Finanz und Wirtschaft 
18.04.2019 12:21:21
Chart
Kursdaten
| Kurs | 4080.32 | Eröffnung | 4090.55 |
| Diff. absolut | -10.23 | Tages-Hoch | 4090.61 |
| Diff. % | -0.25 % | Tages-Tief | 4072.84 |
| Volumen | 258609605 | Umsatz | 96988557484 |
| Schlusskurs vom 17.04.2019 | 4090.55 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 18.04.2019 / 12:06 |
| Währung | GBP | Aktualisierungsstand | 18.04.2019 / 12:21 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 11.31% | 4098.5 | 3609.7 |
| 1 Woche | 0.89% | 4098.5 | 4038.7 |
| 1 Monat | 3.08% | 4098.5 | 3909.1 |
| 3 Monate | 8.85% | 4098.5 | 3714.7 |
| 6 Monate | 5.48% | 4098.5 | 3573.3 |
| 1 Jahr | 2.66% | 4336.8 | 3573.3 |
| 3 Jahre | 17.85% | 4336.8 | 3168.5 |
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 | 1075.50 | -0.42% | -4.50 | 175308 | 1077.25 | 1066.50 | 1078.50 | 677 | 1075.00 | 1076.00 | 428 | 4.91% | 39.39% |
| 3I INFRASTRUCTURE | 279.50 | - | - | - | - | - | - | 567 | 276.00 | 279.50 | 450 | -1.24% | 8.06% |
| 4IMPRINT GROUP | 2490.00 | - | - | - | - | - | - | 52 | 2450.00 | 2470.00 | 28 | -1.97% | 35.33% |
| 888 HOLDINGS | 153.40 | -0.84% | -1.30 | 4984 | 153.80 | 153.00 | 153.80 | 102 | 153.30 | 155.20 | 3055 | 2.11% | -11.65% |
| A.G. BARR LS-,04167 | 831.00 | - | - | - | - | - | - | 3 | 827.00 | 829.00 | 42 | 2.47% | 4.79% |
| AA | 80.95 | -0.43% | -0.35 | 15856 | 81.85 | 80.75 | 81.85 | 234 | 80.50 | 81.05 | 1610 | -1.22% | 8.69% |
| ABERDEEN ASIAN INC | 208.00 | - | - | - | - | - | - | 1335 | 215.00 | 219.00 | 2097 | - | 8.62% |
| Aberdeen Diversif. I | 115.00 | - | - | - | - | - | - | 3000 | 113.50 | 115.50 | 917 | -1.71% | 1.32% |
| ABERDEEN NEW DAWN | 243.00 | - | - | - | - | - | - | 561 | 248.00 | 251.00 | 459 | - | 11.98% |
| Aberdeen New India I | 477.00 | - | - | - | - | - | - | 284 | 477.00 | 496.00 | 42 | 3.47% | 3.92% |
| Aberdeen Standard As | 1050.00 | - | - | - | - | - | - | 114 | 1060.00 | 1075.00 | 110 | - | 3.96% |
| Aberdeen Standard Eq | 432.00 | - | - | - | - | - | - | 140 | 427.00 | 433.00 | 639 | 1.89% | 8.27% |
| ABER.STAN.EUR.LOG. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABERFORTH SMALLER CO | 1262.00 | -0.47% | -6.00 | 98 | 1266.00 | 1262.00 | 1266.00 | 145 | 1262.00 | 1266.00 | 267 | 1.77% | 11.42% |
| ABERFORTH SPLIT LEV. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACACIA MINING PLC | 164.10 | -0.61% | -1.00 | 25070 | 163.90 | 163.90 | 166.40 | 84 | 164.10 | 164.50 | 177 | -18.19% | -9.66% |
| Admiral Group | 2226.00 | -0.31% | -7.00 | 14190 | 2233.00 | 2222.00 | 2239.00 | 254 | 2226.00 | 2227.00 | 279 | 0.59% | 9.46% |
| AGGREKO | 827.60 | -2.22% | -18.80 | 30755 | 832.90 | 825.10 | 832.90 | 736 | 827.20 | 827.60 | 238 | 1.12% | 15.72% |
| AJ BELL PLC (WI) -,0 | 343.00 | - | - | - | - | - | - | 147 | 338.00 | 341.00 | 139 | -1.72% | - |
