Finanz und Wirtschaft 
09.12.2018 20:04:09
Chart
Kursdaten
| Kurs | 3710.66 | Eröffnung | 3674.02 |
| Diff. absolut | 36.63 | Tages-Hoch | 3756.08 |
| Diff. % | 1.00 % | Tages-Tief | 3674.02 |
| Volumen | 1216288818 | Umsatz | 558634610903 |
| Schlusskurs vom 06.12.2018 | 3674.03 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 07.12.2018 / 17:46 |
| Währung | GBP | Aktualisierungsstand | 09.12.2018 / 20:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -11.98% | 4336.8 | 3659.4 |
| 1 Woche | -2.81% | 3905.4 | 3659.4 |
| 1 Monat | -4.94% | 3942.6 | 3659.4 |
| 3 Monate | -7.61% | 4149.6 | 3659.4 |
| 6 Monate | -12.48% | 4291.8 | 3659.4 |
| 1 Jahr | -7.68% | 4336.8 | 3659.4 |
| 3 Jahre | 8.29% | 4336.8 | 3031.0 |
Benchmark:
|
2016
|
2017
|
2018
|
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 % 2018
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 766.00 | 0.58% | 4.40 | 665148 | 772.60 | 763.00 | 778.00 | - | - | - | - | -7.67% | -16.56% |
| 3I INFRASTRUCTURE | 252.55 | 0.80% | 2.00 | 2071 | 251.50 | 251.50 | 253.45 | - | - | - | - | -1.83% | 22.42% |
| 4IMPRINT GROUP | 1940.00 | -3.00% | -60.00 | 18 | 1940.00 | 1940.00 | 1940.00 | - | - | - | - | -4.43% | 5.43% |
| 888 HOLDINGS | 157.80 | 0.38% | 0.60 | 104428 | 159.10 | 156.90 | 164.70 | - | - | - | - | -4.13% | -43.82% |
| A.G. BARR LS-,04167 | 750.00 | -3.10% | -24.00 | 4814 | 777.00 | 750.00 | 777.00 | - | - | - | - | -6.25% | 12.78% |
| AA | 84.06 | 1.99% | 1.64 | 141552 | 83.74 | 83.58 | 85.46 | - | - | - | - | -6.35% | -50.52% |
| ABERDEEN ASIAN INC | 193.00 | 1.31% | 2.50 | 84 | 193.00 | 193.00 | 193.00 | - | - | - | - | -1.03% | -9.81% |
| Aberdeen Diversif. I | 118.00 | -0.84% | -1.00 | 1948 | 118.00 | 118.00 | 118.00 | - | - | - | - | -2.88% | -3.28% |
| ABERDEEN NEW DAWN | 216.00 | 0.00% | 0.00 | - | 216.00 | 216.00 | 216.00 | - | - | - | - | 0.93% | -6.80% |
| Aberdeen New India I | 439.00 | 0.00% | 0.00 | - | 439.00 | 439.00 | 439.00 | - | - | - | - | 1.62% | -5.64% |
| Aberdeen Standard As | 998.00 | 0.00% | 0.00 | - | 998.00 | 998.00 | 998.00 | - | - | - | - | - | -3.01% |
| ABER.STAN.EUR.LOG. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABERFORTH SMALLER CO | 1162.00 | 0.52% | 6.00 | 56 | 1158.00 | 1158.00 | 1162.00 | - | - | - | - | -3.81% | -12.10% |
| ABERFORTH SPLIT LEV. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACACIA MINING PLC | 186.35 | -0.77% | -1.45 | 49606 | 191.90 | 185.65 | 194.00 | - | - | - | - | -0.29% | -6.40% |
| Admiral Group | 2016.00 | 1.08% | 21.50 | 141795 | 2014.00 | 2013.00 | 2034.00 | - | - | - | - | -3.26% | 1.10% |
| AGGREKO | 712.00 | 0.00% | 0.00 | 234430 | 716.80 | 710.80 | 726.40 | - | - | - | - | -4.58% | -10.72% |
