485 | 58.40 | 99.00 | 2000 | 4.31% | -8.33% |
| AMIGO HLDGS PLC. LS- | 162.60 | 10.76% | 15.80 | 769 | 164.60 | 162.00 | 164.60 | 176 | 161.00 | 164.80 | 858 | 10.76% | -41.92% |
| ANGLO AMERICAN | 1669.00 | -0.44% | -7.40 | 931531 | 1695.00 | 1654.80 | 1707.40 | 30 | 1666.00 | 1669.60 | 183 | -1.71% | -4.17% |
| ANGLO-EASTERN | 446.00 | 0.00% | 0.00 | - | 446.00 | 446.00 | 446.00 | 1 | 435.00 | 586.00 | 40 | - | -25.67% |
| ANTOFAGASTA | 816.60 | 0.52% | 4.20 | 350551 | 828.00 | 807.80 | 829.40 | 390 | 815.20 | 817.00 | 180 | 3.21% | 3.95% |
| AO WORLD PLC | 67.30 | 1.20% | 0.80 | 1965 | 66.90 | 66.70 | 67.30 | 603 | 66.40 | 67.80 | 182 | -4.67% | -47.42% |
| APAX GLOBAL ALPHA LT | 155.50 | 0.48% | 0.75 | 1855 | 156.00 | 155.50 | 156.00 | 1426 | 149.00 | 156.00 | 716 | 1.63% | 7.99% |
| Aptitude Software Gr | 606.00 | 0.00% | 0.00 | - | 606.00 | 606.00 | 606.00 | 3 | 596.00 | 606.00 | 10 | 3.41% | 69.75% |
| Arrow Global Group | 193.30 | -0.21% | -0.40 | 16826 | 194.40 | 193.10 | 199.50 | 1231 | 190.50 | 197.10 | 1674 | 0.08% | 10.71% |
| ARTEMIS ALPHA TRUST | 283.01 | 0.00% | 0.00 | - | 283.01 | 283.01 | 283.01 | 314 | 282.00 | 294.00 | 246 | - | -20.21% |
| ASA INTL GRP PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASCENTIAL PLC LS-,01 | 380.60 | 0.58% | 2.20 | 38068 | 382.20 | 379.60 | 385.60 | 1904 | 376.80 | 380.80 | 500 | 1.87% | 1.22% |
| ASHMORE GROUP | 467.20 | -1.27% | -6.00 | 220825 | 478.20 | 466.40 | 478.20 | 6108 | 450.20 | 467.20 | 494 | -2.50% | 28.21% |
| ASHTEAD GROUP | 2152.00 | -0.92% | -20.00 | 206248 | 2182.00 | 2150.00 | 2206.00 | 232 | 2144.00 | 2153.00 | 550 | 2.82% | 31.82% |
| A.B. Foods | 2279.00 | 0.93% | 21.00 | 351373 | 2265.00 | 2265.00 | 2304.00 | 220 | 2273.00 | 2280.00 | 360 | -0.83% | 11.06% |
| Assura PLC | 68.10 | 0.00% | 0.00 | 135457 | 68.80 | 68.00 | 69.20 | 14789 | 67.40 | 68.30 | 13987 | 1.49% | 28.25% |
| Aston Martin Lagonda | 477.70 | -0.48% | -2.30 | 34140 | 481.50 | 473.00 | 494.00 | 1659 | 459.50 | 975.00 | 2000 | 3.80% | -61.39% |
| AstraZeneca | 7314.00 | -0.18% | -13.00 | 315714 | 7359.00 | 7306.00 | 7404.00 | 220 | 7284.00 | 7344.00 | 220 | 0.94% | 24.81% |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVAST PLC. (WI) LS-, | 392.40 | 2.56% | 9.80 | 122550 | 386.00 | 384.40 | 398.80 | 3003 | 391.00 | 396.20 | 3183 | 6.40% | 37.93% |
| AVEVA GROUP | 3842.00 | 0.63% | 24.00 | 27350 | 3856.00 | 3840.00 | 3920.00 | 80 | 3838.00 | 3842.00 | 310 | 1.86% | 58.11% |