| ALCENT.EURO.FL.R.INC | 97.20 | - | - | - | - | - | - | 3000 | 97.40 | 98.20 | 570 | - | -2.41% |
| ALFA FIN.SOFTW.HL.LS | 132.00 | - | - | - | - | - | - | 5000 | 133.60 | 138.40 | 1897 | -2.51% | 16.81% |
| ALLIANCE TRUST | 770.00 | -0.26% | -2.00 | 695 | 773.00 | 770.00 | 773.00 | 640 | 768.00 | 783.00 | 307 | 1.85% | 12.37% |
| ALLIANZ TECH TST | 1604.00 | - | - | - | - | - | - | 1340 | 1574.00 | 1638.00 | 1318 | 2.04% | 27.30% |
| ALLIED MINDS (WI) LS | 61.20 | - | - | - | - | - | - | 70 | 57.60 | 76.20 | 70 | -0.33% | -7.27% |
| AMIGO HLDGS PLC. LS- | 251.50 | -1.57% | -4.00 | 1470 | 254.00 | 251.50 | 255.50 | 247 | 253.00 | 261.50 | 2500 | 9.42% | -8.73% |
| ANGLO AMERICAN | 2167.00 | 0.37% | 8.00 | 111489 | 2151.00 | 2143.00 | 2171.00 | 659 | 2166.00 | 2167.00 | 42 | -2.88% | 23.97% |
| ANGLO-EASTERN | 512.00 | - | - | - | - | - | - | 1302 | 496.00 | 620.00 | 8661 | - | -14.67% |
| ANTOFAGASTA | 1006.00 | -0.94% | -9.50 | 59525 | 1008.50 | 998.60 | 1010.50 | 345 | 1005.50 | 1006.50 | 1304 | -0.44% | 29.26% |
| AO WORLD PLC | 97.70 | - | - | - | - | - | - | 5000 | 96.00 | 102.00 | 26176 | -3.46% | -23.67% |
| APAX GLOBAL ALPHA LT | 150.25 | - | - | - | - | - | - | 469 | 150.00 | 151.50 | 424 | 0.84% | 4.34% |
| Arrow Global Group | 195.00 | -0.46% | -0.90 | 3199 | 195.30 | 195.00 | 195.30 | 247 | 194.10 | 195.70 | 416 | 0.88% | 12.20% |
| ARTEMIS ALPHA TRUST | 282.50 | - | - | - | - | - | - | 314 | 282.00 | 288.00 | 314 | - | -20.35% |
| ASA INTL GRP PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASCENTIAL PLC LS-,01 | 354.60 | -0.34% | -1.20 | 8511 | 356.60 | 354.40 | 357.40 | 499 | 354.40 | 354.80 | 914 | 0.79% | -5.37% |
| ASHMORE GROUP | 477.20 | -2.25% | -11.00 | 272962 | 486.40 | 474.80 | 491.20 | 1034 | 477.00 | 477.60 | 533 | 6.55% | 33.97% |
| ASHTEAD GROUP | 2195.00 | 2.69% | 57.50 | 239576 | 2180.50 | 2170.00 | 2213.00 | 405 | 2194.00 | 2195.00 | 82 | 8.34% | 30.93% |
| A.B. Foods | 2490.00 | -0.52% | -13.00 | 39804 | 2514.00 | 2488.00 | 2521.00 | 323 | 2489.00 | 2491.00 | 274 | -0.24% | 21.98% |
| Assura PLC | 57.00 | -0.52% | -0.30 | 69090 | 57.30 | 57.00 | 57.30 | 16474 | 56.90 | 57.00 | 4006 | 0.17% | 7.91% |
| Aston Martin Lagonda | 959.40 | 2.62% | 24.50 | 6311 | 938.00 | 934.80 | 959.40 | 8 | 954.10 | 959.40 | 220 | 2.56% | -24.45% |
| AstraZeneca | 5859.50 | -0.85% | -50.50 | 221342 | 5868.00 | 5835.00 | 5897.00 | 217 | 5859.00 | 5860.00 | 643 | -3.67% | 0.85% |
| AUTO TRADER GRP PLCL | 552.60 | 1.21% | 6.60 | 272681 | 547.80 | 547.00 | 556.20 | 664 | 552.40 | 552.80 | 1023 | 2.52% | 20.85% |
| AVAST PLC. (WI) LS-, | 294.60 | 3.30% | 9.40 | 174769 | 285.20 | 285.20 | 295.00 | 830 | 294.60 | 295.40 | 857 | 1.21% | 0.25% |
