Finanz und Wirtschaft 
18.06.2019 22:42:05
Chart
Kursdaten
| Kurs | 4060.63 | Eröffnung | 4016.96 |
| Diff. absolut | 43.67 | Tages-Hoch | 4073.19 |
| Diff. % | 1.09 % | Tages-Tief | 4009.56 |
| Volumen | 1343418 | Umsatz | 538838343529 |
| Schlusskurs vom 17.06.2019 | 4016.96 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 18.06.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 18.06.2019 / 22:42 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.49% | 4117.7 | 3609.7 |
| 1 Woche | 0.48% | 4073.2 | 3997.4 |
| 1 Monat | 0.88% | 4073.2 | 3881.4 |
| 3 Monate | 1.51% | 4117.7 | 3881.4 |
| 6 Monate | 10.86% | 4117.7 | 3573.3 |
| 1 Jahr | -3.51% | 4270.0 | 3573.3 |
| 3 Jahre | 22.70% | 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 | 1043.00 | 1.07% | 11.00 | 283375 | 1027.00 | 1020.50 | 1048.00 | 1100 | 1043.00 | 1046.00 | 314 | -2.34% | 34.62% |
| 3I INFRASTRUCTURE | 289.50 | 1.22% | 3.50 | 4521 | 287.50 | 287.50 | 290.00 | 2884 | 289.50 | 290.50 | 36 | -1.03% | 11.93% |
| 4IMPRINT GROUP | 2590.00 | -0.38% | -10.00 | 377 | 2600.00 | 2575.00 | 2600.00 | 87 | 2580.00 | 2590.00 | 5 | 0.39% | 40.76% |
| 888 HOLDINGS | 156.80 | 1.69% | 2.60 | 56153 | 154.00 | 153.90 | 157.50 | 600 | 151.50 | 159.80 | 1643 | -0.88% | -10.45% |
| A.G. BARR LS-,04167 | 912.00 | -0.65% | -6.00 | 2826 | 922.00 | 912.00 | 922.00 | 230 | 905.00 | 915.00 | 266 | -5.98% | 15.01% |
| AA | 50.65 | -0.49% | -0.25 | 670650 | 51.85 | 50.65 | 52.35 | 1488 | 50.65 | 85.00 | 2000 | -4.07% | -32.29% |
| ABERDEEN ASIAN INC | 209.00 | 0.00% | 0.00 | - | 209.00 | 209.00 | 209.00 | 7 | 208.00 | 212.00 | 1028 | 0.48% | 9.14% |
| Aberdeen Diversif. I | 108.00 | 0.00% | 0.00 | - | 108.00 | 108.00 | 108.00 | 320 | 108.00 | 109.50 | 804 | - | -4.85% |
| ABERDEEN NEW DAWN | 246.00 | 1.23% | 3.00 | 687 | 245.00 | 245.00 | 246.00 | 646 | 247.00 | 244.00 | 135 | 1.23% | 13.36% |
| Aberdeen New India I | 501.00 | 0.00% | 0.00 | - | 501.00 | 501.00 | 501.00 | 336 | 491.00 | 495.00 | 310 | - | 9.15% |
| Aberdeen Standard As | 1070.00 | 0.00% | 0.00 | - | 1070.00 | 1070.00 | 1070.00 | 156 | 1070.00 | 1100.00 | 275 | 4.39% | 5.94% |
| Aberdeen Standard Eq | 397.00 | 0.00% | 0.00 | - | 397.00 | 397.00 | 397.00 | 189 | 395.00 | 403.00 | 55 | - | -0.50% |
| ABER.STAN.EUR.LOG. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABERFORTH SMALLER CO | 1232.00 | -0.32% | -4.00 | 1222 | 1236.00 | 1232.00 | 1238.00 | 1007 | 1232.00 | 1236.00 | 130 | -2.53% | 8.26% |
| ABERFORTH SPLIT LEV. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACACIA MINING PLC | 174.20 | 1.69% | 2.90 | 96263 | 172.70 | 171.80 | 175.90 | 1539 | 170.60 | 174.80 | 732 | 4.75% | -4.68% |
| Admiral Group | 2090.00 | 0.10% | 2.00 | 144195 | 2098.00 | 2077.50 | 2098.00 | 361 | 2088.00 | 2092.00 | 359 | 0.75% | 2.45% |
| AGGREKO | 793.80 | 1.17% | 9.20 | 57500 | 780.40 | 777.20 | 796.40 | 800 | 793.00 | 794.00 | 201 | -0.68% | 8.53% |
| AJ BELL PLC (WI) -,0 | 381.00 | 1.87% | 7.00 | 40862 | 380.00 | 371.00 | 382.00 | 91 | 313.00 | 381.00 | 403 | -2.31% | - |
