Finanz und Wirtschaft 
19.10.2019 23:55:04
Chart
Kursdaten
| Kurs | 3956.89 | Eröffnung | 3970.80 |
| Diff. absolut | -13.91 | Tages-Hoch | 3978.53 |
| Diff. % | -0.35 % | Tages-Tief | 3955.03 |
| Volumen | 1025641931 | Umsatz | 425309398740 |
| Schlusskurs vom 17.10.2019 | 3970.80 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 18.10.2019 / 17:45 |
| Währung | GBP | Aktualisierungsstand | 19.10.2019 / 23:55 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 7.79% | 4205.7 | 3609.7 |
| 1 Woche | -0.78% | 3995.8 | 3951.3 |
| 1 Monat | -1.58% | 4077.8 | 3857.7 |
| 3 Monate | -3.12% | 4205.7 | 3841.9 |
| 6 Monate | -3.02% | 4205.7 | 3841.9 |
| 1 Jahr | 2.50% | 4205.7 | 3573.3 |
| 3 Jahre | 4.13% | 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 | 1075.50 | -1.51% | -16.50 | 322180 | 1082.50 | 1071.00 | 1093.50 | 296 | 1073.00 | 1077.00 | 1000 | -1.19% | 38.81% |
| 3I INFRASTRUCTURE | 287.50 | 0.52% | 1.50 | 144766 | 287.00 | 286.00 | 288.50 | 27 | 286.00 | 288.00 | 11111 | 1.59% | 11.15% |
| 4IMPRINT GROUP | 3045.00 | -0.81% | -25.00 | 805 | 3080.00 | 3030.00 | 3080.00 | 176 | 2960.00 | 3060.00 | 35 | -1.14% | 65.49% |
| 888 HOLDINGS | 159.85 | -1.69% | -2.75 | 20655 | 161.20 | 159.80 | 162.00 | 439 | 159.60 | 160.70 | 482 | -1.69% | -8.71% |
| A.G. BARR LS-,04167 | 555.00 | 0.18% | 1.00 | 6424 | 555.00 | 554.00 | 560.00 | 360 | 553.00 | 555.00 | 123 | -0.89% | -30.01% |
| AA | 46.74 | -0.85% | -0.40 | 32269 | 46.84 | 46.50 | 47.86 | 15204 | 46.10 | 47.00 | 3309 | 1.61% | -37.51% |
| ABERDEEN ASIAN INC | 213.00 | 0.00% | 0.00 | - | 213.00 | 213.00 | 213.00 | 348 | 209.00 | 212.00 | 762 | -0.47% | 11.23% |
| Aberdeen Diversif. I | 106.50 | 0.00% | 0.00 | - | 106.50 | 106.50 | 106.50 | 21 | 107.50 | 123.00 | 5000 | -0.47% | -6.17% |
| ABERDEEN NEW DAWN | 248.00 | 0.00% | 0.00 | - | 248.00 | 248.00 | 248.00 | 461 | 236.00 | 248.00 | 1542 | - | 14.29% |
| Aberdeen New India I | 497.50 | 0.00% | 0.00 | - | 497.50 | 497.50 | 497.50 | 191 | 473.00 | 484.00 | 195 | - | 8.39% |
| Aberdeen Standard As | 1070.00 | 0.00% | 0.00 | - | 1070.00 | 1070.00 | 1070.00 | 100 | 1015.00 | 1030.00 | 151 | - | 5.94% |
| Aberdeen Standard Eq | 365.00 | 0.00% | 0.00 | - | 365.00 | 365.00 | 365.00 | 12 | 377.00 | 372.00 | 401 | - | -8.52% |
| ABER.STAN.EUR.LOG. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABERFORTH SMALLER CO | 1352.00 | 1.50% | 20.00 | 2167 | 1334.00 | 1334.00 | 1352.00 | 225 | 1318.00 | 1352.00 | 1028 | 8.07% | 18.80% |
| ABERFORTH SPLIT LEV. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Admiral Group | 2061.00 | -0.05% | -1.00 | 126297 | 2056.00 | 2039.00 | 2065.00 | 270 | 2060.00 | 2069.00 | 294 | -0.53% | 1.03% |
| AEW UK REIT PLC LS-, | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AGGREKO | 783.20 | -0.05% | -0.40 | 128046 | 779.80 | 775.20 | 787.00 | 3477 | 777.60 | 783.60 | 1400 | -1.34% | 7.08% |
| AIRTEL AFRICA PLC DL | 58.45 | -0.17% | -0.10 | 39985 | 59.60 | 57.80 | 59.60 | 1952 | 55.50 | 58.45 | 100 | 9.66% | - |