| AVEVA GROUP | 3320.00 | 2.53% | 82.00 | 10143 | 3314.00 | 3248.00 | 3334.00 | 114 | 3318.00 | 3322.00 | 58 | 0.06% | 33.25% |
| Aviva | 432.50 | -0.57% | -2.50 | 744378 | 434.10 | 430.80 | 434.60 | 752 | 432.30 | 432.50 | 1230 | 0.90% | 16.25% |
| AVON RUBBER | 1387.00 | -0.50% | -7.00 | 549 | 1387.00 | 1387.00 | 1387.00 | 193 | 1362.00 | 1412.00 | 15 | 6.09% | 9.76% |
| B & M Europ.Value Re | 398.00 | -0.18% | -0.70 | 142128 | 398.30 | 396.60 | 399.70 | 166 | 397.80 | 397.90 | 514 | 2.63% | 42.14% |
| BABCOCK INT GROUP | 524.00 | -1.09% | -5.80 | 100596 | 522.80 | 519.40 | 524.20 | 208 | 523.80 | 524.40 | 300 | 6.17% | 7.86% |
| BAE SYSTEMS | 494.40 | -3.36% | -17.20 | 1405552 | 500.20 | 493.10 | 500.60 | 382 | 494.20 | 494.40 | 241 | 1.63% | 11.19% |
| BAILLIE GIFFORD JP | 778.00 | -1.02% | -8.00 | 4 | 778.00 | 778.00 | 778.00 | 15 | 776.00 | 787.00 | 15 | 1.42% | 16.79% |
| BAILLIE GIFFORD SHIN | 182.60 | - | - | - | - | - | - | 11895 | 176.80 | 186.20 | 11600 | 0.44% | 11.64% |
| SCHRODER UK GROWTH F | 167.00 | - | - | - | - | - | - | 1450 | 186.00 | 186.50 | 405 | - | 2.77% |
| BAI.GIF. US GROWTH L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAKKAVOR GRP PLC LS | 125.80 | - | - | - | - | - | - | 166 | 126.20 | 130.00 | 2254 | -4.98% | -13.24% |
| BALFOUR BEATTY | 260.40 | -1.88% | -5.00 | 39102 | 264.60 | 260.40 | 265.20 | 1099 | 260.40 | 260.60 | 1869 | 3.27% | 6.63% |
| Bank of Georgia | 1645.00 | -1.32% | -22.00 | 2791 | 1646.00 | 1641.00 | 1650.00 | 167 | 1639.00 | 1654.00 | 240 | -3.75% | 20.94% |
| BANKERS INV TRUST | 904.00 | 0.11% | 1.00 | 11 | 904.00 | 904.00 | 904.00 | 181 | 904.00 | 910.00 | 186 | 0.89% | 15.47% |
| Barclays Bank | 167.88 | -0.79% | -1.34 | 4019681 | 169.62 | 166.66 | 169.68 | 2075 | 167.80 | 167.86 | 2913 | 4.98% | 13.01% |
| BARRATT DEVELOPMENTS | 610.80 | -0.49% | -3.00 | 219710 | 616.40 | 610.00 | 618.20 | 2198 | 610.60 | 611.00 | 3079 | 1.56% | 32.94% |
| Batm Advanced Com. | 48.50 | - | - | - | - | - | - | 3327 | 47.00 | 48.90 | 3198 | 0.62% | 8.74% |
| BB HEALTHCA.TR.RED.L | 131.50 | - | - | - | - | - | - | 1808 | 131.50 | 133.00 | 368 | -4.71% | 12.88% |
| BBA AVIATION | 266.20 | -0.45% | -1.20 | 872745 | 266.40 | 264.80 | 268.00 | 1216 | 266.00 | 266.40 | 1183 | 4.29% | 22.21% |
| BBGI SIVAV SA | 159.00 | - | - | - | - | - | - | 2000 | 158.00 | 159.00 | 2164 | 0.32% | 2.25% |
| BEAZLEY PLC LS -,05 | 559.50 | 0.27% | 1.50 | 56005 | 555.50 | 555.50 | 561.00 | 403 | 559.50 | 560.00 | 342 | 6.29% | 10.50% |
| BELLWAY | 3157.00 | -1.07% | -34.00 | 14552 | 3184.00 | 3155.00 | 3195.00 | 37 | 3156.00 | 3161.00 | 32 | 3.60% | 26.83% |
| BERKELEY GROUP | 3806.50 | -0.43% | -16.50 | 13206 | 3836.00 | 3805.00 | 3842.00 | 41 | 3805.00 | 3807.00 | 93 | 3.66% | 10.36% |
| BH GLOBAL LTD GBP | 1465.00 | - | - | - | - | - | - | 125 | 1455.00 | 1500.00 | 1440 | - | -1.68% |