| ALCENT.EURO.FL.R.INC | 97.20 | 0.00% | 0.00 | - | 97.20 | 97.20 | 97.20 | 3000 | 97.40 | 99.20 | 102 | - | -2.41% |
| ALFA FIN.SOFTW.HL.LS | 117.40 | -1.01% | -1.20 | 1827 | 118.00 | 116.00 | 118.40 | 447 | 117.00 | 122.00 | 2152 | -3.77% | 3.89% |
| ALLIANCE TRUST | 791.00 | 1.67% | 13.00 | 908 | 790.00 | 790.00 | 791.00 | 500 | 650.00 | 791.00 | 130 | 1.41% | 15.14% |
| ALLIANZ TECH TST | 1640.00 | -0.36% | -6.00 | 3243 | 1632.00 | 1630.00 | 1650.00 | 8 | 800.00 | 1648.00 | 155 | -0.85% | 30.16% |
| ALLIED MINDS (WI) LS | 76.80 | -0.13% | -0.10 | 409 | 76.80 | 76.80 | 76.80 | 2673 | 74.30 | 76.40 | 3436 | -2.41% | 16.36% |
| AMIGO HLDGS PLC. LS- | 245.00 | 0.20% | 0.50 | 952 | 249.50 | 244.50 | 249.50 | 301 | 245.00 | 250.50 | 164 | -15.66% | -12.48% |
| ANGLO AMERICAN | 2166.00 | 2.51% | 53.00 | 1115910 | 2113.00 | 2105.50 | 2173.00 | 236 | 2164.00 | 2169.50 | 223 | 5.25% | 24.37% |
| ANGLO-EASTERN | 446.00 | 0.00% | 0.00 | - | 446.00 | 446.00 | 446.00 | 1000 | 430.00 | 614.00 | 177 | - | -25.67% |
| ANTOFAGASTA | 901.00 | 4.67% | 40.20 | 794299 | 859.80 | 859.80 | 908.20 | 724 | 865.00 | 901.60 | 581 | 4.77% | 14.69% |
| AO WORLD PLC | 75.35 | -4.13% | -3.25 | 87177 | 77.00 | 75.35 | 77.00 | 3533 | 74.30 | 90.00 | 34 | -11.46% | -41.13% |
| APAX GLOBAL ALPHA LT | 147.50 | 1.03% | 1.50 | 3239 | 145.50 | 145.50 | 147.50 | 258 | 145.50 | 147.50 | 733 | 1.72% | 2.43% |
| Aptitude Software Gr | 442.50 | 0.00% | 0.00 | - | 442.50 | 442.50 | 442.50 | 59 | 441.00 | 421.00 | 1017 | - | 23.95% |
| Arrow Global Group | 234.10 | 3.13% | 7.10 | 13584 | 235.20 | 234.10 | 235.20 | 206 | 231.20 | 234.20 | 875 | 11.58% | 34.08% |
| ARTEMIS ALPHA TRUST | 282.50 | 0.00% | 0.00 | - | 282.50 | 282.50 | 282.50 | 314 | 282.00 | 294.00 | 246 | - | -20.35% |
| ASA INTL GRP PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASCENTIAL PLC LS-,01 | 367.60 | -1.18% | -4.40 | 96442 | 370.60 | 366.60 | 371.80 | 412 | 367.40 | 367.80 | 269 | -2.34% | -2.23% |
| ASHMORE GROUP | 489.60 | 1.12% | 5.40 | 81323 | 483.60 | 481.20 | 490.60 | 1336 | 489.40 | 490.00 | 79 | 0.91% | 34.36% |
| ASHTEAD GROUP | 2084.00 | 5.92% | 116.50 | 899696 | 1998.00 | 1952.00 | 2087.00 | 158 | 2083.00 | 2085.00 | 4 | 6.00% | 27.66% |
| A.B. Foods | 2450.00 | 1.41% | 34.00 | 242404 | 2432.00 | 2418.00 | 2459.00 | 203 | 2442.00 | 2452.00 | 110 | -2.35% | 19.40% |
| Assura PLC | 63.80 | -0.85% | -0.55 | 542467 | 64.10 | 63.70 | 64.30 | 1244 | 63.70 | 63.80 | 2876 | -0.70% | 20.15% |
| Aston Martin Lagonda | 1060.20 | 2.40% | 24.80 | 175652 | 1039.40 | 1039.40 | 1075.40 | 313 | 1060.00 | 1067.20 | 546 | -1.10% | -14.32% |
| AstraZeneca | 6416.00 | 2.54% | 159.00 | 697820 | 6285.00 | 6267.00 | 6429.00 | 172 | 6415.00 | 6417.00 | 172 | 4.46% | 9.49% |
| AUTO TRADER GRP PLCL | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVAST PLC. (WI) LS-, | 311.20 | 0.71% | 2.20 | 35637 | 310.40 | 308.40 | 312.80 | 1000 | 190.00 | 311.40 | 547 | -0.58% | 9.38% |