| AVI Global Trust | 736.00 | -0.67% | -5.00 | 327 | 741.00 | 736.00 | 741.00 | 330 | 733.00 | 746.00 | 150 | 0.14% | 10.51% |
| Aviva | 361.90 | -0.14% | -0.50 | 1609833 | 365.00 | 361.80 | 366.50 | 2097 | 361.80 | 362.30 | 2164 | 0.47% | -3.29% |
| AVON RUBBER | 1820.00 | 2.36% | 42.00 | 5427 | 1794.00 | 1784.00 | 1852.00 | 121 | 1810.00 | 1844.00 | 69 | 9.90% | 43.31% |
| B & M Europ.Value Re | 354.90 | -0.73% | -2.60 | 586304 | 363.40 | 354.90 | 363.50 | 342 | 354.80 | 356.30 | 1428 | 4.54% | 26.52% |
| BABCOCK INT GROUP | 495.70 | 1.29% | 6.30 | 746357 | 494.10 | 493.00 | 498.60 | 2400 | 495.40 | 495.90 | 164 | 6.63% | 0.92% |
| BAE SYSTEMS | 542.00 | -1.53% | -8.40 | 1932552 | 550.80 | 541.80 | 551.20 | 1478 | 541.60 | 542.80 | 1449 | -1.24% | 17.80% |
| BAILLIE GIFFORD JP | 788.00 | -0.38% | -3.00 | 652 | 792.00 | 788.00 | 793.00 | 850 | 785.00 | 797.00 | 459 | 0.77% | 17.09% |
| BAILLIE GIFFORD SHIN | 176.60 | 0.00% | 0.00 | - | 176.60 | 176.60 | 176.60 | 10000 | 130.00 | 177.80 | 759 | 0.80% | 7.97% |
| SCHRODER UK GROWTH F | 171.00 | 0.00% | 0.00 | - | 171.00 | 171.00 | 171.00 | 990 | 174.50 | 175.00 | 516 | - | 5.23% |
| BAI.GIF. US GROWTH L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAKKAVOR GRP PLC LS | 106.40 | 0.57% | 0.60 | 2416 | 105.80 | 105.80 | 110.00 | 193 | 104.80 | 109.00 | 93 | 6.19% | -26.62% |
| BALFOUR BEATTY | 213.40 | -0.93% | -2.00 | 131996 | 218.00 | 213.20 | 219.20 | 800 | 213.00 | 214.60 | 4842 | -2.11% | -14.26% |
| Bank of Georgia | 1378.00 | -0.79% | -11.00 | 497 | 1402.00 | 1369.00 | 1402.00 | 202 | 1369.00 | 1385.00 | 202 | 3.84% | -0.03% |
| BANKERS INV TRUST | 921.00 | -1.18% | -11.00 | 786 | 930.00 | 921.00 | 933.00 | 372 | 917.00 | 922.00 | 189 | -0.43% | 17.77% |
| Barclays Bank | 138.10 | -0.64% | -0.89 | 3923490 | 140.08 | 138.06 | 141.18 | 700 | 138.02 | 138.36 | 1696 | -1.20% | -7.77% |
| BARRATT DEVELOPMENTS | 639.20 | 2.04% | 12.80 | 806249 | 628.60 | 628.20 | 646.40 | 13 | 638.60 | 639.80 | 516 | 3.23% | 38.44% |
| Batm Advanced Com. | 47.30 | -0.42% | -0.20 | 23052 | 47.60 | 47.30 | 47.60 | 6047 | 45.90 | 48.10 | 1679 | 10.90% | 6.05% |
| BB HEALTHCA.TR.RED.L | 127.25 | 0.00% | 0.00 | - | 127.25 | 127.25 | 127.25 | 1384 | 121.50 | 126.50 | 533 | 1.80% | 9.23% |
| BBA AVIATION | 306.40 | 0.13% | 0.40 | 122531 | 307.80 | 305.40 | 311.20 | 750 | 306.00 | 306.60 | 197 | 0.86% | 40.04% |
| BBGI SIVAV SA | 155.50 | 0.32% | 0.50 | 32134 | 154.75 | 154.50 | 155.50 | 1782 | 154.50 | 156.00 | 2000 | 0.65% | - |