| ALCENT.EURO.FL.R.INC | 100.00 | 0.00% | 0.00 | - | 100.00 | 100.00 | 100.00 | - | - | - | - | - | 1.01% |
| ALFA FIN.SOFTW.HL.LS | 119.80 | -2.60% | -3.20 | 18417 | 121.40 | 119.20 | 122.00 | - | - | - | - | -9.79% | -77.46% |
| ALLIANCE TRUST | 719.00 | 1.84% | 13.00 | 5017 | 713.00 | 713.00 | 723.00 | - | - | - | - | -2.44% | -3.68% |
| ALLIANZ TECH TST | 1350.00 | 1.12% | 15.00 | 59 | 1350.00 | 1350.00 | 1350.00 | - | - | - | - | 3.45% | 19.57% |
| ALLIED MINDS (WI) LS | 71.30 | -0.97% | -0.70 | 682 | 71.40 | 71.30 | 71.40 | - | - | - | - | 5.63% | -56.72% |
| AMIGO HLDGS PLC. LS- | 263.00 | 7.33% | 17.95 | 24715 | 250.05 | 245.00 | 263.90 | - | - | - | - | 6.13% | - |
| ANGLO AMERICAN | 1608.80 | 4.28% | 66.00 | 960041 | 1575.00 | 1574.20 | 1643.60 | - | - | - | - | 2.60% | 3.53% |
| ANGLO-EASTERN | 548.00 | 0.00% | 0.00 | - | 548.00 | 548.00 | 548.00 | - | - | - | - | - | -27.89% |
| ANTOFAGASTA | 774.80 | 2.16% | 16.40 | 1157871 | 775.40 | 774.00 | 790.20 | - | - | - | - | -3.25% | -22.60% |
| AO WORLD PLC | 124.00 | 0.00% | 0.00 | 68741 | 124.30 | 122.60 | 128.60 | - | - | - | - | -1.43% | 11.96% |
| APAX GLOBAL ALPHA LT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Arrow Global Group | 191.40 | 3.57% | 6.60 | 10852 | 184.80 | 184.40 | 191.60 | - | - | - | - | -3.24% | -52.09% |
| ARTEMIS ALPHA TRUST | 354.67 | 0.00% | 0.00 | - | 354.67 | 354.67 | 354.67 | - | - | - | - | - | 54.79% |
| ASA INTL GRP PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASCENTIAL PLC LS-,01 | 363.20 | 2.31% | 8.20 | 42531 | 353.60 | 353.60 | 366.00 | - | - | - | - | -4.07% | -5.22% |
| ASHMORE GROUP | 376.00 | 0.91% | 3.40 | 176954 | 377.00 | 375.60 | 381.60 | - | - | - | - | 1.84% | -7.02% |
| ASHTEAD GROUP | 1635.50 | 1.39% | 22.50 | 745226 | 1654.50 | 1610.50 | 1673.00 | - | - | - | - | -7.05% | -18.02% |
| A.B. Foods | 2247.00 | -3.85% | -90.00 | 437135 | 2320.00 | 2226.00 | 2320.00 | - | - | - | - | -6.96% | -20.99% |
| Assura PLC | 54.80 | 1.29% | 0.70 | 180343 | 54.35 | 54.35 | 54.90 | - | - | - | - | 2.05% | -14.24% |
| AstraZeneca | 5923.00 | 0.00% | 0.00 | 736584 | 5916.00 | 5891.00 | 6012.00 | - | - | - | - | -3.50% | 15.64% |
| AUTO TRADER GRP PLCL | 437.70 | 5.01% | 20.90 | 1130717 | 427.20 | 425.10 | 441.20 | - | - | - | - | -0.11% | 23.96% |
| AVAST PLC. (WI) LS-, | 268.00 | 0.77% | 2.05 | 51135 | 270.30 | 268.00 | 275.35 | - | - | - | - | -3.51% | - |
| AVEVA GROUP | 2430.00 | 2.27% | 54.00 | 70316 | 2404.00 | 2358.00 | 2442.00 | - | - | - | - | -5.45% | -12.20% |
| Aviva | 382.20 | 1.25% | 4.70 | 2865270 | 380.60 | 379.20 | 387.80 | - | - | - | - | -5.40% | -24.47% |
| AVON RUBBER | 1300.00 | -0.38% | -5.00 | 735 | 1310.00 | 1300.00 | 1315.00 | - | - | - | - | -0.38% | 7.44% |