| AVEVA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AVI Global Trust | 743.00 | 0.00% | 0.00 | - | 743.00 | 743.00 | 743.00 | 2900 | 733.00 | 760.00 | 2842 | -1.98% | 11.56% |
| Aviva | 413.40 | 0.73% | 3.00 | 1535620 | 409.30 | 406.85 | 414.85 | 829 | 413.50 | 414.40 | 1223 | -1.27% | 10.53% |
| AVON RUBBER | 1379.00 | 0.80% | 11.00 | 744 | 1386.00 | 1376.00 | 1386.00 | 194 | 1354.00 | 1790.00 | 26 | 2.76% | 8.58% |
| B & M Europ.Value Re | 334.40 | 0.45% | 1.50 | 668998 | 332.70 | 330.25 | 334.40 | 1244 | 334.10 | 334.50 | 1289 | -2.22% | 19.22% |
| BABCOCK INT GROUP | 480.50 | 1.63% | 7.70 | 570982 | 469.30 | 466.40 | 480.80 | 1073 | 479.30 | 480.80 | 2400 | -1.54% | -2.18% |
| BAE SYSTEMS | 492.10 | 0.57% | 2.80 | 1021233 | 488.90 | 485.50 | 494.30 | 701 | 492.10 | 492.30 | 701 | 1.82% | 6.96% |
| BAILLIE GIFFORD JP | 793.00 | 0.38% | 3.00 | 25 | 793.00 | 793.00 | 793.00 | 1111 | 791.00 | 794.00 | 106 | 0.38% | 17.83% |
| BAILLIE GIFFORD SHIN | 183.00 | 1.10% | 2.00 | 182 | 183.00 | 183.00 | 183.00 | 141 | 182.60 | 187.40 | 11526 | -1.08% | 11.89% |
| SCHRODER UK GROWTH F | 188.50 | 0.00% | 0.00 | - | 188.50 | 188.50 | 188.50 | 220 | 183.50 | 188.00 | 909 | - | 16.00% |
| BAI.GIF. US GROWTH L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAKKAVOR GRP PLC LS | 129.60 | 0.31% | 0.40 | 5371 | 129.60 | 128.20 | 130.60 | 746 | 128.20 | 129.60 | 264 | 6.40% | -10.62% |
| BALFOUR BEATTY | 242.60 | 1.72% | 4.10 | 78299 | 237.40 | 236.60 | 243.60 | 4900 | 242.40 | 294.00 | 50 | 0.92% | -2.53% |
| Bank of Georgia | 1632.00 | 0.74% | 12.00 | 9789 | 1627.00 | 1616.00 | 1634.00 | 174 | 1623.00 | 1850.00 | 37 | -1.39% | 18.40% |
| BANKERS INV TRUST | 929.00 | 1.53% | 14.00 | 1387 | 921.00 | 921.00 | 929.00 | 175 | 927.00 | 931.00 | 1200 | 2.09% | 18.80% |
| Barclays Bank | 151.94 | 0.62% | 0.94 | 7128087 | 150.28 | 149.32 | 152.66 | 3816 | 151.92 | 152.14 | 3354 | - | 1.47% |
| BARRATT DEVELOPMENTS | 561.60 | -0.25% | -1.40 | 1139364 | 563.40 | 558.00 | 565.80 | 1327 | 561.20 | 562.00 | 2100 | -1.44% | 21.64% |
| Batm Advanced Com. | 46.00 | 0.00% | 0.00 | - | 46.00 | 46.00 | 46.00 | 23000 | 46.00 | 47.80 | 2893 | -1.50% | 3.14% |
| BB HEALTHCA.TR.RED.L | 141.50 | 1.07% | 1.50 | 1250 | 141.50 | 141.50 | 141.50 | 582 | 142.00 | 143.00 | 118 | 4.04% | 21.46% |
| BBA AVIATION | 267.60 | 1.98% | 5.20 | 450074 | 261.00 | 260.80 | 268.40 | 44 | 267.60 | 268.40 | 1000 | 0.53% | 22.30% |
| BBGI SIVAV SA | 158.50 | -1.25% | -2.00 | 10480 | 158.00 | 158.00 | 158.50 | 1518 | 158.00 | 159.50 | 2553 | -0.31% | 1.93% |
| BEAZLEY PLC LS -,05 | 563.00 | -0.88% | -5.00 | 181003 | 567.00 | 560.50 | 568.50 | 48 | 562.50 | 565.00 | 583 | -0.09% | 11.49% |
| BELLWAY | 2741.00 | -0.40% | -11.00 | 21232 | 2740.00 | 2729.00 | 2756.00 | 304 | 2455.00 | 2743.00 | 430 | -1.97% | 8.94% |
| BERKELEY GROUP | 3572.00 | 0.79% | 28.00 | 94117 | 3542.00 | 3525.00 | 3602.00 | 141 | 3559.00 | 3581.00 | 141 | -0.42% | 3.12% |