| BEAZLEY PLC LS -,05 | 593.00 | 0.51% | 3.00 | 121410 | 595.25 | 590.50 | 598.00 | 265 | 592.00 | 593.00 | 1874 | 0.34% | 17.43% |
| BELLWAY | 2901.00 | 1.12% | 32.00 | 38536 | 2895.00 | 2892.00 | 2951.00 | 70 | 2893.00 | 2912.00 | 68 | 3.83% | 15.30% |
| BERKELEY GROUP | 3969.00 | 2.48% | 96.00 | 97630 | 3878.00 | 3876.00 | 3997.00 | 129 | 3960.00 | 3975.00 | 140 | 3.74% | 14.58% |
| BH GLOBAL LTD GBP | 1600.00 | 0.00% | 0.00 | - | 1600.00 | 1600.00 | 1600.00 | 44 | 1620.00 | 1665.00 | 111 | - | 7.38% |
| BH MACRO LTD GBP | 2760.00 | 0.00% | 0.00 | - | 2760.00 | 2760.00 | 2760.00 | 92 | 2740.00 | 2830.00 | 57 | 1.10% | 14.52% |
| BHP Group | 1681.80 | -0.59% | -10.00 | 708892 | 1707.60 | 1676.80 | 1716.80 | 420 | 1681.00 | 1682.20 | 420 | -4.14% | 2.05% |
| BIFFA PLC LS-,01 | 192.00 | -2.93% | -5.80 | 597 | 199.00 | 192.00 | 199.00 | 99 | 188.20 | 195.60 | 415 | -3.71% | -2.54% |
| BIG YELLOW GROUP | 1037.00 | 1.97% | 20.00 | 10800 | 1027.00 | 1027.00 | 1053.00 | 160 | 1035.00 | 1038.00 | 170 | 6.74% | 19.20% |
| BIOTECH GROWTH TR. L | 786.00 | 0.00% | 0.00 | - | 786.00 | 786.00 | 786.00 | 335 | 766.00 | 782.00 | 403 | - | 24.76% |
| BLACKR.NOR.AM.INC.TR | 188.50 | 0.00% | 0.00 | - | 188.50 | 188.50 | 188.50 | 236 | 188.50 | 189.50 | 917 | -3.33% | 14.59% |
| BLACKROCK FRONT MKTS | 137.00 | 0.00% | 0.00 | - | 137.00 | 137.00 | 137.00 | 1449 | 133.00 | 139.00 | 2107 | -1.79% | 0.74% |
| BLACKROCK GREAT EUR | 380.00 | 0.00% | 0.00 | - | 380.00 | 380.00 | 380.00 | 320 | 368.00 | 387.00 | 399 | - | 22.19% |
| BLACKROCK LAT AM | 461.50 | 0.00% | 0.00 | - | 461.50 | 461.50 | 461.50 | 304 | 467.00 | 459.00 | 70 | - | 9.36% |
| BLACKROCK SMLR CO | 1416.00 | 1.14% | 16.00 | 268 | 1422.00 | 1416.00 | 1428.00 | 92 | 1406.00 | 1420.00 | 350 | 8.26% | 18.99% |
| THROGMORTON TRUST | 570.00 | -0.35% | -2.00 | 75 | 570.00 | 570.00 | 570.00 | 485 | 570.00 | 578.00 | 38 | -0.35% | 29.55% |
| BLACKROCK WLD MINING | 347.50 | 0.00% | 0.00 | - | 347.50 | 347.50 | 347.50 | 2000 | 288.00 | 347.50 | 840 | -1.00% | 1.76% |
| BLOOMSBURY PUB. | 231.00 | 0.00% | 0.00 | 1848 | 231.00 | 231.00 | 231.00 | 2382 | 222.00 | 232.00 | 133 | 3.12% | 14.36% |
| BLUEFIELD SOLAR INCO | 130.50 | 0.00% | 0.00 | - | 130.50 | 130.50 | 130.50 | 21000 | 129.50 | 130.00 | 21813 | - | 6.10% |
| F&C CAPITAL & INCOME | 304.00 | 0.00% | 0.00 | - | 304.00 | 304.00 | 304.00 | 272 | 306.00 | 310.00 | 186 | -4.10% | 8.57% |
| BMO COMMERCIAL PPTY | 109.00 | 0.55% | 0.60 | 760 | 109.00 | 109.00 | 109.00 | 5828 | 104.40 | 113.00 | 1419 | -1.45% | -12.94% |