| BH MACRO LTD GBP | 2330.00 | - | - | - | - | - | - | 924 | 2300.00 | 2410.00 | 896 | 0.43% | -3.32% |
| BHP Group | 1861.40 | 0.04% | 0.80 | 251607 | 1857.50 | 1847.20 | 1865.60 | 200 | 1861.20 | 1861.60 | 250 | -4.29% | 12.90% |
| BIFFA PLC LS-,01 | 221.00 | - | - | - | - | - | - | 1344 | 220.00 | 225.00 | 4 | 0.23% | 12.18% |
| BIG YELLOW GROUP | 1030.00 | 0.19% | 2.00 | 8929 | 1029.00 | 1029.00 | 1037.00 | 610 | 1029.00 | 1031.00 | 998 | 0.19% | 18.16% |
| BIOTECH GROWTH TR. L | 726.00 | - | - | - | - | - | - | 778 | 684.00 | 696.00 | 381 | -3.20% | 15.24% |
| BLACKR.NOR.AM.INC.TR | 170.50 | - | - | - | - | - | - | 848 | 177.50 | 180.00 | 370 | - | 3.65% |
| BLACKROCK FRONT MKTS | 138.50 | - | - | - | - | - | - | 126 | 139.00 | 137.50 | 548 | 0.36% | 1.84% |
| BLACKROCK GREAT EUR | 352.00 | - | - | - | - | - | - | 490 | 351.00 | 355.00 | 477 | 5.39% | 13.18% |
| BLACKROCK LAT AM | 467.00 | - | - | - | - | - | - | 790 | 461.00 | 478.00 | 400 | - | 10.66% |
| BLACKROCK SMLR CO | 1418.00 | -0.84% | -12.00 | 71 | 1418.00 | 1418.00 | 1418.00 | 504 | 1414.00 | 1432.00 | 224 | 3.47% | 20.17% |
| THROGMORTON TRUST | 508.00 | - | - | - | - | - | - | 499 | 528.00 | 534.00 | 2644 | - | 15.45% |
| BLACKROCK WLD MINING | 374.50 | -0.66% | -2.50 | 2999 | 374.50 | 374.50 | 374.50 | 408 | 372.00 | 376.50 | 387 | 2.31% | 10.40% |
| BLOOMSBURY PUB. | 225.00 | - | - | - | - | - | - | 200 | 192.00 | 249.00 | 1613 | - | 11.39% |
| BLUEFIELD SOLAR INCO | 136.75 | - | - | - | - | - | - | 2877 | 134.50 | 137.00 | 2000 | 4.59% | 11.18% |
| F&C CAPITAL & INCOME | 317.00 | - | - | - | - | - | - | 221 | 321.00 | 324.00 | 696 | - | 13.21% |
| BODYCOTE PLC LS -,17 | 850.50 | -3.74% | -33.00 | 17279 | 850.50 | 842.50 | 853.25 | 180 | 850.50 | 854.50 | 150 | 3.39% | 21.99% |
| BOVIS HOMES GROUP | 1110.00 | -1.16% | -13.00 | 2202 | 1127.00 | 1110.00 | 1127.00 | 77 | 1108.00 | 1111.00 | 428 | 4.95% | 30.73% |
| BP | 570.20 | -0.16% | -0.90 | 1133963 | 569.00 | 566.40 | 570.80 | 409 | 570.20 | 570.30 | 1700 | -0.87% | 15.05% |
| BREWIN DOLPHIN | 332.40 | 0.48% | 1.60 | 775 | 328.80 | 328.80 | 333.00 | 620 | 330.00 | 334.40 | 808 | 2.35% | 2.54% |
| BRIT AMER TOBACCO | 3106.00 | 0.02% | 0.50 | 202814 | 3103.00 | 3094.50 | 3141.50 | 145 | 3105.50 | 3106.50 | 328 | -0.02% | 24.05% |
| British Empire Trust | 739.00 | - | - | - | - | - | - | 109 | 734.00 | 749.00 | 2898 | 0.96% | 10.96% |
| BRITISH LAND CO | 594.40 | -0.30% | -1.80 | 68220 | 597.80 | 592.80 | 599.80 | 1058 | 594.40 | 595.00 | 983 | -0.23% | 11.44% |
| BRITVIC | 920.00 | 0.60% | 5.50 | 40683 | 915.00 | 914.50 | 928.00 | 749 | 918.00 | 920.00 | 1349 | -3.99% | 14.46% |
| BROWN GROUP | 109.75 | -1.83% | -2.05 | 8985 | 109.80 | 109.70 | 109.90 | 1299 | 108.50 | 109.90 | 192 | 8.12% | 23.40% |