| BH GLOBAL LTD GBP | 1510.00 | 0.00% | 0.00 | - | 1510.00 | 1510.00 | 1510.00 | 2227 | 1505.00 | 1525.00 | 500 | 1.00% | 1.34% |
| BH MACRO LTD GBP | 2610.00 | 0.38% | 10.00 | 271 | 2610.00 | 2610.00 | 2610.00 | 44 | 2620.00 | 2650.00 | 500 | 2.35% | 8.30% |
| BHP Group | 1967.80 | 2.40% | 46.20 | 1509559 | 1929.00 | 1926.20 | 1976.80 | 109 | 1967.20 | 1969.00 | 1000 | 3.71% | 19.41% |
| BIFFA PLC LS-,01 | 230.00 | 0.88% | 2.00 | 14635 | 228.00 | 228.00 | 230.00 | 358 | 229.50 | 233.50 | 1125 | 3.60% | 16.75% |
| BIG YELLOW GROUP | 1036.00 | 1.07% | 11.00 | 19913 | 1025.00 | 1025.00 | 1044.00 | 170 | 1034.00 | 1037.00 | 100 | 0.88% | 19.08% |
| BIOTECH GROWTH TR. L | 738.00 | 4.83% | 34.00 | 659 | 736.00 | 736.00 | 738.00 | 240 | 732.00 | 738.00 | 552 | 4.24% | 17.14% |
| BLACKR.NOR.AM.INC.TR | 183.50 | 0.00% | 0.00 | 111 | 183.50 | 183.50 | 183.50 | 371 | 182.00 | 187.00 | 853 | 0.27% | 11.55% |
| BLACKROCK FRONT MKTS | 133.00 | 0.00% | 0.00 | - | 133.00 | 133.00 | 133.00 | 602 | 136.50 | 136.00 | 100 | -0.37% | -2.21% |
| BLACKROCK GREAT EUR | 358.00 | 0.00% | 0.00 | - | 358.00 | 358.00 | 358.00 | 365 | 368.00 | 369.00 | 27 | - | 15.11% |
| BLACKROCK LAT AM | 467.00 | 0.00% | 0.00 | - | 467.00 | 467.00 | 467.00 | 790 | 461.00 | 484.00 | 22 | - | 10.66% |
| BLACKROCK SMLR CO | 1462.00 | -0.27% | -4.00 | 646 | 1464.00 | 1462.00 | 1464.00 | 110 | 1452.00 | 1460.00 | 1571 | -0.68% | 22.86% |
| THROGMORTON TRUST | 550.00 | 0.00% | 0.00 | - | 550.00 | 550.00 | 550.00 | 500 | 460.00 | 560.00 | 1250 | 1.10% | 25.00% |
| BLACKROCK WLD MINING | 366.00 | 5.48% | 19.00 | 2107 | 366.00 | 366.00 | 366.00 | 209 | 364.00 | 366.00 | 1900 | 5.48% | 7.17% |
| BLOOMSBURY PUB. | 231.00 | 0.87% | 2.00 | 1429 | 231.00 | 231.00 | 234.00 | 17 | 228.00 | 234.00 | 192 | -0.43% | 14.36% |
| BLUEFIELD SOLAR INCO | 129.00 | 0.00% | 0.00 | - | 129.00 | 129.00 | 129.00 | 2799 | 128.50 | 133.50 | 642 | - | 4.88% |
| F&C CAPITAL & INCOME | 317.00 | 0.00% | 0.00 | - | 317.00 | 317.00 | 317.00 | 259 | 319.00 | 325.00 | 220 | - | 13.21% |
| BMO COMMERCIAL PPTY | 111.80 | -8.06% | -9.80 | - | 111.80 | 111.80 | 111.80 | 17793 | 119.00 | 123.80 | 17447 | -6.83% | -10.70% |
| BMO REAL ESTATE INV. | 82.00 | -3.07% | -2.60 | 255 | 82.00 | 82.00 | 82.40 | 1 | 82.00 | 95.00 | 14491 | -8.99% | - |
| BODYCOTE PLC LS -,17 | 814.00 | 3.04% | 24.00 | 23467 | 786.25 | 786.25 | 818.00 | 4517 | 801.00 | 814.50 | 519 | 2.84% | 12.39% |
| BOVIS HOMES GROUP | 1017.00 | -0.29% | -3.00 | 46546 | 1011.00 | 1011.00 | 1021.00 | 27 | 1016.00 | 1022.00 | 132 | - | 18.39% |
| BP | 547.00 | 2.03% | 10.90 | 7174684 | 536.20 | 534.10 | 548.30 | 873 | 547.10 | 548.10 | 928 | -1.80% | 10.19% |
| BREWIN DOLPHIN | 302.60 | 0.93% | 2.80 | 23115 | 296.00 | 296.00 | 302.80 | 410 | 298.20 | 302.80 | 1014 | -1.43% | -6.20% |
| BRIT AMER TOBACCO | 2869.50 | 0.75% | 21.50 | 1730053 | 2846.50 | 2836.00 | 2888.50 | 361 | 2870.00 | 2875.50 | 173 | -6.44% | 14.62% |