| BMO REAL ESTATE INV. | 86.60 | 0.00% | 0.00 | - | 86.60 | 86.60 | 86.60 | 63000 | 79.00 | 85.80 | 1566 | 0.93% | - |
| BODYCOTE PLC LS -,17 | 697.50 | 1.01% | 7.00 | 39157 | 696.75 | 695.50 | 704.00 | 380 | 696.50 | 698.00 | 350 | 4.73% | -3.69% |
| BOVIS HOMES GROUP | 1048.00 | 1.95% | 20.00 | 70053 | 1042.00 | 1037.00 | 1068.00 | 160 | 1046.00 | 1052.00 | 198 | 2.04% | 22.00% |
| BP | 489.50 | -0.68% | -3.35 | 5701037 | 494.40 | 486.55 | 495.10 | 1471 | 489.50 | 489.70 | 1471 | -0.19% | -1.39% |
| BREWIN DOLPHIN | 299.80 | -0.66% | -2.00 | 23011 | 301.80 | 299.20 | 304.00 | 3700 | 299.40 | 301.20 | 972 | 1.22% | -7.07% |
| BRIT AMER TOBACCO | 2968.50 | -0.03% | -1.00 | 330790 | 3001.50 | 2961.50 | 3010.00 | 165 | 2966.00 | 2972.00 | 500 | -2.03% | 18.57% |
| BRITISH LAND CO | 497.80 | 0.30% | 1.50 | 595136 | 497.95 | 496.70 | 509.00 | 900 | 497.00 | 497.80 | 1000 | 3.86% | -6.95% |
| BRITVIC | 860.50 | -0.52% | -4.50 | 29561 | 870.50 | 859.25 | 875.50 | 290 | 857.50 | 860.50 | 500 | 0.17% | 7.70% |
| BROWN GROUP | 108.50 | 0.00% | 0.00 | - | 108.50 | 108.50 | 108.50 | 19 | 106.10 | 169.90 | 400 | 1.40% | 19.76% |
| BRUNNER INVESTMENT T | 794.00 | 0.00% | 0.00 | - | 794.00 | 794.00 | 794.00 | 156 | 824.00 | 838.00 | 156 | - | 14.74% |
| BT GROUP | 158.92 | -1.12% | -1.80 | 3055679 | 162.68 | 158.82 | 163.50 | 2061 | 158.84 | 159.14 | 3083 | -3.11% | -33.14% |
| BUNZL | 2040.00 | 0.44% | 9.00 | 319653 | 2041.00 | 2037.00 | 2073.00 | 367 | 2038.00 | 2048.00 | 243 | 0.34% | -13.67% |
| BURBERRY GROUP | 2151.00 | 0.61% | 13.00 | 271583 | 2148.00 | 2144.00 | 2194.00 | 155 | 2150.00 | 2154.00 | 229 | 2.72% | 24.30% |
| CAIRN ENERGY | 161.20 | -2.66% | -4.40 | 24994 | 167.00 | 161.20 | 167.00 | 248 | 161.20 | 161.50 | 6700 | 3.40% | 7.47% |
| CALEDONIA INVESTMENT | 3040.00 | 0.00% | 0.00 | - | 3040.00 | 3040.00 | 3040.00 | 40 | 3050.00 | 3070.00 | 45 | 1.50% | 7.99% |
| CAPITA | 122.10 | -0.85% | -1.05 | 440672 | 123.40 | 120.15 | 125.00 | 68 | 121.70 | 122.80 | 17913 | 1.20% | 8.34% |
| CAPITAL & COUNTIES | 201.50 | 1.77% | 3.50 | 222324 | 199.15 | 198.85 | 202.00 | 996 | 201.30 | 202.40 | 803 | 6.56% | -12.47% |
| Capital & Regional | 14.25 | 0.00% | 0.00 | - | 14.25 | 14.25 | 14.25 | 35000 | 13.20 | 14.86 | 139974 | -1.86% | -51.61% |
| CAPITAL GEARING | 4350.00 | -0.23% | -10.00 | 140 | 4350.00 | 4350.00 | 4350.00 | 66 | 4260.00 | 4350.00 | 140 | -0.23% | 6.88% |
| Card Factory | 154.40 | -1.03% | -1.60 | 7759 | 155.80 | 154.40 | 156.20 | 1313 | 153.00 | 155.60 | 267 | 0.13% | -12.27% |