| AJ BELL PLC (WI) -,0 | 387.00 | 1.84% | 7.00 | 25235 | 380.00 | 379.00 | 388.50 | 84 | 298.00 | 400.50 | 341 | 6.76% | - |
| ALCENT.EURO.FL.R.INC | 98.40 | 0.00% | 0.00 | - | 98.40 | 98.40 | 98.40 | 15 | 99.80 | 98.40 | 1 | - | -1.20% |
| ALFA FIN.SOFTW.HL.LS | 85.10 | 0.77% | 0.65 | 3180 | 87.05 | 85.00 | 87.05 | 557 | 84.20 | 87.00 | 99 | -3.51% | -24.69% |
| ALLIANCE TRUST | 775.00 | -1.15% | -9.00 | 12618 | 778.00 | 774.00 | 779.00 | 186 | 775.00 | 777.00 | 1500 | -0.77% | 12.81% |
| ALLIANZ TECH TST | 1462.00 | -2.92% | -44.00 | 663 | 1476.00 | 1462.00 | 1476.00 | 56 | 1460.00 | 1462.00 | 61 | -7.00% | 16.03% |
| ALLIED MINDS (WI) LS | 47.50 | 1.06% | 0.50 | 1500 | 47.50 | 47.50 | 47.50 | 1111 | 46.80 | 46.95 | 535 | -4.81% | -28.03% |
| AMIGO HLDGS PLC. LS- | 79.30 | 0.13% | 0.10 | 6617 | 78.40 | 78.40 | 79.50 | 612 | 75.90 | 79.50 | 2500 | 10.14% | -71.67% |
| ANGLO AMERICAN | 1901.20 | 0.00% | 0.00 | 391159 | 1883.80 | 1867.60 | 1912.40 | 270 | 1900.60 | 1902.60 | 174 | -4.06% | 9.16% |
| ANGLO-EASTERN | 438.00 | 0.00% | 0.00 | - | 438.00 | 438.00 | 438.00 | 430 | 436.00 | 584.00 | 40 | - | -27.00% |
| ANTOFAGASTA | 871.40 | 0.48% | 4.20 | 252049 | 854.20 | 848.30 | 877.00 | 563 | 870.20 | 875.60 | 600 | -0.32% | 10.92% |
| AO WORLD PLC | 66.00 | 0.15% | 0.10 | 6760 | 66.70 | 65.60 | 66.70 | 1 | 65.00 | 66.60 | 5243 | 0.76% | -48.44% |
| APAX GLOBAL ALPHA LT | 160.75 | 0.47% | 0.75 | 73 | 159.00 | 159.00 | 160.75 | 578 | 157.50 | 166.00 | 360 | 3.04% | 11.63% |
| Aptitude Software Gr | 598.50 | 3.19% | 18.50 | 365 | 598.50 | 598.50 | 598.50 | 365 | 562.00 | 600.00 | 19 | 0.84% | 67.65% |
| Arrow Global Group | 220.60 | 1.66% | 3.60 | 7068 | 224.00 | 220.30 | 224.00 | 2194 | 217.00 | 223.60 | 520 | 0.36% | 26.35% |
| ARTEMIS ALPHA TRUST | 283.50 | 0.17% | 0.49 | 3553 | 283.50 | 283.50 | 283.50 | 6 | 276.00 | 278.00 | 12 | 0.17% | -20.07% |
| ASA INTL GRP PLC LS | 386.00 | 0.00% | 0.00 | - | 386.00 | 386.00 | 386.00 | 22 | 333.00 | 420.00 | 10000 | - | - |
| ASCENTIAL PLC LS-,01 | 362.40 | -0.38% | -1.40 | 22916 | 361.60 | 360.60 | 364.80 | 6880 | 358.00 | 364.20 | 2551 | -0.33% | -3.62% |
| ASHMORE GROUP | 479.80 | -2.40% | -11.80 | 912267 | 479.80 | 479.80 | 489.00 | 1506 | 477.40 | 479.80 | 956 | 0.25% | 31.67% |
| ASHTEAD GROUP | 2157.00 | 1.08% | 23.00 | 178145 | 2116.00 | 2116.00 | 2165.00 | 284 | 2147.00 | 2157.00 | 140 | -0.87% | 32.13% |
| A.B. Foods | 2234.00 | -0.40% | -9.00 | 564470 | 2233.00 | 2226.00 | 2258.00 | 500 | 2232.00 | 2235.00 | 270 | 2.95% | 8.87% |
| Assura PLC | 75.20 | 1.62% | 1.20 | 1585758 | 74.10 | 74.10 | 75.40 | 3865 | 75.10 | 75.80 | 6635 | 0.40% | 41.62% |
| Aston Martin Lagonda | 478.70 | -4.18% | -20.90 | 13985 | 486.85 | 475.00 | 490.70 | 147 | 473.90 | 487.70 | 1521 | 6.40% | -61.31% |
| AstraZeneca | 6787.00 | -0.59% | -40.00 | 349310 | 6818.00 | 6764.00 | 6855.00 | 500 | 6782.00 | 6786.00 | 147 | -1.52% | 15.82% |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVAST PLC. (WI) LS-, | 400.00 | 8.81% | 32.40 | 164317 | 387.00 | 377.60 | 402.00 | 844 | 400.00 | 404.40 | 1987 | 7.30% | 40.60% |