| BRUNNER INVESTMENT T | 784.00 | - | - | - | - | - | - | 580 | 780.00 | 796.00 | 194 | - | 13.29% |
| BT GROUP | 230.15 | -0.24% | -0.55 | 1010553 | 230.75 | 228.95 | 231.10 | 6050 | 230.10 | 230.20 | 1500 | 2.72% | -2.94% |
| BTG | 833.50 | -0.06% | -0.50 | 25177 | 833.50 | 833.00 | 833.50 | 640 | 833.00 | 833.50 | 3437 | - | 0.72% |
| BUNZL | 2325.00 | 0.78% | 18.00 | 128282 | 2303.00 | 2297.00 | 2333.00 | 166 | 2324.00 | 2325.00 | 357 | -7.72% | -2.37% |
| BURBERRY GROUP | 1983.50 | -0.13% | -2.50 | 71100 | 1972.50 | 1959.50 | 1989.00 | 396 | 1983.00 | 1984.00 | 200 | 2.58% | 14.76% |
| CAIRN ENERGY | 166.00 | -1.01% | -1.70 | 15399 | 167.70 | 164.80 | 167.70 | 450 | 166.40 | 166.90 | 700 | 0.48% | 11.80% |
| CALEDONIA INVESTMENT | 3015.00 | - | - | - | - | - | - | 67 | 3015.00 | 3035.00 | 248 | 1.17% | 7.10% |
| CAPITA | 125.28 | -0.77% | -0.97 | 145293 | 125.50 | 124.15 | 125.62 | 2063 | 125.25 | 125.35 | 80 | 3.31% | 12.02% |
| CAPITAL & COUNTIES | 238.00 | -1.41% | -3.40 | 47331 | 240.60 | 238.00 | 240.60 | 628 | 237.60 | 238.00 | 1309 | 0.96% | 4.87% |
| Capital & Regional | 24.40 | - | - | - | - | - | - | 89441 | 23.55 | 24.20 | 643 | -3.37% | -17.15% |
| CAPITAL GEARING | 4160.00 | - | - | - | - | - | - | 158 | 4140.00 | 4180.00 | 100 | - | 2.21% |
| Card Factory | 201.40 | -2.52% | -5.20 | 13427 | 205.20 | 199.10 | 206.80 | 500 | 200.20 | 204.80 | 500 | 18.33% | 17.39% |
| Carnival | 4070.00 | -0.93% | -38.00 | 9684 | 4080.00 | 4041.00 | 4080.00 | 93 | 4070.00 | 4075.00 | 56 | 6.10% | 9.43% |
| Carpetright | 13.90 | - | - | - | - | - | - | 2154 | 13.10 | 20.30 | 165 | - | -22.78% |
| Carr's Group | 148.00 | - | - | - | - | - | - | 800 | 148.00 | 149.00 | 55 | -1.99% | -11.64% |
| CC JAP.+GROWTH TR. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CENTAMIN | 80.96 | -0.12% | -0.10 | 180439 | 79.90 | 79.46 | 82.04 | 3503 | 80.82 | 80.92 | 1628 | -9.43% | -25.53% |
| CENTRICA | 105.55 | -0.98% | -1.05 | 934674 | 107.10 | 105.10 | 107.60 | 4712 | 105.50 | 105.60 | 4767 | -3.75% | -21.10% |
| Charles Taylor | 253.00 | - | - | - | - | - | - | 559 | 255.00 | 259.00 | 714 | 5.42% | 23.41% |
| CHAR.COUR.FIN.SER. L | 365.50 | 0.00% | 0.00 | 4783 | 370.50 | 365.50 | 370.50 | 400 | 363.50 | 369.50 | 463 | 6.56% | 46.08% |
| CHEMRING GROUP | 151.40 | 1.34% | 2.00 | 330 | 152.80 | 151.40 | 152.80 | 100 | 147.60 | 153.00 | 19026 | 1.77% | -8.00% |
| CHESNARA | 359.00 | - | - | - | - | - | - | 744 | 353.00 | 362.00 | 394 | -5.65% | 2.57% |
| CINEWORLD GROUP | 318.25 | 0.24% | 0.75 | 218698 | 318.00 | 315.60 | 318.60 | 565 | 318.20 | 318.40 | 703 | 6.65% | 20.17% |
| CITY MERCH.H.YL.TR.L | 180.00 | - | - | - | - | - | - | 3000 | 182.00 | 183.00 | 3000 | - | 0.84% |