| BRITISH LAND CO | 538.80 | 0.34% | 1.80 | 743327 | 537.80 | 533.00 | 544.60 | 929 | 538.20 | 539.40 | 330 | -0.52% | 0.71% |
| BRITVIC | 889.00 | 0.00% | 0.00 | 130960 | 888.00 | 888.00 | 904.00 | 1300 | 888.00 | 889.00 | 196 | -2.36% | 11.26% |
| BROWN GROUP | 141.10 | 0.86% | 1.20 | 7815 | 139.70 | 139.70 | 143.75 | 1901 | 140.60 | 189.90 | 400 | -3.49% | 55.74% |
| BRUNNER INVESTMENT T | 794.00 | 0.00% | 0.00 | - | 794.00 | 794.00 | 794.00 | 580 | 780.00 | 788.00 | 85 | - | 14.74% |
| BT GROUP | 209.60 | 0.99% | 2.05 | 5272182 | 207.20 | 206.20 | 209.85 | 1815 | 209.60 | 210.20 | 1815 | 0.14% | -11.82% |
| BTG | 834.00 | -0.06% | -0.50 | 61717 | 834.50 | 834.00 | 834.75 | 887 | 834.00 | 834.50 | 76 | 0.06% | 0.72% |
| BUNZL | 2180.00 | 0.93% | 20.00 | 321568 | 2164.00 | 2138.00 | 2194.00 | 78 | 2179.00 | 2183.00 | 231 | 0.23% | -7.74% |
| BURBERRY GROUP | 1797.50 | 2.16% | 38.00 | 388878 | 1744.50 | 1738.50 | 1799.00 | 130 | 1796.50 | 1799.00 | 442 | -0.47% | 3.87% |
| CAIRN ENERGY | 152.30 | 4.03% | 5.90 | 137110 | 146.45 | 145.50 | 152.50 | 1000 | 152.10 | 152.90 | 700 | 2.56% | 1.53% |
| CALEDONIA INVESTMENT | 3060.00 | 0.00% | 0.00 | 210 | 3070.00 | 3060.00 | 3070.00 | 162 | 3060.00 | 3070.00 | 45 | 0.16% | 8.70% |
| CAPITA | 102.12 | 1.67% | 1.68 | 547753 | 99.88 | 98.94 | 102.35 | 207 | 102.05 | 102.30 | 79 | -2.83% | -9.38% |
| CAPITAL & COUNTIES | 219.50 | 5.02% | 10.50 | 882554 | 209.00 | 208.00 | 223.60 | 862 | 219.40 | 219.90 | 722 | 2.74% | -4.65% |
| Capital & Regional | 14.82 | -0.67% | -0.10 | 61707 | 14.82 | 14.82 | 15.00 | 15000 | 14.50 | 15.08 | 166 | -0.94% | -49.68% |
| CAPITAL GEARING | 4240.00 | 0.47% | 20.00 | 36 | 4240.00 | 4240.00 | 4240.00 | 320 | 4240.00 | 4250.00 | 94 | -0.47% | 4.18% |
| Card Factory | 176.00 | -0.51% | -0.90 | 39503 | 176.45 | 175.00 | 177.20 | 1143 | 175.20 | 176.30 | 1150 | -8.81% | - |
| Carnival | 4035.00 | -0.66% | -27.00 | 170722 | 4022.00 | 3962.00 | 4072.00 | 195 | 4031.00 | 4037.00 | 120 | 0.57% | 7.49% |
| Carpetright | 20.10 | 0.00% | 0.00 | - | 20.10 | 20.10 | 20.10 | 2530 | 17.65 | 19.35 | 4829 | - | 11.67% |
| Carr's Group | 146.00 | 0.00% | 0.00 | - | 146.00 | 146.00 | 146.00 | 2767 | 148.00 | 147.00 | 750 | - | -12.84% |
| CC JAP.+GROWTH TR. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CENTAMIN | 106.00 | 0.90% | 0.95 | 366429 | 106.90 | 105.00 | 107.25 | 135 | 105.95 | 108.00 | 1401 | 6.11% | -2.62% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Charles Taylor | 225.00 | 0.00% | 0.00 | - | 225.00 | 225.00 | 225.00 | 280 | 225.00 | 225.00 | 114 | 2.27% | 9.76% |
| CHAR.COUR.FIN.SER. L | 315.50 | -0.79% | -2.50 | 22129 | 318.50 | 315.00 | 318.50 | 7 | 315.50 | 316.00 | 1787 | -2.47% | 26.10% |
| CHEMRING GROUP | 179.80 | 1.12% | 2.00 | 8016 | 179.80 | 179.80 | 180.00 | 100 | 175.20 | 187.00 | 100 | 12.52% | 10.71% |
| CHESNARA | 332.00 | -1.04% | -3.50 | 2779 | 330.00 | 330.00 | 332.00 | 121 | 330.00 | 333.00 | 349 | -5.01% | -5.14% |