| AVEVA GROUP | 3920.00 | 1.24% | 48.00 | 55927 | 3854.00 | 3828.00 | 3954.00 | 60 | 3918.00 | 3922.00 | 66 | 5.04% | 61.32% |
| AVI Global Trust | 734.00 | 0.00% | 0.00 | - | 734.00 | 734.00 | 734.00 | 153 | 722.00 | 727.00 | 600 | -0.34% | 10.21% |
| Aviva | 413.20 | 1.08% | 4.40 | 3271694 | 406.00 | 404.20 | 420.50 | 11515 | 409.80 | 415.80 | 11515 | 1.60% | 10.45% |
| AVON RUBBER | 1708.00 | 0.29% | 5.00 | 2688 | 1710.00 | 1705.00 | 1710.00 | 157 | 1680.00 | 1716.00 | 45 | -0.93% | 34.49% |
| B & M Europ.Value Re | 383.00 | 0.00% | 0.00 | 2306438 | 384.00 | 379.20 | 386.70 | 10446 | 380.10 | 385.70 | 8359 | 0.42% | 36.54% |
| BABCOCK INT GROUP | 558.00 | 0.79% | 4.40 | 329784 | 555.40 | 549.00 | 561.80 | 1141 | 556.20 | 560.00 | 1141 | 3.30% | 13.60% |
| BAE SYSTEMS | 540.00 | -0.37% | -2.00 | 1340328 | 538.00 | 533.00 | 541.40 | 729 | 538.80 | 540.00 | 671 | -2.88% | 17.37% |
| BAILLIE GIFFORD JP | 798.00 | -0.13% | -1.00 | 1066 | 796.00 | 796.00 | 798.00 | 32 | 796.00 | 799.00 | 600 | -1.24% | 18.57% |
| BAILLIE GIFFORD SHIN | 172.60 | -2.60% | -4.60 | 348 | 172.60 | 172.60 | 172.60 | 1500 | 168.40 | 172.80 | 472 | -4.85% | 5.53% |
| SCHRODER UK GROWTH F | 169.25 | 0.00% | 0.00 | - | 169.25 | 169.25 | 169.25 | 78 | 170.00 | 171.50 | 1580 | - | 4.15% |
| BAI.GIF. US GROWTH L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAKKAVOR GRP PLC LS | 127.40 | -1.62% | -2.10 | 771 | 129.00 | 127.00 | 129.00 | 99 | 126.00 | 130.20 | 464 | -3.48% | -12.14% |
| BALFOUR BEATTY | 230.20 | 0.26% | 0.60 | 205531 | 228.20 | 228.20 | 233.00 | 2819 | 230.00 | 230.40 | 1300 | 2.77% | -7.51% |
| Bank of Georgia | 1330.00 | -0.23% | -3.00 | 2389 | 1309.00 | 1304.00 | 1330.00 | 205 | 1329.00 | 1384.00 | 221 | -0.60% | -3.51% |
| BANKERS INV TRUST | 927.00 | -0.64% | -6.00 | 1812 | 929.00 | 926.00 | 930.00 | 207 | 926.00 | 943.00 | 1267 | -1.01% | 18.54% |
| Barclays Bank | 164.90 | 0.05% | 0.08 | 10892594 | 162.32 | 162.32 | 167.82 | 3693 | 164.64 | 164.94 | 3693 | 2.93% | 10.12% |
| BARRATT DEVELOPMENTS | 672.60 | -0.27% | -1.80 | 832866 | 670.00 | 661.40 | 685.20 | 886 | 672.00 | 674.80 | 886 | 3.13% | 45.68% |
| Batm Advanced Com. | 38.70 | 0.00% | 0.00 | - | 38.70 | 38.70 | 38.70 | 3341 | 37.40 | 38.90 | 1945 | - | -13.23% |
| BB HEALTHCA.TR.RED.L | 125.00 | -0.60% | -0.75 | 8245 | 125.00 | 125.00 | 125.00 | 1136 | 124.50 | 129.50 | 6464 | -1.57% | 7.30% |
| BBA AVIATION | 301.00 | -0.33% | -1.00 | 1030683 | 301.80 | 299.60 | 306.20 | 3800 | 300.80 | 305.00 | 2976 | -6.00% | 37.57% |
| BBGI SIVAV SA | 164.00 | 0.15% | 0.25 | 175203 | 163.75 | 163.00 | 164.00 | 2514 | 163.50 | 168.00 | 4165 | -0.91% | 5.47% |
| BEAZLEY PLC LS -,05 | 611.50 | -0.24% | -1.50 | 161915 | 611.00 | 606.50 | 615.50 | 6552 | 606.00 | 613.00 | 631 | -1.13% | 21.09% |
| BELLWAY | 3378.00 | 0.36% | 12.00 | 85996 | 3370.00 | 3345.00 | 3429.00 | 1184 | 3363.00 | 3380.00 | 70 | -4.85% | 34.26% |