| Carnival | 3442.50 | -1.61% | -56.50 | 79220 | 3517.00 | 3442.00 | 3557.00 | 391 | 3439.00 | 3446.00 | 93 | -1.98% | -8.30% |
| Carr's Group | 152.00 | 0.00% | 0.00 | - | 152.00 | 152.00 | 152.00 | 7 | 152.00 | 157.00 | 667 | - | -9.25% |
| CC JAP.+GROWTH TR. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CENTAMIN | 140.15 | 1.08% | 1.50 | 365550 | 138.50 | 138.40 | 141.45 | 11742 | 134.90 | 142.15 | 12483 | 1.12% | 28.76% |
| CENTRICA | 65.84 | 1.14% | 0.74 | 3207113 | 65.96 | 65.64 | 66.68 | 7891 | 65.78 | 65.88 | 7603 | 0.64% | -51.27% |
| Charles Taylor | 228.00 | 0.00% | 0.00 | - | 228.00 | 228.00 | 228.00 | 899 | 223.00 | 216.00 | 70 | -0.44% | 11.22% |
| CHAR.COUR.FIN.SER. L | 280.50 | 0.00% | 0.00 | 12594 | 281.00 | 279.00 | 285.00 | 220 | 278.50 | 285.00 | 783 | 4.08% | 12.11% |
| CHEMRING GROUP | 188.80 | 0.00% | 0.00 | - | 188.80 | 188.80 | 188.80 | 107 | 187.60 | 191.00 | 804 | 1.29% | 16.26% |
| CHESNARA | 287.00 | -2.05% | -6.00 | 1862 | 298.50 | 286.00 | 299.50 | 426 | 283.00 | 300.50 | 362 | -6.51% | -18.00% |
| CINEWORLD GROUP | 230.30 | 0.26% | 0.60 | 674190 | 233.40 | 229.40 | 234.10 | 692 | 230.10 | 231.50 | 2150 | 3.65% | -12.83% |
| CITY MERCH.H.YL.TR.L | 192.00 | 0.00% | 0.00 | - | 192.00 | 192.00 | 192.00 | 721 | 190.00 | 192.00 | 704 | - | 7.56% |
| CITY OF LONDON INV G | 400.00 | 0.00% | 0.00 | - | 400.00 | 400.00 | 400.00 | 500 | 300.00 | 412.00 | 1150 | - | 4.99% |
| City of London Inv T | 405.00 | -0.37% | -1.50 | 3790 | 406.50 | 404.50 | 407.00 | 2500 | 403.00 | 404.00 | 234 | 1.25% | 5.47% |
| CIVITAS SOCI.HOUS.LS | 83.60 | 0.72% | 0.60 | 5657 | 83.85 | 83.60 | 84.10 | 3004 | 82.00 | 83.90 | 1242 | 1.95% | -21.87% |
| Clarkson PLC | 2475.00 | -1.98% | -50.00 | 1771 | 2495.00 | 2470.00 | 2497.50 | 190 | 2470.00 | 2500.00 | 20 | 2.27% | 30.40% |
| CLIPPER LOG. (WI) LS | 233.50 | 0.00% | 0.00 | - | 233.50 | 233.50 | 233.50 | 276 | 226.50 | 294.00 | 396 | 2.19% | 1.74% |
| CLOSE BROTHERS GROUP | 1289.00 | 0.78% | 10.00 | 26509 | 1300.00 | 1289.00 | 1302.00 | 180 | 1287.00 | 1293.00 | 152 | 2.79% | -10.42% |
| CLS HOLDINGS | 243.50 | 2.96% | 7.00 | 1988 | 244.00 | 240.50 | 244.00 | 340 | 243.00 | 249.00 | 352 | 8.71% | 12.47% |
| CMC MARKETS PLC LS - | 93.50 | 5.47% | 4.85 | 1471 | 93.10 | 93.10 | 93.60 | 500 | 88.00 | 93.90 | 772 | 10.00% | -11.96% |
| Coats Group PLC | 73.25 | -1.35% | -1.00 | 87983 | 74.60 | 73.25 | 75.00 | 9300 | 73.10 | 73.25 | 72 | 2.95% | -10.23% |