| CITY OF LONDON INV G | 378.00 | - | - | - | - | - | - | 169 | 408.00 | 409.00 | 618 | - | -0.79% |
| City of London Inv T | 427.50 | -0.12% | -0.50 | 2577 | 427.50 | 427.00 | 427.50 | 39 | 426.00 | 428.50 | 618 | 1.30% | 11.46% |
| CIVITAS SOCI.HOUS.LS | 84.50 | 0.00% | 0.00 | 1742 | 84.50 | 84.50 | 84.50 | 2195 | 84.60 | 84.90 | 3234 | 0.24% | -21.03% |
| Clarkson PLC | 2390.00 | -2.25% | -55.00 | 535 | 2420.00 | 2390.00 | 2420.00 | 69 | 2390.00 | 2440.00 | 885 | 1.03% | 28.82% |
| CLIPPER LOG. (WI) LS | 271.00 | - | - | - | - | - | - | 592 | 267.50 | 274.00 | 959 | 4.03% | 18.08% |
| CLOSE BROTHERS GROUP | 1565.00 | -1.07% | -17.00 | 6821 | 1581.00 | 1560.00 | 1581.00 | 335 | 1566.00 | 1568.00 | 262 | 4.35% | 9.94% |
| CLS HOLDINGS | 242.50 | - | - | - | - | - | - | 464 | 242.50 | 244.50 | 238 | - | 12.01% |
| CMC MARKETS PLC LS - | 82.60 | - | - | - | - | - | - | 150 | 79.10 | 83.00 | 150 | 3.38% | -22.22% |
| Coats Group PLC | 84.40 | 1.20% | 1.00 | 30870 | 82.60 | 82.60 | 84.40 | 4172 | 84.10 | 84.60 | 1250 | 4.84% | 2.21% |
| COBHAM | 113.95 | 0.04% | 0.05 | 132245 | 113.40 | 113.40 | 114.25 | 779 | 113.85 | 114.00 | 703 | 1.42% | 16.32% |
| Coca-Cola HBC | 2689.00 | 0.00% | 0.00 | 19485 | 2683.00 | 2679.00 | 2698.00 | 297 | 2687.00 | 2690.00 | 79 | 4.43% | 10.07% |
| Compass Group | 1720.00 | 0.35% | 6.00 | 357798 | 1717.50 | 1715.00 | 1724.50 | 450 | 1719.50 | 1720.50 | 543 | -4.99% | 4.16% |
| Computacenter | 1062.00 | -0.93% | -10.00 | 6310 | 1062.00 | 1054.00 | 1066.00 | 150 | 1062.00 | 1066.00 | 150 | 2.29% | 6.99% |
| CONNECT GROUP PLC LS | 38.30 | - | - | - | - | - | - | 5182 | 36.40 | 39.00 | 2085 | - | -13.93% |
| CONSORT MEDICAL LS-, | 912.00 | - | - | - | - | - | - | 93 | 904.00 | 910.00 | 172 | 5.80% | -2.46% |
| CONTOURGLOBAL (WI) L | 210.50 | - | - | - | - | - | - | 15 | 212.00 | 213.50 | 54 | 4.47% | 15.72% |
| ConvaTec Group | 135.15 | -0.62% | -0.85 | 342168 | 136.00 | 134.65 | 136.30 | 4522 | 135.15 | 135.25 | 3775 | -2.30% | -3.06% |
| COSTAIN GROUP | 346.50 | 0.14% | 0.50 | 2337 | 349.00 | 345.50 | 349.00 | 450 | 344.50 | 348.00 | 1095 | -2.54% | 11.61% |
| COUNTRYSIDE PR.PLC L | 334.00 | -0.95% | -3.20 | 28263 | 337.80 | 333.80 | 339.20 | 268 | 333.60 | 334.40 | 450 | 6.64% | 11.21% |
| Countrywide | 7.23 | - | - | - | - | - | - | 400 | 6.75 | 7.38 | 400 | -3.21% | -14.13% |
| CQS NEW CITY HIGH YL | 58.00 | - | - | - | - | - | - | 3000 | 58.60 | 59.00 | 2250 | - | 1.40% |
| CRANSWICK | 2878.00 | -0.62% | -18.00 | 1082 | 2890.00 | 2878.00 | 2892.00 | 76 | 2876.00 | 2890.00 | 50 | 1.19% | 9.61% |
| Crest Nicholson | 392.20 | -0.61% | -2.40 | 2137 | 394.80 | 392.20 | 394.80 | 350 | 392.40 | 394.20 | 350 | 5.45% | 19.58% |
| CRH PLC | 2611.00 | 1.40% | 36.00 | 100808 | 2571.00 | 2553.00 | 2617.00 | 416 | 2611.00 | 2614.00 | 57 | 4.76% | 24.94% |