| B & M Europ.Value Re | 324.50 | -3.37% | -11.30 | 1997100 | 337.60 | 323.90 | 340.40 | - | - | - | - | -7.26% | -23.25% |
| BABCOCK INT GROUP | 522.20 | -0.15% | -0.80 | 708014 | 531.60 | 519.80 | 541.60 | - | - | - | - | -7.90% | -26.24% |
| BAE SYSTEMS | 450.20 | 1.40% | 6.20 | 2998046 | 448.40 | 448.30 | 460.80 | - | - | - | - | -8.42% | -21.84% |
| BAILLIE GIFFORD JP | 775.00 | 0.78% | 6.00 | 357 | 773.00 | 773.00 | 775.00 | - | - | - | - | -2.88% | -5.49% |
| BAILLIE GIFFORD SHIN | 192.80 | 4.39% | 8.10 | 396 | 191.24 | 191.24 | 192.80 | - | - | - | - | 0.94% | 8.80% |
| SCHRODER UK GROWTH F | 163.50 | -5.76% | -10.00 | 411 | 163.50 | 163.50 | 163.50 | - | - | - | - | -5.76% | - |
| BAI.GIF. US GROWTH L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAKKAVOR GRP PLC LS | 144.70 | 2.05% | 2.90 | 4681 | 141.90 | 141.90 | 144.80 | - | - | - | - | 0.63% | - |
| BALFOUR BEATTY | 237.40 | 2.28% | 5.30 | 410263 | 233.00 | 233.00 | 239.20 | - | - | - | - | -6.28% | -19.80% |
| Bank of Georgia | 1343.60 | 2.55% | 33.40 | 30266 | 1324.10 | 1317.80 | 1370.00 | - | - | - | - | -1.67% | -39.84% |
| BANKERS INV TRUST | 822.00 | 1.73% | 14.00 | 591 | 819.00 | 815.00 | 822.00 | - | - | - | - | -1.56% | -6.32% |
| Barclays Bank | 154.66 | 1.08% | 1.66 | 9669673 | 153.86 | 152.96 | 157.56 | - | - | - | - | -4.45% | -24.11% |
| BARRATT DEVELOPMENTS | 462.40 | -0.09% | -0.40 | 1848855 | 469.30 | 460.80 | 480.10 | - | - | - | - | 0.27% | -29.08% |
| BB HEALTHCA.TR.RED.L | 140.00 | 0.00% | 0.00 | - | 140.00 | 140.00 | 140.00 | - | - | - | - | 0.72% | 19.15% |
| BBA AVIATION | 222.60 | -0.62% | -1.40 | 909918 | 225.60 | 222.60 | 228.00 | - | - | - | - | -6.31% | -36.62% |
| BBGI SIVAV SA | 152.50 | -0.33% | -0.50 | 1322 | 153.00 | 152.50 | 153.00 | - | - | - | - | -0.97% | 8.16% |
| BCA MARKETPLACE PLC | 213.00 | 3.90% | 8.00 | 113250 | 207.00 | 205.50 | 215.00 | - | - | - | - | -1.62% | 4.57% |
| BEAZLEY PLC LS -,05 | 517.00 | -0.10% | -0.50 | 294778 | 520.00 | 516.50 | 525.50 | - | - | - | - | -7.18% | -3.36% |
| BELLWAY | 2575.00 | 0.43% | 11.00 | 99247 | 2605.00 | 2571.00 | 2649.00 | - | - | - | - | 1.42% | -28.09% |
| BERKELEY GROUP | 3368.00 | 1.51% | 50.00 | 327774 | 3325.00 | 3324.00 | 3430.00 | - | - | - | - | 4.60% | -20.70% |
| BH GLOBAL LTD GBP | 1460.00 | 0.00% | 0.00 | - | 1460.00 | 1460.00 | 1460.00 | - | - | - | - | 1.04% | 6.80% |
| BH MACRO LTD GBP | 2340.00 | 0.00% | 0.00 | - | 2340.00 | 2340.00 | 2340.00 | - | - | - | - | -0.64% | 17.59% |
| BHP Group | 1535.80 | 3.09% | 46.00 | 1584598 | 1515.60 | 1501.20 | 1563.40 | - | - | - | - | 2.35% | - |
| BIFFA PLC LS-,01 | 197.80 | 3.02% | 5.80 | 11094 | 195.20 | 194.40 | 197.80 | - | - | - | - | -2.80% | -24.03% |