| BERKELEY GROUP | 4522.00 | 1.01% | 45.00 | 173616 | 4461.00 | 4458.00 | 4591.50 | 136 | 4518.00 | 4537.00 | 631 | 3.86% | 30.54% |
| BH GLOBAL LTD GBP | 1510.00 | -1.47% | -22.50 | 5000 | 1510.00 | 1510.00 | 1510.00 | 500 | 1510.00 | 1500.00 | 1205 | -1.47% | 1.34% |
| BH MACRO LTD GBP | 2650.00 | 0.00% | 0.00 | - | 2650.00 | 2650.00 | 2650.00 | 101 | 2620.00 | 2650.00 | 88 | 2.32% | 9.96% |
| BHP Group | 1602.00 | -0.35% | -5.60 | 499896 | 1608.20 | 1585.60 | 1616.40 | 240 | 1602.00 | 1602.80 | 461 | -6.64% | -2.79% |
| BIFFA PLC LS-,01 | 255.00 | 0.39% | 1.00 | 2176 | 256.50 | 255.00 | 257.00 | 251 | 255.00 | 258.00 | 48 | 4.51% | 29.44% |
| BIG YELLOW GROUP | 1140.00 | 0.62% | 7.00 | 18843 | 1139.00 | 1133.00 | 1151.00 | 551 | 1139.00 | 1145.00 | 211 | 0.18% | 31.03% |
| BIOTECH GROWTH TR. L | 672.00 | 0.00% | 0.00 | - | 672.00 | 672.00 | 672.00 | 200 | 676.00 | 670.00 | 296 | - | 6.67% |
| BLACKR.NOR.AM.INC.TR | 182.00 | 0.00% | 0.00 | - | 182.00 | 182.00 | 182.00 | 437 | 180.00 | 185.00 | 841 | - | 10.64% |
| BLACKROCK FRONT MKTS | 123.00 | 0.00% | 0.00 | - | 123.00 | 123.00 | 123.00 | 465 | 125.00 | 126.50 | 453 | -5.75% | -9.56% |
| BLACKROCK GREAT EUR | 380.00 | 0.00% | 0.00 | - | 380.00 | 380.00 | 380.00 | 1250 | 382.00 | 376.00 | 1638 | - | 22.19% |
| BLACKROCK LAT AM | 450.00 | 0.00% | 0.00 | - | 450.00 | 450.00 | 450.00 | 210 | 440.00 | 450.00 | 754 | - | 6.64% |
| BLACKROCK SMLR CO | 1458.00 | 0.14% | 2.00 | 652 | 1452.00 | 1448.00 | 1460.00 | 323 | 1452.00 | 1460.00 | 180 | 4.14% | 22.52% |
| THROGMORTON TRUST | 590.00 | 0.00% | 0.00 | - | 590.00 | 590.00 | 590.00 | 1125 | 500.00 | 590.00 | 382 | 7.27% | 34.09% |
| BLACKROCK WLD MINING | 336.50 | 0.60% | 2.00 | 2065 | 337.00 | 335.50 | 337.50 | 656 | 334.50 | 336.50 | 614 | -3.30% | -1.46% |
| BLOOMSBURY PUB. | 256.00 | 3.02% | 7.50 | 11137 | 253.50 | 253.50 | 256.00 | 1093 | 248.00 | 365.00 | 3 | 7.11% | 26.73% |
| BLUEFIELD SOLAR INCO | 131.00 | 0.00% | 0.00 | - | 131.00 | 131.00 | 131.00 | 2203 | 130.50 | 131.50 | 353 | 1.55% | 6.50% |
| F&C CAPITAL & INCOME | 316.00 | 0.00% | 0.00 | - | 316.00 | 316.00 | 316.00 | 310 | 308.00 | 318.00 | 278 | - | 12.86% |
| BMO COMMERCIAL PPTY | 121.40 | 0.83% | 1.00 | 8409 | 121.30 | 121.30 | 121.40 | 11744 | 115.60 | 122.20 | 1166 | 2.71% | -3.04% |
| BMO REAL ESTATE INV. | 86.10 | 0.00% | 0.00 | - | 86.10 | 86.10 | 86.10 | 683 | 84.60 | 87.80 | 714 | 5.26% | - |
| BODYCOTE PLC LS -,17 | 683.00 | 1.86% | 12.50 | 159648 | 674.50 | 673.00 | 685.25 | 290 | 681.00 | 688.00 | 1952 | -2.36% | -5.70% |
| BOVIS HOMES GROUP | 1223.00 | 0.74% | 9.00 | 74704 | 1217.00 | 1209.00 | 1241.00 | 2672 | 1209.00 | 1223.00 | 950 | 3.03% | 42.37% |
| BP | 485.95 | -0.60% | -2.95 | 3828787 | 488.60 | 484.00 | 489.35 | 1221 | 485.60 | 485.90 | 2032 | -1.26% | -2.11% |
| BREWIN DOLPHIN | 335.20 | 0.24% | 0.80 | 9653 | 336.20 | 334.60 | 337.60 | 787 | 332.80 | 335.00 | 1100 | 7.02% | 3.91% |