| COBHAM | 162.10 | 0.03% | 0.05 | 1062814 | 162.43 | 162.00 | 162.60 | 2119 | 162.10 | 162.85 | 2100 | -0.46% | 65.54% |
| Coca-Cola HBC | 2666.00 | -0.52% | -14.00 | 111479 | 2695.00 | 2659.00 | 2697.50 | 150 | 2663.00 | 2669.00 | 182 | -1.88% | 9.13% |
| Compass Group | 2049.00 | 0.20% | 4.00 | 284049 | 2050.00 | 2045.00 | 2078.00 | 550 | 2048.00 | 2050.00 | 372 | 0.49% | 24.52% |
| Computacenter | 1420.00 | 1.00% | 14.00 | 15867 | 1410.00 | 1410.00 | 1460.00 | 170 | 1414.00 | 1478.00 | 1057 | 0.78% | 41.72% |
| CONNECT GROUP PLC LS | 36.80 | 0.41% | 0.15 | 1023 | 36.80 | 36.80 | 36.80 | 5070 | 35.60 | 37.50 | 7000 | -0.14% | -17.30% |
| CONSORT MEDICAL LS-, | 756.00 | 2.44% | 18.00 | 382 | 752.00 | 742.00 | 756.00 | 45 | 744.00 | 782.00 | 120 | 3.28% | -19.14% |
| CONTOURGLOBAL (WI) L | 185.90 | 5.39% | 9.50 | 687 | 185.90 | 185.90 | 185.90 | 1469 | 178.80 | 187.20 | 252 | 11.58% | 2.20% |
| ConvaTec Group | 176.45 | 0.00% | 0.00 | 194642 | 178.35 | 176.40 | 179.35 | 2441 | 176.00 | 176.60 | 2432 | -3.16% | 25.77% |
| COSTAIN GROUP | 150.40 | -4.45% | -7.00 | 12326 | 154.20 | 149.60 | 154.20 | 1608 | 147.60 | 153.80 | 1217 | 3.01% | -51.48% |
| COUNTRYSIDE PR.PLC L | 299.40 | 1.01% | 3.00 | 36721 | 301.60 | 299.00 | 304.00 | 1438 | 299.20 | 301.60 | 2050 | 6.02% | -1.25% |
| CQS NEW CITY HIGH YL | 58.40 | 0.00% | 0.00 | - | 58.40 | 58.40 | 58.40 | 1437 | 58.40 | 58.80 | 1007 | -1.02% | 2.10% |
| CRANSWICK | 2676.00 | 0.98% | 26.00 | 4297 | 2656.00 | 2656.00 | 2704.00 | 99 | 2676.00 | 2680.00 | 16 | 4.21% | 1.29% |
| Crest Nicholson | 354.40 | 0.97% | 3.40 | 66494 | 354.40 | 352.80 | 361.20 | 1660 | 340.00 | 357.40 | 1463 | 5.98% | 7.39% |
| CRH PLC | 29.12 | 1.46% | 0.42 | 187807 | 29.00 | 29.00 | 29.64 | 52 | 29.12 | 29.19 | 216 | 0.73% | 27.16% |
| Croda Int | 4596.00 | -0.52% | -24.00 | 82436 | 4664.00 | 4588.00 | 4680.00 | 170 | 4588.00 | 4612.00 | 106 | -1.96% | -1.86% |
| CUSTODIAN REIT PLC L | 116.40 | 0.17% | 0.20 | 513 | 116.40 | 116.40 | 117.20 | 673 | 115.20 | 118.80 | 75 | - | - |
| CVC CR.PTNRS EUR.OPP | 102.00 | 0.00% | 0.00 | - | 102.00 | 102.00 | 102.00 | 52 | 102.50 | 102.50 | 1436 | - | -6.85% |
| CYBG PLC LS 0,10 | 139.10 | -0.86% | -1.20 | 336956 | 141.90 | 138.95 | 142.95 | 2576 | 138.60 | 139.20 | 381 | -1.17% | -23.36% |
| DAEJAN | 5590.00 | 0.90% | 50.00 | 126 | 5540.00 | 5490.00 | 5610.00 | 79 | 5560.00 | 5780.00 | 5 | 2.01% | -0.18% |
| DCC | 6808.00 | -0.29% | -20.00 | 43850 | 6868.00 | 6800.00 | 6989.00 | 74 | 6786.00 | 6826.00 | 74 | 3.75% | 14.04% |