| BIG YELLOW GROUP | 872.50 | 1.45% | 12.50 | 45795 | 870.50 | 866.50 | 877.00 | - | - | - | - | 0.23% | 0.58% |
| BIOTECH GROWTH TR. L | 696.00 | 0.00% | 0.00 | - | 696.00 | 696.00 | 696.00 | - | - | - | - | - | -8.78% |
| BLACKR.NOR.AM.INC.TR | 171.00 | 0.00% | 0.00 | - | 171.00 | 171.00 | 171.00 | - | - | - | - | - | 8.92% |
| BLACKROCK FRONT MKTS | 140.50 | 0.00% | 0.00 | - | 140.50 | 140.50 | 140.50 | - | - | - | - | 1.81% | -12.19% |
| BLACKROCK GREAT EUR | 331.00 | 0.00% | 0.00 | - | 331.00 | 331.00 | 331.00 | - | - | - | - | - | 0.61% |
| BLACKROCK LAT AM | 426.00 | -2.07% | -9.00 | 191 | 426.00 | 426.00 | 426.00 | - | - | - | - | -2.07% | 3.40% |
| BLACKROCK SMLR CO | 1190.00 | 0.42% | 5.00 | 238 | 1185.00 | 1185.00 | 1200.00 | - | - | - | - | -1.65% | -8.81% |
| THROGMORTON TRUST | 445.00 | 0.00% | 0.00 | - | 445.00 | 445.00 | 445.00 | - | - | - | - | -3.68% | -3.84% |
| BLACKROCK WLD MINING | 326.00 | -2.98% | -10.00 | 53 | 326.00 | 326.00 | 326.00 | - | - | - | - | -2.40% | -17.52% |
| BLOOMSBURY PUB. | 194.50 | 0.00% | 0.00 | - | 194.50 | 194.50 | 194.50 | - | - | - | - | -6.94% | 3.05% |
| BLUEFIELD SOLAR INCO | 123.50 | -0.40% | -0.50 | 1046 | 123.25 | 123.25 | 123.50 | - | - | - | - | -0.40% | 5.56% |
| F&C CAPITAL & INCOME | 309.00 | 0.00% | 0.00 | - | 309.00 | 309.00 | 309.00 | - | - | - | - | - | - |
| BODYCOTE PLC LS -,17 | 699.50 | 0.65% | 4.50 | 39650 | 700.00 | 698.00 | 711.50 | - | - | - | - | -5.02% | -23.43% |
| BOVIS HOMES GROUP | 877.60 | 2.50% | 21.40 | 91060 | 872.50 | 872.50 | 893.20 | - | - | - | - | 1.95% | -25.31% |
| BP | 516.10 | 3.16% | 15.80 | 11066705 | 507.20 | 505.30 | 525.50 | - | - | - | - | -1.04% | -1.38% |
| BREWIN DOLPHIN | 312.60 | 0.32% | 1.00 | 14231 | 312.80 | 311.60 | 314.80 | - | - | - | - | -3.82% | -19.87% |
| BRIT AMER TOBACCO | 2668.50 | -0.30% | -8.00 | 885812 | 2706.00 | 2643.00 | 2742.00 | - | - | - | - | -2.29% | -46.84% |
| British Empire Trust | 700.00 | 0.57% | 4.00 | 3878 | 699.00 | 699.00 | 701.00 | - | - | - | - | -2.37% | -3.11% |
| BRITISH LAND CO | 557.20 | 1.35% | 7.40 | 945127 | 553.80 | 553.60 | 566.80 | - | - | - | - | -0.46% | -19.86% |
| BRITVIC | 811.25 | 1.28% | 10.25 | 205273 | 804.50 | 801.00 | 825.00 | - | - | - | - | -5.39% | -0.83% |
| BROWN GROUP | 115.30 | 0.00% | 0.00 | 32775 | 115.50 | 112.00 | 118.60 | - | - | - | - | -1.03% | -57.20% |
| BRUNNER INVESTMENT T | 732.00 | 0.00% | 0.00 | - | 732.00 | 732.00 | 732.00 | - | - | - | - | - | 5.02% |
| BT GROUP | 253.70 | 0.75% | 1.90 | 5886289 | 254.85 | 253.45 | 259.85 | - | - | - | - | -2.96% | -6.57% |
| BTG | 826.50 | -0.21% | -1.75 | 524553 | 832.00 | 825.00 | 832.00 | - | - | - | - | -0.72% | 8.54% |