| BRIT AMER TOBACCO | 2671.00 | -0.69% | -18.50 | 511107 | 2683.00 | 2648.00 | 2692.00 | 500 | 2670.00 | 2674.50 | 1400 | -0.98% | 6.69% |
| BRITISH LAND CO | 632.00 | 0.03% | 0.20 | 999744 | 627.40 | 626.00 | 637.60 | 979 | 630.00 | 632.20 | 800 | 7.30% | 18.13% |
| BRITVIC | 1055.00 | -1.31% | -14.00 | 131703 | 1046.00 | 1044.50 | 1065.00 | 700 | 1053.00 | 1057.00 | 280 | 3.33% | 32.04% |
| BROWN GROUP | 122.35 | 2.30% | 2.75 | 15207 | 119.70 | 119.30 | 125.70 | 1187 | 121.80 | 124.10 | 900 | 11.23% | 35.04% |
| BRUNNER INVESTMENT T | 790.00 | 0.00% | 0.00 | - | 790.00 | 790.00 | 790.00 | 575 | 806.00 | 800.00 | 254 | - | 14.16% |
| BT GROUP | 206.22 | 0.97% | 1.98 | 4143926 | 203.70 | 202.60 | 207.10 | 1813 | 206.15 | 206.25 | 1813 | 4.79% | -13.24% |
| BUNZL | 1965.00 | -0.96% | -19.00 | 167424 | 1976.00 | 1954.50 | 1990.00 | 302 | 1962.00 | 1965.00 | 230 | -2.29% | -16.84% |
| BURBERRY GROUP | 1877.50 | -1.80% | -34.50 | 347390 | 1902.00 | 1856.50 | 1911.00 | 307 | 1874.00 | 1879.50 | 114 | -6.82% | 8.49% |
| CAIRN ENERGY | 193.90 | 0.00% | 0.00 | 125098 | 195.10 | 193.00 | 197.30 | 13658 | 192.40 | 194.20 | 894 | 0.36% | 29.27% |
| CALEDONIA INVESTMENT | 2995.00 | 0.00% | 0.00 | 2074 | 2990.00 | 2990.00 | 3005.00 | 59 | 2950.00 | 3000.00 | 40 | 0.84% | 6.39% |
| CAPITA | 171.10 | -1.50% | -2.60 | 1084210 | 173.95 | 170.65 | 175.45 | 23405 | 164.10 | 171.10 | 281 | 5.75% | 51.82% |
| CAPITAL & COUNTIES | 249.60 | 1.71% | 4.20 | 300042 | 246.00 | 244.00 | 250.30 | 2569 | 249.50 | 251.70 | 16032 | 2.89% | 8.43% |
| Capital & Regional | 26.30 | 0.00% | 0.00 | - | 26.30 | 26.30 | 26.30 | 2830 | 26.00 | 26.25 | 2710 | 39.15% | -10.70% |
| CAPITAL GEARING | 4305.00 | 0.00% | 0.00 | - | 4305.00 | 4305.00 | 4305.00 | 121 | 4310.00 | 4410.00 | 12 | -0.35% | 5.77% |
| Card Factory | 171.40 | -0.70% | -1.20 | 27582 | 173.90 | 170.80 | 175.00 | 1537 | 169.10 | 171.60 | 1242 | -2.78% | -2.61% |
| Carnival | 3063.00 | -0.46% | -14.00 | 131713 | 3056.00 | 3039.00 | 3077.00 | 217 | 3055.00 | 3064.00 | 170 | -1.92% | -18.41% |
| Carr's Group | 134.00 | 0.00% | 0.00 | - | 134.00 | 134.00 | 134.00 | 150 | 134.00 | 157.00 | 667 | - | -20.00% |
| CC JAP.+GROWTH TR. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CENTAMIN | 109.05 | -1.13% | -1.25 | 602238 | 109.10 | 106.55 | 109.45 | 1105 | 108.95 | 109.50 | 4285 | -4.76% | 0.18% |
| CENTRICA | 69.90 | 0.32% | 0.22 | 11220365 | 69.62 | 69.56 | 72.14 | 31435 | 69.66 | 69.94 | 5800 | 1.54% | -48.26% |
| Charles Taylor | 320.00 | 0.00% | 0.00 | - | 320.00 | 320.00 | 320.00 | 4428 | 310.00 | 321.00 | 488 | 0.31% | 56.10% |
| CHEMRING GROUP | 187.60 | 0.43% | 0.80 | 2102 | 186.60 | 186.60 | 187.60 | 311 | 186.00 | 190.80 | 380 | -4.29% | 15.52% |
| CHESNARA | 270.50 | -0.73% | -2.00 | 5661 | 273.50 | 268.00 | 274.00 | 196 | 266.00 | 280.50 | 748 | 0.93% | -22.71% |
| CINEWORLD GROUP | 221.80 | -1.47% | -3.30 | 453405 | 224.30 | 220.90 | 225.10 | 2664 | 221.00 | 222.70 | 2664 | -0.98% | -16.05% |