| DE LA RUE | 217.50 | -0.23% | -0.50 | 3654 | 218.00 | 217.50 | 219.50 | 843 | 213.00 | 218.50 | 5200 | -0.91% | -48.21% |
| DECHRA PHARMA | 2992.00 | 1.91% | 56.00 | 25854 | 2948.00 | 2940.00 | 3000.00 | 100 | 2990.00 | 2996.00 | 400 | 3.60% | 44.96% |
| Derwent London | 3160.00 | 0.64% | 20.00 | 17056 | 3168.00 | 3158.00 | 3202.00 | 83 | 3158.00 | 3166.00 | 380 | 3.95% | 10.84% |
| DEVRO | 186.60 | 0.11% | 0.20 | 4006 | 186.50 | 186.50 | 188.20 | 581 | 183.00 | 191.60 | 198 | -0.37% | 16.48% |
| DFS FURNITURE PLC | 219.50 | 1.15% | 2.50 | 3765 | 217.50 | 217.50 | 225.75 | 16 | 218.00 | 224.50 | 375 | -0.45% | 18.78% |
| Diageo | 3423.00 | -0.03% | -1.00 | 772135 | 3443.50 | 3415.50 | 3464.00 | 180 | 3423.50 | 3427.50 | 470 | -0.90% | 22.27% |
| DIALIGHT PLC LS-,018 | 358.00 | 0.00% | 0.00 | - | 358.00 | 358.00 | 358.00 | 1694 | 337.00 | 396.00 | 1480 | - | 2.87% |
| Dignity | 490.60 | -0.57% | -2.80 | 18498 | 497.20 | 486.20 | 497.30 | 360 | 485.60 | 491.40 | 78 | 3.98% | -29.16% |
| Diploma | 1546.00 | 3.55% | 53.00 | 19724 | 1520.00 | 1520.00 | 1558.50 | 140 | 1543.00 | 1545.00 | 100 | 7.74% | 27.35% |
| Direct Line Insuranc | 288.10 | 0.42% | 1.20 | 823329 | 287.60 | 287.60 | 291.00 | 1200 | 287.90 | 288.30 | 1500 | -3.06% | -9.15% |
| ACAL | 428.00 | 2.03% | 8.50 | 480 | 420.50 | 419.00 | 428.00 | 131 | 410.00 | 428.00 | 19 | 0.12% | 16.94% |
| DIVERSE INCOME TRUST | 83.80 | 0.00% | 0.00 | - | 83.80 | 83.80 | 83.80 | 68 | 82.60 | 103.00 | 11 | -3.46% | -8.91% |
| Dixons Carphone | 109.75 | 2.09% | 2.25 | 367025 | 107.55 | 107.55 | 110.75 | 4677 | 108.85 | 114.35 | 4677 | 3.15% | -8.50% |
| DOMINOS PIZZA UK&IRL | 237.20 | 1.11% | 2.60 | 93411 | 237.90 | 236.10 | 241.50 | 1781 | 236.20 | 237.40 | 220 | 7.38% | 1.41% |
| DP EURASIA N.V. EO 0 | 88.70 | 1.95% | 1.70 | 10627 | 88.80 | 88.60 | 88.80 | 1000 | 74.00 | 91.60 | 1180 | 3.62% | -16.16% |
| DRAX GROUP | 267.40 | 0.07% | 0.20 | 95993 | 270.80 | 267.20 | 272.60 | 1816 | 267.20 | 269.00 | 650 | -0.37% | -25.72% |
| SMITH (DS) | 324.80 | -1.52% | -5.00 | 529440 | 334.70 | 324.50 | 335.50 | 1510 | 323.90 | 324.80 | 900 | 3.57% | 8.96% |
| DUNEDIN INC GWTH INV | 267.00 | 0.00% | 0.00 | - | 267.00 | 267.00 | 267.00 | 34 | 265.00 | 268.00 | 531 | - | 16.59% |
| DUNELM GROUP | 870.00 | 0.12% | 1.00 | 21062 | 881.00 | 867.50 | 884.50 | 549 | 870.00 | 873.00 | 652 | 3.14% | 60.37% |
| DWF GROUP PLC LS-,01 | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EasyJet | 934.80 | -0.47% | -4.40 | 299847 | 933.60 | 933.60 | 968.20 | 638 | 933.20 | 935.20 | 617 | 5.00% | -15.44% |