| Croda Int | 5058.00 | 0.48% | 24.00 | 18112 | 5032.00 | 5028.00 | 5072.00 | 65 | 5056.00 | 5060.00 | 64 | -0.63% | 7.50% |
| CUSTODIAN REIT PLC L | 114.60 | - | - | - | - | - | - | 3317 | 114.20 | 115.20 | 40 | 0.70% | -1.55% |
| CVC CR.PTNRS EUR.OPP | 107.50 | - | - | - | - | - | - | 241 | 106.00 | 107.50 | 3000 | - | -1.83% |
| CYBG PLC LS 0,10 | 214.70 | -0.05% | -0.10 | 181532 | 214.30 | 211.20 | 214.70 | 622 | 214.60 | 215.00 | 1000 | 5.86% | 18.35% |
| DAEJAN | 5830.00 | - | - | - | - | - | - | 28 | 5790.00 | 5950.00 | 7 | -3.95% | 4.11% |
| DCC | 6845.00 | -0.80% | -55.00 | 9207 | 6898.00 | 6838.00 | 6906.00 | 40 | 6838.00 | 6852.00 | 51 | 0.88% | 15.58% |
| DE LA RUE | 443.75 | 1.20% | 5.25 | 1204 | 436.00 | 436.00 | 446.50 | 331 | 440.50 | 445.00 | 50 | 2.69% | 4.40% |
| DECHRA PHARMA | 2616.00 | -0.68% | -18.00 | 5517 | 2610.00 | 2608.00 | 2630.00 | 100 | 2612.00 | 2618.00 | 5 | -0.60% | 27.62% |
| Derwent London | 3108.00 | -0.77% | -24.00 | 11528 | 3134.00 | 3100.00 | 3146.00 | 384 | 3106.00 | 3110.00 | 144 | -1.32% | 9.86% |
| DEVRO | 179.00 | - | - | - | - | - | - | 1484 | 177.00 | 183.40 | 11342 | -2.51% | 11.74% |
| DFS FURNITURE PLC | 253.50 | 0.40% | 1.00 | 320 | 253.50 | 253.50 | 253.50 | 583 | 253.50 | 257.50 | 75 | 2.85% | 36.63% |
| Diageo | 3128.50 | 0.61% | 19.00 | 365617 | 3107.00 | 3107.00 | 3143.50 | 240 | 3128.50 | 3129.00 | 865 | -0.61% | 11.07% |
| DIALIGHT PLC LS-,018 | 453.00 | 0.00% | 0.00 | 596 | 455.00 | 453.00 | 455.00 | 587 | 449.00 | 465.00 | 567 | 3.66% | 30.17% |
| Dignity | 709.00 | 0.35% | 2.50 | 1046 | 708.00 | 708.00 | 710.00 | 366 | 703.50 | 710.50 | 150 | 1.44% | 2.02% |
| Diploma | 1586.00 | 0.25% | 4.00 | 2147 | 1577.00 | 1577.00 | 1589.00 | 52 | 1586.00 | 1594.00 | 344 | 4.91% | 30.31% |
| Direct Line Insuranc | 340.30 | -0.41% | -1.40 | 156933 | 342.20 | 339.70 | 342.20 | 428 | 340.20 | 340.40 | 3748 | 2.03% | 7.76% |
| ACAL | 418.00 | - | - | - | - | - | - | 598 | 406.00 | 418.00 | 58 | 3.98% | 14.21% |
| DIVERSE INCOME TRUST | 93.60 | - | - | - | - | - | - | 1827 | 94.20 | 95.60 | 1482 | - | 1.74% |
| Dixons Carphone | 148.55 | -0.93% | -1.40 | 20797 | 146.90 | 146.90 | 149.25 | 1250 | 147.45 | 148.45 | 188 | 8.46% | 25.01% |
| DOMINOS PIZZA UK&IRL | 254.60 | -0.24% | -0.60 | 92358 | 255.00 | 253.80 | 256.50 | 3096 | 255.60 | 256.00 | 500 | 4.59% | 9.11% |
| DP EURASIA N.V. EO 0 | 83.60 | - | - | - | - | - | - | 400 | 70.00 | 89.20 | 326 | - | -20.98% |
| DRAX GROUP | 349.60 | -5.26% | -19.40 | 39953 | 358.80 | 348.80 | 358.80 | 600 | 349.60 | 350.00 | 500 | -1.97% | 2.50% |
| SMITH (DS) | 355.70 | 0.23% | 0.80 | 1122102 | 354.00 | 351.20 | 355.90 | 500 | 355.20 | 355.50 | 206 | 3.56% | 19.05% |
| DUNEDIN INC GWTH INV | 258.00 | - | - | - | - | - | - | 211 | 270.00 | 274.00 | 556 | - | 12.66% |