| CINEWORLD GROUP | 281.20 | -1.37% | -3.90 | 1632291 | 282.80 | 275.50 | 283.20 | 1788 | 280.40 | 281.70 | 2526 | -3.63% | 6.43% |
| CITY MERCH.H.YL.TR.L | 186.00 | 0.00% | 0.00 | - | 186.00 | 186.00 | 186.00 | 331 | 188.50 | 190.00 | 706 | - | 4.20% |
| CITY OF LONDON INV G | 418.00 | 0.00% | 0.00 | - | 418.00 | 418.00 | 418.00 | 10000 | 365.00 | 419.00 | 25 | - | 9.71% |
| City of London Inv T | 426.00 | 1.43% | 6.00 | 10204 | 419.00 | 419.00 | 426.00 | 380 | 425.00 | 427.50 | 1800 | 1.19% | 10.94% |
| CIVITAS SOCI.HOUS.LS | 78.90 | 3.14% | 2.40 | 41004 | 77.80 | 77.80 | 79.20 | 2383 | 78.90 | 79.20 | 9167 | -0.88% | -26.26% |
| Clarkson PLC | 2450.00 | 0.62% | 15.00 | 716 | 2440.00 | 2430.00 | 2450.00 | 57 | 2440.00 | 2450.00 | 50 | 0.20% | 28.95% |
| CLIPPER LOG. (WI) LS | 242.50 | 1.25% | 3.00 | 627 | 242.00 | 242.00 | 242.50 | 747 | 240.00 | 246.50 | 1065 | 3.41% | 5.66% |
| CLOSE BROTHERS GROUP | 1424.00 | 0.71% | 10.00 | 48473 | 1413.00 | 1404.00 | 1432.00 | 1 | 1424.00 | 1426.00 | 140 | 0.28% | -1.04% |
| CLS HOLDINGS | 218.50 | -1.80% | -4.00 | 816 | 220.25 | 218.50 | 220.25 | 1221 | 215.00 | 223.00 | 1178 | -1.58% | 0.92% |
| CMC MARKETS PLC LS - | 89.00 | 0.91% | 0.80 | 5459 | 88.90 | 88.40 | 89.00 | 607 | 89.00 | 89.00 | 1635 | 2.42% | -16.20% |
| Coats Group PLC | 79.95 | 3.03% | 2.35 | 49935 | 77.50 | 77.50 | 80.00 | 275 | 79.90 | 79.95 | 3942 | 3.43% | -2.02% |
| COBHAM | 106.00 | -0.05% | -0.05 | 1905597 | 105.90 | 104.70 | 106.65 | 949 | 105.65 | 106.50 | 1167 | 2.22% | 8.25% |
| Coca-Cola HBC | 2940.00 | 0.68% | 20.00 | 85864 | 2917.00 | 2909.00 | 2969.00 | 3 | 2940.00 | 2943.00 | 248 | -0.03% | 20.34% |
| Compass Group | 1914.50 | 0.68% | 13.00 | 921315 | 1907.50 | 1903.00 | 1929.50 | 351 | 1914.00 | 1915.00 | 351 | 3.10% | 16.35% |
| Computacenter | 1270.00 | -0.16% | -2.00 | 4813 | 1269.00 | 1264.00 | 1273.00 | 900 | 1267.00 | 1271.00 | 227 | -2.68% | 26.75% |
| CONNECT GROUP PLC LS | 38.50 | 1.05% | 0.40 | 10368 | 38.50 | 38.50 | 38.50 | 5291 | 37.80 | 60.00 | 100 | 1.05% | -13.48% |
| CONSORT MEDICAL LS-, | 960.00 | 3.23% | 30.00 | 2 | 960.00 | 960.00 | 960.00 | 126 | 970.00 | 974.00 | 57 | 10.85% | 2.67% |
| CONTOURGLOBAL (WI) L | 189.20 | -4.83% | -9.60 | 682 | 197.40 | 189.20 | 197.40 | 100 | 188.00 | 190.40 | 79 | -10.33% | 4.01% |
| ConvaTec Group | 142.15 | 0.46% | 0.65 | 1268335 | 141.80 | 141.40 | 144.05 | 3533 | 141.75 | 142.55 | 3533 | 0.42% | 1.32% |
| COSTAIN GROUP | 308.00 | -1.28% | -4.00 | 5679 | 308.25 | 301.50 | 309.00 | 148 | 307.00 | 310.50 | 408 | -3.90% | -0.65% |
| COUNTRYSIDE PR.PLC L | 292.40 | 0.21% | 0.60 | 105750 | 293.20 | 289.00 | 293.20 | 801 | 289.80 | 292.60 | 261 | 0.14% | -3.56% |
| Countrywide | 3.94 | -1.80% | -0.07 | 200730 | 3.90 | 3.90 | 3.97 | 66121 | 3.97 | 7.00 | 6500 | 5.20% | -53.15% |
| CQS NEW CITY HIGH YL | 59.20 | 0.00% | 0.00 | - | 59.20 | 59.20 | 59.20 | 4808 | 58.80 | 59.40 | 2799 | - | 3.50% |
| CRANSWICK | 2594.00 | 0.62% | 16.00 | 31114 | 2598.00 | 2574.00 | 2608.00 | 200 | 2590.00 | 2596.00 | 108 | -0.84% | -1.82% |