| BUNZL | 2300.00 | 0.09% | 2.00 | 190274 | 2317.00 | 2299.00 | 2349.00 | - | - | - | - | -4.29% | 10.95% |
| BURBERRY GROUP | 1732.50 | 1.17% | 20.00 | 542915 | 1750.00 | 1731.00 | 1766.50 | - | - | - | - | -2.04% | -3.75% |
| CAIRN ENERGY | 167.60 | 4.29% | 6.90 | 264898 | 162.30 | 159.60 | 168.30 | - | - | - | - | -3.62% | -21.97% |
| CALEDONIA INVESTMENT | 2795.00 | 2.01% | 55.00 | 567 | 2750.00 | 2745.00 | 2800.00 | - | - | - | - | -0.18% | 0.65% |
| CAPITA | 107.05 | 0.75% | 0.80 | 872860 | 107.45 | 106.70 | 110.20 | - | - | - | - | 3.53% | -56.63% |
| CAPITAL & COUNTIES | 251.00 | 1.62% | 4.00 | 438735 | 248.20 | 247.70 | 252.30 | - | - | - | - | -1.57% | -21.27% |
| Capital & Regional | 36.35 | 7.39% | 2.50 | 124088 | 34.85 | 34.70 | 36.35 | - | - | - | - | -4.09% | -37.33% |
| CAPITAL GEARING | 4090.00 | 0.00% | 0.00 | - | 4090.00 | 4090.00 | 4090.00 | - | - | - | - | 0.74% | 3.28% |
| Card Factory | 180.40 | -0.28% | -0.50 | 16851 | 182.50 | 179.90 | 183.50 | - | - | - | - | -6.14% | -38.64% |
| Carnival | 4375.00 | 0.83% | 36.00 | 189894 | 4394.50 | 4369.00 | 4474.00 | - | - | - | - | -3.83% | -11.08% |
| Carpetright | 16.50 | 0.00% | 0.00 | - | 16.50 | 16.50 | 16.50 | - | - | - | - | -5.71% | -90.29% |
| Carr's Group | 167.50 | 0.00% | 0.00 | - | 167.50 | 167.50 | 167.50 | - | - | - | - | - | 27.38% |
| CC JAP.+GROWTH TR. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CENTAMIN | 100.33 | 1.20% | 1.19 | 1690248 | 99.56 | 97.10 | 102.30 | - | - | - | - | -3.81% | -36.46% |
| CENTRICA | 139.50 | 2.72% | 3.70 | 6413147 | 137.80 | 136.10 | 139.75 | - | - | - | - | 1.09% | 0.87% |
| Charles Taylor | 224.00 | -2.61% | -6.00 | 1661 | 224.00 | 224.00 | 224.00 | - | - | - | - | -3.03% | -19.86% |
| CHAR.COUR.FIN.SER. L | 234.40 | 1.56% | 3.60 | 11511 | 240.60 | 232.60 | 241.20 | - | - | - | - | -0.51% | - |
| CHEMRING GROUP | 167.40 | 1.82% | 3.00 | 8019 | 169.00 | 166.40 | 169.00 | - | - | - | - | -0.36% | -9.02% |
| CHESNARA | 331.50 | 0.45% | 1.50 | 170 | 330.50 | 330.00 | 331.50 | - | - | - | - | -6.09% | -14.51% |
| CINEWORLD GROUP | 271.00 | 1.12% | 3.00 | 470653 | 269.40 | 269.00 | 276.60 | - | - | - | - | -1.60% | 2.22% |
| Circassia Pharmaceut | 61.60 | -1.12% | -0.70 | 3032 | 61.60 | 61.60 | 61.60 | - | - | - | - | -4.35% | -40.77% |
| CITY MERCH.H.YL.TR.L | 188.00 | 0.00% | 0.00 | - | 188.00 | 188.00 | 188.00 | - | - | - | - | - | -4.81% |
| CITY OF LONDON INV G | 391.00 | 0.00% | 0.00 | - | 391.00 | 391.00 | 391.00 | - | - | - | - | - | -3.93% |
| City of London Inv T | 387.00 | 0.65% | 2.50 | 2290 | 388.50 | 387.00 | 389.50 | - | - | - | - | -2.76% | -11.80% |