| DUNELM GROUP | 861.50 | -1.03% | -9.00 | 13301 | 867.50 | 861.00 | 873.00 | 150 | 860.00 | 862.00 | 150 | -1.69% | 60.46% |
| EasyJet | 1211.50 | -0.12% | -1.50 | 98740 | 1212.00 | 1204.75 | 1224.00 | 772 | 1211.00 | 1212.00 | 559 | 14.92% | 9.72% |
| ECOFIN GL.UTIL.+INFR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EDINBURGH DRAGON TST | 402.00 | - | - | - | - | - | - | 702 | 401.00 | 410.00 | 649 | 2.42% | 12.92% |
| EDINBURGH INV TRUST | 643.00 | -0.31% | -2.00 | 1753 | 644.00 | 642.00 | 644.00 | 75 | 637.00 | 643.00 | 321 | 1.42% | 8.40% |
| EDINBURGH WORLDWIDE | 187.40 | - | - | - | - | - | - | 11554 | 184.50 | 189.00 | 2066 | 1.52% | 26.96% |
| EDISTON PROP. INV. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ei Group | 211.80 | 0.67% | 1.40 | 12260 | 212.20 | 210.60 | 212.20 | 661 | 211.60 | 212.60 | 698 | 0.48% | 15.73% |
| ELECTRA PRIVATE EQ | 373.75 | - | - | - | - | - | - | 1667 | 340.00 | 350.00 | 6 | - | -5.26% |
| ELECTROCOMPONENTS | 635.80 | -0.06% | -0.40 | 38062 | 633.00 | 632.20 | 637.80 | 300 | 633.80 | 636.20 | 634 | 5.44% | 25.24% |
| ELEMENTIS | 176.50 | -1.84% | -3.30 | 12268 | 176.30 | 175.40 | 176.70 | 844 | 176.00 | 176.90 | 500 | 2.86% | -1.15% |
| Empiric Student Ppty | 92.90 | 0.32% | 0.30 | 412 | 92.90 | 92.90 | 92.90 | 654 | 93.30 | 95.10 | 7681 | 1.20% | -0.43% |
| ENERGEAN OIL+GAS LS | 837.00 | - | - | - | - | - | - | 1112 | 758.00 | 832.00 | 295 | 6.35% | 34.57% |
| EnQuest | 21.34 | -1.20% | -0.26 | 100465 | 21.44 | 21.18 | 21.44 | 35200 | 21.32 | 21.48 | 7000 | - | -1.82% |
| ENTERTAINMENT ONE CA | 463.80 | -0.69% | -3.20 | 15706 | 471.60 | 463.00 | 471.60 | 614 | 462.40 | 464.20 | 461 | 0.34% | 32.00% |
| EP GLOBAL OPP TRUST | 303.00 | - | - | - | - | - | - | 90 | 315.00 | 316.00 | 519 | - | - |
| EQUINITI GRP PLC LS | 219.20 | -0.36% | -0.80 | 14840 | 219.80 | 218.60 | 219.80 | 1311 | 218.80 | 219.00 | 1237 | 2.90% | 1.15% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1246.00 | -0.08% | -1.00 | 18472 | 1250.00 | 1242.00 | 1250.00 | 138 | 1242.00 | 1246.00 | 74 | -1.58% | 4.79% |
| EUROPEAN INVEST TST | 819.00 | - | - | - | - | - | - | 242 | 834.00 | 834.00 | 682 | - | 5.27% |
| EVRAZ | 669.60 | 0.12% | 0.80 | 284553 | 667.60 | 664.00 | 671.80 | 664 | 669.40 | 670.00 | 1334 | 3.31% | 39.45% |
| EXPERIAN | 2187.00 | 1.39% | 30.00 | 80095 | 2154.00 | 2145.00 | 2190.00 | 888 | 2187.00 | 2188.00 | 83 | 1.65% | 13.65% |
| F&C COMMERCIAL PPTY | 119.20 | 0.17% | 0.20 | 542 | 119.20 | 119.20 | 119.20 | 889 | 119.20 | 120.00 | 1182 | - | -4.95% |
| F+C UK REAL E.I.L.LS | 94.40 | - | - | - | - | - | - | 1270 | 94.20 | 95.20 | 107 | 2.61% | 4.66% |
| FDM Group | 924.00 | -0.43% | -4.00 | 160 | 922.00 | 922.00 | 928.00 | 231 | 919.00 | 929.00 | 151 | 0.87% | 24.40% |