| ECOFIN GL.UTIL.+INFR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EDINBURGH DRAGON TST | 402.50 | 0.00% | 0.00 | - | 402.50 | 402.50 | 402.50 | 671 | 391.50 | 407.00 | 645 | -0.25% | 13.06% |
| EDINBURGH INV TRUST | 546.00 | 0.55% | 3.00 | 4785 | 546.00 | 544.00 | 548.00 | 530 | 546.00 | 547.00 | 2200 | 0.74% | -8.24% |
| EDINBURGH WORLDWIDE | 195.30 | 0.41% | 0.80 | 2500 | 195.30 | 195.30 | 195.30 | 588 | 190.10 | 193.00 | 1250 | 8.08% | 32.32% |
| EDISTON PROP. INV. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ei Group | 281.20 | 0.00% | 0.00 | 144081 | 282.00 | 281.20 | 282.20 | 22000 | 281.00 | 281.40 | 290 | 0.07% | 54.68% |
| ELECTRA PRIVATE EQ | 340.00 | 0.00% | 0.00 | - | 340.00 | 340.00 | 340.00 | 9572 | 340.00 | 343.00 | 332 | - | -13.81% |
| ELECTROCOMPONENTS | 572.00 | 0.07% | 0.40 | 64225 | 576.60 | 569.00 | 579.60 | 300 | 571.40 | 573.80 | 1434 | 3.70% | 12.60% |
| ELEMENTIS | 148.70 | 0.27% | 0.40 | 33021 | 149.70 | 148.40 | 151.30 | 1767 | 148.50 | 150.20 | 3086 | 7.68% | -18.25% |
| Empiric Student Ppty | 95.30 | 0.63% | 0.60 | 70017 | 94.55 | 94.55 | 95.30 | 5938 | 91.10 | 95.90 | 2529 | 5.65% | 2.47% |
| ENERGEAN OIL+GAS LS | 1014.00 | -1.74% | -18.00 | 4075 | 1026.00 | 1012.00 | 1040.00 | 47 | 1004.00 | 1030.00 | 578 | -0.39% | 63.02% |
| EnQuest | 18.68 | -2.40% | -0.46 | 46916 | 19.04 | 18.40 | 19.25 | 8054 | 18.28 | 18.76 | 1375 | 1.91% | -15.09% |
| ENTERTAINMENT ONE CA | 591.00 | 34.01% | 150.00 | 3946236 | 575.00 | 568.50 | 612.50 | 1873 | 581.00 | 614.50 | 3664 | 47.90% | 67.04% |
| EP GLOBAL OPP TRUST | 303.99 | 0.00% | 0.00 | - | 303.99 | 303.99 | 303.99 | 1 | 315.00 | 306.00 | 30 | - | 0.33% |
| EQUINITI GRP PLC LS | 196.80 | -0.05% | -0.10 | 27377 | 201.00 | 196.50 | 201.20 | 1097 | 197.00 | 220.00 | 20 | 1.29% | -9.52% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1378.00 | 4.39% | 58.00 | 73860 | 1363.00 | 1348.00 | 1378.00 | 281 | 1374.00 | 1378.00 | 80 | 5.19% | 15.80% |
| EUROPEAN ASSETS TRUS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROPEAN INVEST TST | 834.00 | 0.00% | 0.00 | - | 834.00 | 834.00 | 834.00 | 27 | 770.00 | 788.00 | 315 | - | 7.20% |
| EVRAZ | 480.10 | -1.70% | -8.30 | 312716 | 492.25 | 477.70 | 494.60 | 20 | 479.80 | 480.20 | 2500 | -2.74% | 0.10% |
| EXPERIAN | 2526.00 | 0.08% | 2.00 | 136128 | 2540.00 | 2521.00 | 2557.00 | 303 | 2522.00 | 2527.00 | 293 | 0.40% | 33.09% |
| FDM Group | 745.00 | -0.27% | -2.00 |