| Crest Nicholson | 360.00 | -0.22% | -0.80 | 132816 | 360.00 | 359.40 | 362.80 | 341 | 359.80 | 404.00 | 120 | 1.18% | 9.09% |
| CRH PLC | 2551.00 | 0.99% | 25.00 | 153533 | 2528.00 | 2501.00 | 2565.00 | 185 | 2550.00 | 2552.00 | 243 | -0.58% | 23.77% |
| Croda Int | 5340.00 | 1.76% | 92.50 | 43190 | 5230.00 | 5230.00 | 5340.00 | 70 | 5335.00 | 5345.00 | 220 | 2.01% | 14.03% |
| CUSTODIAN REIT PLC L | 117.60 | -0.34% | -0.40 | 7143 | 117.20 | 117.00 | 117.80 | 3479 | 117.60 | 117.80 | 1252 | -0.51% | 1.03% |
| CVC CR.PTNRS EUR.OPP | 107.00 | 0.00% | 0.00 | - | 107.00 | 107.00 | 107.00 | 1233 | 107.00 | 108.50 | 1452 | - | -2.28% |
| CYBG PLC LS 0,10 | 185.40 | 1.70% | 3.10 | 927231 | 181.95 | 179.70 | 186.00 | 1400 | 180.00 | 185.60 | 2152 | 2.74% | 2.15% |
| DAEJAN | 5600.00 | 0.18% | 10.00 | 151 | 5600.00 | 5600.00 | 5600.00 | 8 | 5500.00 | 5700.00 | 3 | 0.18% | - |
| DCC | 7028.00 | 0.20% | 14.00 | 55592 | 7003.00 | 6956.00 | 7044.00 | 106 | 7022.00 | 7044.00 | 72 | 1.12% | 17.72% |
| DE LA RUE | 300.50 | -0.83% | -2.50 | 13122 | 298.75 | 298.75 | 303.00 | 400 | 297.50 | 301.50 | 800 | 0.67% | -28.45% |
| DECHRA PHARMA | 2738.00 | 0.40% | 11.00 | 66453 | 2719.00 | 2704.00 | 2750.00 | 100 | 2734.00 | 2744.00 | 67 | -1.44% | 32.66% |
| Derwent London | 3184.00 | -0.38% | -12.00 | 32021 | 3168.00 | 3148.00 | 3202.00 | 25 | 3182.00 | 3188.00 | 170 | -0.50% | 11.68% |
| DEVRO | 209.50 | -0.71% | -1.50 | 4647 | 210.00 | 209.50 | 210.00 | 3750 | 207.00 | 214.50 | 2595 | -2.33% | 30.77% |
| DFS FURNITURE PLC | 251.00 | 2.87% | 7.00 | 7 | 251.00 | 251.00 | 251.00 | 1070 | 245.50 | 255.00 | 1030 | 0.60% | 35.82% |
| Diageo | 3401.50 | 0.07% | 2.50 | 917964 | 3400.50 | 3399.00 | 3460.00 | 146 | 3396.50 | 3402.00 | 326 | 0.15% | 21.50% |
| DIALIGHT PLC LS-,018 | 566.00 | 0.00% | 0.00 | - | 566.00 | 566.00 | 566.00 | 478 | 550.00 | 570.00 | 977 | 6.39% | 62.64% |
| Dignity | 631.00 | 0.00% | 0.00 | 4022 | 633.00 | 631.00 | 636.00 | 442 | 627.50 | 632.00 | 1000 | 0.88% | -8.88% |
| Diploma | 1618.00 | 1.44% | 23.00 | 12896 | 1587.00 | 1587.00 | 1626.00 | 16 | 1592.00 | 1622.00 | 400 | 5.54% | 33.28% |
| Direct Line Insuranc | 324.30 | -0.28% | -0.90 | 709596 | 324.10 | 320.55 | 325.00 | 700 | 324.20 | 324.70 | 3520 | 0.15% | 2.27% |
| ACAL | 433.00 | 0.00% | 0.00 | 24958 | 435.00 | 433.00 | 435.00 | 77 | 424.00 | 440.00 | 73 | -4.84% | 18.31% |
| DIVERSE INCOME TRUST | 88.60 | 0.00% | 0.00 | - | 88.60 | 88.60 | 88.60 | 886 | 89.40 | 109.00 | 12 | -0.67% | -3.70% |
| Dixons Carphone | 123.80 | 1.14% | 1.40 | 261471 | 122.00 | 119.80 | 124.45 | 600 | 123.75 | 124.60 | 4130 | -1.12% | 3.21% |
| DOMINOS PIZZA UK&IRL | 253.90 | 0.91% | 2.30 | 262182 | 250.75 | 249.70 | 256.40 | 782 | 253.70 | 254.70 | 360 | 6.50% | 8.55% |
| DP EURASIA N.V. EO 0 | 92.00 | 0.00% | 0.00 | - | 92.00 | 92.00 | 92.00 | 6000 | 75.00 | 93.80 | 2799 | -5.54% | -13.04% |
| DRAX GROUP | 292.40 | 3.54% | 10.00 | 223075 | 283.20 | 282.80 | 293.60 | 2314 | 292.40 | 292.60 | 700 | -1.28% | -18.78% |