| CITY MERCH.H.YL.TR.L | 192.00 | 0.00% | 0.00 | - | 192.00 | 192.00 | 192.00 | 11 | 193.50 | 192.00 | 690 | - | 7.56% |
| CITY OF LONDON INV G | 400.00 | 0.00% | 0.00 | - | 400.00 | 400.00 | 400.00 | 500 | 300.00 | 426.00 | 43 | - | 4.99% |
| City of London Inv T | 418.50 | -0.59% | -2.50 | 6530 | 421.00 | 418.50 | 421.00 | 306 | 418.00 | 421.00 | 390 | 0.24% | 8.98% |
| CIVITAS SOCI.HOUS.LS | 87.10 | 0.11% | 0.10 | 2903 | 87.20 | 87.10 | 87.20 | 1388 | 86.60 | 87.20 | 2132 | 3.32% | -18.60% |
| Clarkson PLC | 2832.50 | -0.61% | -17.50 | 7114 | 2840.00 | 2830.00 | 2850.00 | 1678 | 2810.00 | 2850.00 | 1678 | -1.57% | 49.10% |
| CLIPPER LOG. (WI) LS | 229.50 | 0.00% | 0.00 | 10668 | 226.75 | 226.75 | 231.25 | 624 | 229.00 | 231.50 | 213 | 12.22% | - |
| CLOSE BROTHERS GROUP | 1415.00 | 1.07% | 15.00 | 123297 | 1387.00 | 1387.00 | 1428.00 | 800 | 1411.00 | 1419.00 | 150 | 4.27% | -1.67% |
| CLS HOLDINGS | 260.00 | -1.70% | -4.50 | 851 | 262.00 | 259.50 | 262.00 | 1026 | 256.00 | 300.00 | 182 | -0.38% | 20.09% |
| CMC MARKETS PLC LS - | 130.70 | 0.38% | 0.50 | 9710 | 129.00 | 128.60 | 131.40 | 83 | 128.80 | 135.20 | 1538 | 0.54% | 23.07% |
| Coats Group PLC | 70.95 | -1.32% | -0.95 | 82295 | 71.40 | 70.80 | 71.88 | 4375 | 70.80 | 71.00 | 9600 | -0.35% | -13.05% |
| COBHAM | 156.45 | 0.03% | 0.05 | 973203 | 156.10 | 155.75 | 156.80 | 970 | 156.35 | 156.85 | 3094 | 0.51% | 59.77% |
| Coca-Cola HBC | 2411.00 | 0.37% | 9.00 | 149122 | 2402.00 | 2382.00 | 2427.00 | 190 | 2409.00 | 2412.00 | 105 | -4.70% | -1.31% |
| Compass Group | 1930.00 | -0.80% | -15.50 | 590454 | 1940.00 | 1926.50 | 1946.25 | 308 | 1925.50 | 1931.00 | 40 | -4.08% | 17.29% |
| Computacenter | 1274.00 | -1.47% | -19.00 | 4000 | 1280.00 | 1267.00 | 1287.00 | 20 | 1275.00 | 1291.00 | 150 | -1.92% | 27.15% |
| CONNECT GROUP PLC LS | 35.10 | 0.00% | 0.00 | - | 35.10 | 35.10 | 35.10 | 4538 | 34.20 | 36.00 | 858 | -5.90% | -21.12% |
| CONSORT MEDICAL LS-, | 771.00 | 3.91% | 29.00 | 610 | 771.00 | 771.00 | 771.00 | 516 | 726.00 | 776.00 | 217 | 7.23% | -17.54% |
| CONTOURGLOBAL (WI) L | 185.00 | -0.96% | -1.80 | 1015 | 188.40 | 184.20 | 188.40 | 480 | 182.40 | 187.80 | 123 | -1.60% | 1.70% |
| ConvaTec Group | 183.50 | -0.16% | -0.30 | 914520 | 183.65 | 179.90 | 185.10 | 786 | 183.45 | 184.85 | 15219 | -0.76% | 30.79% |
| COSTAIN GROUP | 175.80 | 0.00% | 0.00 | 2892 | 177.40 | 175.80 | 177.40 | 2545 | 172.00 | 177.40 | 462 | 6.16% | -43.29% |
| COUNTRYSIDE PR.PLC L | 364.60 | 1.84% | 6.60 | 327936 | 360.40 | 358.50 | 368.20 | 494 | 364.20 | 368.60 | 2694 | 2.94% | 20.25% |
| CQS NEW CITY HIGH YL | 59.40 | 0.00% | 0.00 | - | 59.40 | 59.40 | 59.40 | 718 | 59.40 | 60.00 | 2157 | - | 3.85% |
| CRANSWICK | 3400.00 | 0.53% | 18.00 | 4458 | 3394.00 | 3382.00 | 3413.00 | 191 | 3398.00 | 3438.00 | 80 | 5.07% | 28.69% |
| Crest Nicholson | 430.00 | 1.18% | 5.00 | 262584 | 429.00 | 427.60 | 436.60 | 2905 | 427.80 | 432.00 | 1080 | 6.65% | 30.30% |
| CRH PLC | 31.35 | -0.63% | -0.20 | 182436 | 31.22 | 31.22 | 31.70 | 28 | 31.14 | 31.71 | 213 | 0.84% | 36.90% |