| CIVITAS SOCI.HOUS.LS | 97.00 | -0.21% | -0.20 | 8535 | 97.40 | 97.00 | 97.40 | - | - | - | - | -8.92% | -14.16% |
| Clarkson PLC | 2115.00 | 0.48% | 10.00 | 2797 | 2095.00 | 2060.00 | 2115.00 | - | - | - | - | -10.38% | -26.05% |
| CLIPPER LOG. (WI) LS | 269.00 | -7.56% | -22.00 | 2432 | 291.00 | 269.00 | 293.00 | - | - | - | - | -8.81% | -37.79% |
| CLOSE BROTHERS GROUP | 1446.00 | 1.69% | 24.00 | 50989 | 1437.00 | 1435.00 | 1459.00 | - | - | - | - | -4.17% | -0.55% |
| CLS HOLDINGS | 217.00 | 0.93% | 2.00 | 2189 | 218.00 | 217.00 | 218.00 | - | - | - | - | -1.14% | -10.81% |
| CMC MARKETS PLC LS - | 105.00 | -0.57% | -0.60 | 19789 | 106.60 | 103.40 | 106.60 | - | - | - | - | -6.25% | -30.23% |
| Coats Group PLC | 80.30 | 3.21% | 2.50 | 111365 | 78.50 | 78.50 | 81.20 | - | - | - | - | -0.99% | -9.62% |
| COBHAM | 101.50 | 1.52% | 1.52 | 1110020 | 100.25 | 99.94 | 102.00 | - | - | - | - | -0.54% | -18.99% |
| Coca-Cola HBC | 2369.00 | 1.76% | 41.00 | 95232 | 2344.00 | 2344.00 | 2399.00 | - | - | - | - | 1.85% | -2.79% |
| Compass Group | 1668.00 | 2.33% | 38.00 | 1117156 | 1629.50 | 1622.00 | 1684.00 | - | - | - | - | -0.12% | 3.67% |
| Computacenter | 975.00 | 0.72% | 7.00 | 35512 | 994.00 | 958.00 | 994.00 | - | - | - | - | -9.89% | -15.66% |
| CONNECT GROUP PLC LS | 35.60 | -3.26% | -1.20 | 14135 | 35.38 | 35.38 | 35.60 | - | - | - | - | -4.17% | -68.36% |
| CONSORT MEDICAL LS-, | 1050.00 | 0.00% | 0.00 | - | 1050.00 | 1050.00 | 1050.00 | - | - | - | - | - | -9.09% |
| CONTOURGLOBAL (WI) L | 165.95 | -6.56% | -11.65 | 979 | 165.95 | 165.95 | 165.95 | - | - | - | - | -11.87% | -35.43% |
| ConvaTec Group | 150.75 | 0.13% | 0.20 | 1601118 | 151.80 | 150.55 | 154.20 | - | - | - | - | -0.50% | -26.96% |
| COSTAIN GROUP | 335.50 | 1.36% | 4.50 | 11013 | 331.75 | 328.50 | 336.25 | - | - | - | - | -7.70% | -28.12% |
| COUNTRYSIDE PR.PLC L | 294.20 | 3.30% | 9.40 | 69112 | 289.80 | 288.40 | 294.60 | - | - | - | - | 1.52% | -16.78% |
| Countrywide | 9.68 | 0.21% | 0.02 | 46803 | 9.75 | 9.60 | 9.91 | - | - | - | - | 10.63% | -92.13% |
| CQS NEW CITY HIGH YL | 58.00 | 0.00% | 0.00 | - | 58.00 | 58.00 | 58.00 | - | - | - | - | -1.02% | -6.45% |
| CRANSWICK | 2778.00 | 0.65% | 18.00 | 8669 | 2780.00 | 2762.00 | 2804.00 | - | - | - | - | -1.07% | -16.43% |
| Crest Nicholson | 338.40 | 1.38% | 4.60 | 78363 | 337.60 | 336.60 | 343.60 | - | - | - | - | -1.40% | -37.97% |
| CRH PLC | 2046.00 | 3.10% | 61.50 | 328565 | 2027.00 | 2023.00 | 2097.00 | - | - | - | - | -5.06% | -23.20% |
| Croda Int | 4680.00 | 1.10% | 51.00 | 108325 | 4694.00 | 4680.00 | 4750.00 | - | - | - | - | -4.20% | 5.71% |
| CUSTODIAN REIT PLC L | 116.00 | 0.00% | 0.00 | - | 116.00 | 116.00 | 116.00 | - | - | - | - | - | -1.07% |
