24.08.2019 17:29:55
FTSE ACTUARIES ALL SH.
3898.58
GBP
-14.3600
-0.37%
23.08.2019 17:35
 
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
9
13
SMI
6.08
15.61
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":21.423939245083,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":23.471810506158,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":6.08,"chartHeight":19.216521347775,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 24.08.2019 17:29:55
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