| Croda Int | 4740.00 | 0.25% | 12.00 | 118869 | 4726.00 | 4676.00 | 4752.00 | 126 | 4730.00 | 4742.00 | 240 | 0.77% | 1.22% |
| CUSTODIAN REIT PLC L | 116.60 | 0.00% | 0.00 | - | 116.60 | 116.60 | 116.60 | 737 | 116.20 | 121.00 | 969 | - | 0.17% |
| CVC CR.PTNRS EUR.OPP | 98.40 | -0.40% | -0.40 | 8902 | 98.40 | 98.40 | 98.40 | 547 | 98.20 | 98.60 | 4 | 0.41% | -10.14% |
| CYBG PLC LS 0,10 | 132.90 | -3.35% | -4.60 | 1018670 | 134.85 | 132.00 | 136.70 | 11862 | 131.55 | 135.05 | 20636 | 5.27% | -26.78% |
| DAEJAN | 4975.00 | -0.35% | -17.50 | 48 | 5030.00 | 4975.00 | 5030.00 | 64 | 4935.00 | 5180.00 | 61 | -0.20% | -11.16% |
| DCC | 7038.00 | -0.06% | -4.00 | 13469 | 7000.00 | 6990.00 | 7062.00 | 86 | 7020.00 | 7048.00 | 86 | 2.12% | 17.89% |
| DE LA RUE | 204.50 | -2.39% | -5.00 | 20837 | 213.00 | 204.50 | 213.00 | 968 | 200.50 | 214.00 | 2953 | -7.67% | -51.31% |
| DECHRA PHARMA | 2622.00 | -2.53% | -68.00 | 19941 | 2748.00 | 2616.00 | 2748.00 | 405 | 2620.00 | 2740.00 | 1400 | 1.63% | 27.03% |
| Derwent London | 3624.00 | 0.55% | 20.00 | 52721 | 3592.00 | 3592.00 | 3666.00 | 1104 | 3478.00 | 3624.00 | 204 | 4.98% | 27.11% |
| DEVRO | 167.80 | -3.23% | -5.60 | 5165 | 170.10 | 167.80 | 170.80 | 1227 | 161.00 | 170.60 | 166 | -0.36% | 4.74% |
| DFS FURNITURE PLC | 237.50 | 4.40% | 10.00 | 7357 | 237.00 | 232.50 | 238.00 | 292 | 232.50 | 246.00 | 303 | 11.50% | 28.52% |
| Diageo | 3125.00 | -0.75% | -23.50 | 743604 | 3147.00 | 3107.50 | 3147.00 | 478 | 3123.00 | 3124.00 | 115 | -2.78% | 11.63% |
| DIALIGHT PLC LS-,018 | 320.00 | 0.00% | 0.00 | - | 320.00 | 320.00 | 320.00 | 1635 | 333.00 | 350.00 | 1556 | - | -8.05% |
| Dignity | 580.00 | 6.13% | 33.50 | 4151 | 564.50 | 564.50 | 584.00 | 1048 | 555.50 | 587.00 | 465 | 7.41% | -16.25% |
| Diploma | 1681.00 | -0.12% | -2.00 | 23349 | 1665.00 | 1665.00 | 1690.50 | 794 | 1613.00 | 1682.00 | 150 | 2.38% | 38.47% |
| Direct Line Insuranc | 290.20 | -0.27% | -0.80 | 1378828 | 288.70 | 287.30 | 291.00 | 4000 | 290.30 | 290.60 | 37 | 0.35% | -8.48% |
| ACAL | 452.00 | 2.61% | 11.50 | 70841 | 454.50 | 452.00 | 458.00 | 10 | 448.00 | 463.00 | 34 | 6.98% | 23.50% |
| DIVERSE INCOME TRUST | 88.20 | 0.00% | 0.00 | - | 88.20 | 88.20 | 88.20 | 14 | 88.60 | 103.00 | 11 | 1.03% | -4.13% |
| Dixons Carphone | 134.00 | 0.11% | 0.15 | 532553 | 133.45 | 132.70 | 135.47 | 4558 | 133.15 | 135.25 | 20775 | 5.43% | 11.71% |
| DOMINOS PIZZA UK&IRL | 273.70 | -0.76% | -2.10 | 922405 | 275.20 | 266.40 | 279.00 | 2450 | 271.70 | 274.00 | 1696 | 3.83% | 17.02% |
| DP EURASIA N.V. EO 0 | 72.30 | 0.00% | 0.00 | - | 72.30 | 72.30 | 72.30 | 2741 | 70.40 | 115.00 | 152 | -11.83% | -31.66% |
| DRAX GROUP | 304.20 | 3.40% | 10.00 | 263111 | 292.80 | 292.80 | 307.20 | 1518 | 304.00 | 306.20 | 445 | 3.43% | -15.50% |
| SMITH (DS) | 339.90 | 0.98% | 3.30 | 578268 | 333.00 | 329.70 | 340.80 | 1720 | 338.70 | 340.50 | 1300 | -1.28% | 14.02% |