| CVC CR.PTNRS EUR.OPP | 111.00 | 0.00% | 0.00 | 161 | 111.00 | 111.00 | 111.00 | - | - | - | - | -0.89% | -0.89% |
| CYBG PLC LS 0,10 | 189.00 | 1.18% | 2.20 | 998822 | 186.70 | 186.30 | 191.70 | - | - | - | - | -7.62% | -44.20% |
| DAEJAN | 5880.00 | 0.86% | 50.00 | 46 | 5780.00 | 5780.00 | 5920.00 | - | - | - | - | 0.51% | -2.89% |
| DAIRY CREST GROUP | 446.20 | 0.04% | 0.20 | 22977 | 448.00 | 446.20 | 452.40 | - | - | - | - | -2.41% | -22.67% |
| DCC | 5805.00 | 2.29% | 130.00 | 40348 | 5715.00 | 5715.00 | 5860.00 | - | - | - | - | -1.28% | -22.96% |
| DE LA RUE | 436.50 | -2.13% | -9.50 | 5249 | 446.50 | 436.50 | 451.00 | - | - | - | - | -5.52% | -31.96% |
| DEBENHAMS | 5.70 | -3.47% | -0.20 | 28841 | 5.88 | 5.68 | 5.88 | - | - | - | - | -14.55% | -83.37% |
| DECHRA PHARMA | 2157.00 | 0.89% | 19.00 | 49536 | 2146.00 | 2146.00 | 2200.00 | - | - | - | - | 0.14% | 2.81% |
| Derwent London | 2893.00 | 1.15% | 33.00 | 35695 | 2898.00 | 2884.00 | 2931.00 | - | - | - | - | 1.37% | -7.10% |
| DEVRO | 171.00 | -1.38% | -2.40 | 12849 | 170.60 | 170.60 | 173.40 | - | - | - | - | -4.79% | -25.16% |
| DFS FURNITURE PLC | 201.00 | 0.70% | 1.40 | 3985 | 199.40 | 199.40 | 202.50 | - | - | - | - | -5.19% | 2.94% |
| Diageo | 2787.00 | 1.25% | 34.50 | 1322985 | 2777.50 | 2774.00 | 2825.00 | - | - | - | - | -0.92% | 2.13% |
| DIALIGHT PLC LS-,018 | 362.00 | 0.00% | 0.00 | - | 362.00 | 362.00 | 362.00 | - | - | - | - | - | -38.12% |
| Dignity | 740.50 | 2.63% | 19.00 | 24995 | 725.00 | 721.50 | 745.50 | - | - | - | - | -7.90% | -59.22% |
| DIPLOMA | 1202.00 | -0.17% | -2.00 | 14477 | 1225.00 | 1200.00 | 1225.00 | - | - | - | - | -4.22% | -3.14% |
| Direct Line Insuranc | 307.90 | -1.16% | -3.60 | 1175708 | 312.40 | 307.70 | 314.20 | - | - | - | - | -6.19% | -19.57% |
| ACAL | 355.00 | 0.00% | 0.00 | - | 355.00 | 355.00 | 355.00 | - | - | - | - | 3.50% | -4.57% |
| DIVERSE INCOME TRUST | 93.80 | 0.00% | 0.00 | - | 93.80 | 93.80 | 93.80 | - | - | - | - | -1.26% | -8.38% |
| Dixons Carphone | 156.60 | -0.70% | -1.10 | 464647 | 158.00 | 156.35 | 159.40 | - | - | - | - | -3.03% | -21.93% |
| DOMINOS PIZZA UK&IRL | 257.80 | 0.16% | 0.40 | 149130 | 257.20 | 256.90 | 261.50 | - | - | - | - | 0.16% | -25.73% |
| DP EURASIA N.V. EO 0 | 118.40 | -3.58% | -4.40 | 1155 | 115.80 | 115.80 | 118.40 | - | - | - | - | -1.50% | -46.18% |
| DRAX GROUP | 363.80 | 1.22% | 4.40 | 215153 | 361.20 | 361.20 | 367.80 | - | - | - | - | -6.96% | 34.94% |
| SMITH (DS) | 308.60 | 0.39% | 1.20 | 2739584 | 315.50 | 305.30 | 316.00 | - | - | - | - | -7.85% | -36.28% |
| DUNEDIN INC GWTH INV | 245.00 | 0.00% | 0.00 | - | 245.00 | 245.00 | 245.00 | - | - | - | - | 2.30% | -5.86% |