| SMITH (DS) | 344.80 | 3.67% | 12.20 | 1437894 | 333.50 | 328.80 | 345.40 | 1418 | 344.40 | 345.70 | 1418 | 0.47% | 15.67% |
| DUNEDIN INC GWTH INV | 266.00 | 0.00% | 0.00 | - | 266.00 | 266.00 | 266.00 | 1092 | 272.00 | 273.00 | 456 | - | 16.16% |
| DUNELM GROUP | 909.50 | -0.60% | -5.50 | 113557 | 913.00 | 906.00 | 919.50 | 1141 | 903.00 | 910.00 | 157 | -0.11% | 67.65% |
| EasyJet | 901.20 | 1.14% | 10.20 | 610939 | 889.80 | 885.00 | 909.20 | 210 | 899.60 | 901.40 | 552 | -2.43% | -18.48% |
| ECOFIN GL.UTIL.+INFR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EDINBURGH DRAGON TST | 396.00 | 2.99% | 11.50 | 237 | 396.00 | 396.00 | 396.00 | 672 | 391.00 | 402.00 | 463 | 2.99% | 11.24% |
| EDINBURGH INV TRUST | 596.00 | 0.51% | 3.00 | 8121 | 591.00 | 591.00 | 597.00 | 312 | 594.00 | 597.00 | 1179 | 0.68% | 0.17% |
| EDINBURGH WORLDWIDE | 195.50 | 2.84% | 5.40 | 2254 | 192.60 | 192.60 | 195.50 | 4959 | 194.40 | 199.10 | 10848 | 2.52% | 32.45% |
| EDISTON PROP. INV. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ei Group | 203.40 | 0.00% | 0.00 | 25988 | 202.80 | 202.20 | 203.60 | 5200 | 202.80 | 203.80 | 717 | 1.50% | 11.88% |
| ELECTRA PRIVATE EQ | 373.75 | 0.00% | 0.00 | - | 373.75 | 373.75 | 373.75 | 5556 | 352.00 | 359.00 | 576 | - | -5.26% |
| ELECTROCOMPONENTS | 626.20 | 2.32% | 14.20 | 113035 | 609.00 | 604.40 | 629.00 | 837 | 625.80 | 626.60 | 797 | -1.26% | 23.27% |
| ELEMENTIS | 138.40 | 1.62% | 2.20 | 110435 | 136.70 | 135.10 | 138.70 | 1500 | 113.10 | 138.60 | 8600 | -2.12% | -23.91% |
| Empiric Student Ppty | 90.50 | 0.22% | 0.20 | 21737 | 90.80 | 90.30 | 91.30 | 53 | 90.30 | 99.50 | 7000 | -0.55% | -2.69% |
| ENERGEAN OIL+GAS LS | 856.00 | 1.30% | 11.00 | 3319 | 829.00 | 829.00 | 858.00 | 397 | 855.00 | 858.00 | 23 | 4.01% | 37.62% |
| EnQuest | 19.98 | 4.88% | 0.93 | 240938 | 19.08 | 18.74 | 20.12 | 13393 | 19.60 | 40.00 | 20 | 3.68% | -9.18% |
| ENTERTAINMENT ONE CA | 390.60 | 1.24% | 4.80 | 38747 | 384.40 | 383.80 | 391.40 | 893 | 336.00 | 393.40 | 1390 | 4.55% | 10.40% |
| EP GLOBAL OPP TRUST | 303.99 | 0.00% | 0.00 | - | 303.99 | 303.99 | 303.99 | 90 | 315.00 | 296.00 | 43 | - | 0.33% |
| EQUINITI GRP PLC LS | 218.80 | 1.11% | 2.40 | 28536 | 214.20 | 214.20 | 220.00 | 200 | 218.00 | 218.80 | 1779 | -0.27% | 0.60% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EUROMONEY INST INV | 1230.00 | -0.65% | -8.00 | 17151 | 1246.00 | 1226.00 | 1260.00 | 3 | 1230.00 | 1234.00 | 400 | -3.91% | 3.36% |
| EUROPEAN INVEST TST | 780.00 | 0.00% | 0.00 | - | 780.00 | 780.00 | 780.00 | 81 | 808.00 | 818.00 | 89 | - | 0.26% |
| EVRAZ | 699.00 | -1.41% | -10.00 | 1582522 | 699.00 | 688.60 | 707.40 | 1103 | 698.60 | 699.80 | 1024 | 4.95% | 45.75% |
| EXPERIAN | 2446.00 | 1.07% | 26.00 | 378386 | 2405.00 | 2392.00 | 2448.00 | 317 | 2444.00 | 2447.00 | 4 | 2.56% | 28.87% |
| FDM Group | 923.00 | 0.76% | 7.00 | 835 | 926.00 | 923.00 | 929.00 | 4 | 921.00 | 930.00 | 295 | -5.91% | 23.73% |