| DUNEDIN INC GWTH INV | 259.00 | 0.00% | 0.00 | - | 259.00 | 259.00 | 259.00 | 228 | 249.00 | 265.00 | 547 | - | 13.10% |
| DUNELM GROUP | 863.50 | -0.17% | -1.50 | 124053 | 858.00 | 856.50 | 874.00 | 628 | 861.00 | 873.00 | 2045 | 10.74% | 59.17% |
| DWF GROUP PLC LS-,01 | 120.00 | 0.00% | 0.00 | - | 120.00 | 120.00 | 120.00 | - | - | - | - | - | - |
| EasyJet | 1237.50 | -1.43% | -18.00 | 324245 | 1243.50 | 1236.00 | 1268.00 | 3236 | 1187.00 | 1237.50 | 900 | 2.78% | 11.94% |
| ECOFIN GL.UTIL.+INFR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EDINBURGH DRAGON TST | 408.00 | 0.00% | 0.00 | - | 408.00 | 408.00 | 408.00 | 5441 | 388.50 | 425.00 | 670 | - | 14.61% |
| EDINBURGH INV TRUST | 605.00 | -0.17% | -1.00 | 3592 | 607.50 | 605.00 | 607.50 | 14 | 605.00 | 607.00 | 370 | 2.20% | 1.68% |
| EDINBURGH WORLDWIDE | 175.20 | 0.00% | 0.00 | - | 175.20 | 175.20 | 175.20 | 5000 | 155.00 | 195.00 | 2500 | -0.11% | 18.70% |
| EDISTON PROP. INV. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ei Group | 282.20 | 0.21% | 0.60 | 144711 | 281.80 | 281.40 | 282.40 | 750 | 281.60 | 282.60 | 4100 | 0.21% | 55.23% |
| ELECTRA PRIVATE EQ | 331.50 | 0.00% | 0.00 | - | 331.50 | 331.50 | 331.50 | 9572 | 340.00 | 343.00 | 105 | - | -15.97% |
| ELECTROCOMPONENTS | 656.00 | -0.97% | -6.40 | 102603 | 660.60 | 654.60 | 664.60 | 1700 | 655.60 | 658.20 | 1680 | 0.28% | 29.13% |
| ELEMENTIS | 150.70 | 1.48% | 2.20 | 49072 | 146.90 | 145.80 | 152.30 | 6800 | 150.40 | 152.20 | 3871 | 4.73% | -17.15% |
| Empiric Student Ppty | 96.40 | 0.00% | 0.00 | - | 96.40 | 96.40 | 96.40 | 842 | 96.30 | 98.60 | 5000 | 2.01% | 3.66% |
| ENERGEAN OIL+GAS LS | 955.00 | -1.55% | -15.00 | 6197 | 968.00 | 952.00 | 968.00 | 737 | 955.00 | 957.00 | 167 | 3.58% | 53.54% |
| EnQuest | 18.58 | -0.38% | -0.07 | 33541 | 18.70 | 18.58 | 18.92 | 3860 | 18.36 | 18.53 | 8945 | -0.91% | -15.55% |
| ENTERTAINMENT ONE CA | 558.50 | 0.09% | 0.50 | 1338999 | 558.50 | 557.50 | 558.50 | 10000 | 557.50 | 558.50 | 1938 | -0.62% | 57.86% |
| EP GLOBAL OPP TRUST | 303.99 | 0.00% | 0.00 | - | 303.99 | 303.99 | 303.99 | 2000 | 298.00 | 306.00 | 30 | - | 0.33% |
| EQUINITI GRP PLC LS | 226.60 | -2.50% | -5.80 | 23877 | 230.80 | 225.00 | 230.80 | 5338 | 224.00 | 226.80 | 885 | -0.26% | 4.18% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1398.00 | -1.13% | -16.00 | 5848 | 1410.00 | 1398.00 | 1410.00 | 160 | 1388.00 | 1398.00 | 219 | -0.29% | 17.48% |
| EUROPEAN ASSETS TRUS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROPEAN INVEST TST | 819.00 | 0.24% | 2.00 | 5638 | 820.00 | 819.00 | 820.00 | 165 | 814.00 | 834.00 | 161 | -0.36% | 5.27% |
| EVRAZ | 376.40 | -4.49% | -17.70 | 756079 | 393.80 | 375.90 | 393.80 | 1508 | 374.60 | 376.40 | 3000 | -12.95% | -21.52% |
| EXPERIAN | 2369.00 | -1.66% | -40.00 | 349356 | 2391.00 | 2365.00 | 2411.00 | 1126 | 2353.00 | 2370.00 | 203 | -4.86% | 24.82% |
| FDM Group | 702.00 | -1.68% | -12.00 | 5148 | 706.00 | 702.00 | 716.00 | 545 | 691.00 | 701.00 | 451 | 4.46% | -5.90% |
| Ferguson | 6434 |