| DUNELM GROUP | 608.50 | -0.08% | -0.50 | 43864 | 620.00 | 608.50 | 639.00 | - | - | - | - | 12.06% | -11.97% |
| EASYJET | 1109.50 | 0.82% | 9.00 | 522385 | 1124.00 | 1100.50 | 1135.00 | - | - | - | - | -0.36% | -23.90% |
| ECOFIN GL.UTIL.+INFR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EDINBURGH DRAGON TST | 362.00 | 0.84% | 3.00 | 11 | 362.00 | 362.00 | 362.00 | - | - | - | - | 0.70% | -2.16% |
| EDINBURGH INV TRUST | 611.00 | 0.99% | 6.00 | 3786 | 618.00 | 611.00 | 618.00 | - | - | - | - | -3.48% | -12.78% |
| EDINBURGH WORLDWIDE | 802.00 | 2.04% | 16.00 | 1256 | 808.00 | 802.00 | 814.00 | - | - | - | - | 0.50% | 6.08% |
| EDISTON PROP. INV. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ei Group | 176.80 | -0.56% | -1.00 | 211391 | 179.20 | 176.80 | 181.00 | - | - | - | - | -4.54% | 24.51% |
| ELECTRA PRIVATE EQ | 438.50 | 0.00% | 0.00 | - | 438.50 | 438.50 | 438.50 | - | - | - | - | - | -53.08% |
| ELECTROCOMPONENTS | 501.80 | -0.12% | -0.60 | 269874 | 506.80 | 499.60 | 512.40 | - | - | - | - | -2.07% | -19.90% |
| ELEMENTIS | 174.80 | -2.73% | -4.90 | 351390 | 181.30 | 170.40 | 181.60 | - | - | - | - | -11.04% | -33.47% |
| Empiric Student Ppty | 93.15 | -0.37% | -0.35 | 76317 | 93.70 | 93.00 | 93.70 | - | - | - | - | -1.74% | -0.64% |
| ENERGEAN OIL+GAS LS | 580.00 | 0.17% | 1.00 | 3682 | 578.50 | 578.00 | 585.00 | - | - | - | - | 3.39% | - |
| EnQuest | 23.95 | 4.59% | 1.05 | 389787 | 23.30 | 22.70 | 24.25 | - | - | - | - | 5.97% | -2.52% |
| ENTERTAINMENT ONE CA | 350.00 | -1.07% | -3.80 | 50135 | 354.20 | 349.20 | 360.60 | - | - | - | - | -4.21% | 7.16% |
| EP GLOBAL OPP TRUST | 297.00 | 0.00% | 0.00 | - | 297.00 | 297.00 | 297.00 | - | - | - | - | - | -4.19% |
| EQUINITI GRP PLC LS | 212.00 | 0.95% | 2.00 | 70241 | 211.50 | 209.50 | 216.50 | - | - | - | - | -5.99% | -26.16% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Esure Group | 279.70 | 0.00% | 0.00 | 13743 | 279.60 | 279.60 | 279.80 | - | - | - | - | 0.07% | 12.51% |
| EUROMONEY INST INV | 1220.00 | -0.97% | -12.00 | 1272 | 1282.00 | 1182.00 | 1282.00 | - | - | - | - | -4.24% | -6.23% |
| EUROPEAN INVEST TST | 818.00 | 0.00% | 0.00 | - | 818.00 | 818.00 | 818.00 | - | - | - | - | - | -10.99% |
| EVRAZ | 483.00 | 4.50% | 20.80 | 1052068 | 472.30 | 469.70 | 496.40 | - | - | - | - | 4.89% | 42.81% |
| EXPERIAN | 1862.00 | 1.14% | 21.00 | 702892 | 1853.00 | 1843.00 | 1892.50 | - | - | - | - | -1.87% | 14.09% |
| F&C COMMERCIAL PPTY | 135.20 | 1.96% | 2.60 | 10538 | 133.40 | 133.40 | 135.20 | - | - | - | - | - | -0.52% |
| F+C UK REAL E.I.L.LS | 85.40 | 0.00% | 0.00 | - | 85.40 | 85.40 | 85.40 | - | - | - | - | -2.51% | -15.45% |
| FDM Group | 770.00 | -0.77% | -6.00 | 4599 | 775.00 | 749.00 |