Finanz und Wirtschaft 
18.10.2018 17:31:14
Chart
Kursdaten
| Kurs | 3871.61 | Eröffnung | 3878.20 |
| Diff. absolut | -6.60 | Tages-Hoch | 3890.98 |
| Diff. % | -0.17 % | Tages-Tief | 3864.98 |
| Volumen | 628927196 | Umsatz | 317332612541 |
| Schlusskurs vom 17.10.2018 | 3878.21 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 18.10.2018 / 17:16 |
| Währung | GBP | Aktualisierungsstand | 18.10.2018 / 17:31 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2018 | -8.14% | 4336.8 | 3799.4 |
| 1 Woche | -1.24% | 3926.8 | 3828.2 |
| 1 Monat | -3.93% | 4149.6 | 3828.2 |
| 3 Monate | -7.65% | 4270.0 | 3828.2 |
| 6 Monate | -2.67% | 4336.8 | 3828.2 |
| 1 Jahr | -5.97% | 4336.8 | 3799.4 |
| 3 Jahre | 11.29% | 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 | 861.80 | 0.16% | 1.40 | 290631 | 866.80 | 859.60 | 870.20 | 666 | 861.80 | 862.20 | 300 | -3.76% | -6.27% |
| 3I INFRASTRUCTURE | 245.00 | -0.61% | -1.50 | 29344 | 245.85 | 244.75 | 247.20 | - | - | 245.00 | 15000 | -0.06% | 19.49% |
| 4IMPRINT GROUP | 1995.00 | 2.57% | 50.00 | 567 | 1955.00 | 1955.00 | 2000.00 | 48 | 1985.00 | - | - | -5.12% | 5.71% |
| 888 HOLDINGS | 191.90 | 0.16% | 0.30 | 57310 | 192.50 | 191.70 | 193.90 | 500 | 191.50 | 191.90 | 396 | 1.27% | -31.79% |
| A.G. BARR LS-,04167 | 761.00 | 1.47% | 11.00 | 9949 | 754.00 | 753.00 | 763.00 | 688 | 760.00 | 761.00 | 543 | 2.04% | 12.78% |
| AA | 104.75 | -1.69% | -1.80 | 96549 | 106.00 | 104.50 | 106.40 | 686 | 104.65 | 104.85 | 44 | 7.24% | -37.29% |
| ABERDEEN ASIAN INC | 191.00 | - | - | - | - | - | - | - | - | 191.00 | 51 | -1.55% | -10.75% |
| Aberdeen Asian Small | 934.00 | - | - | - | - | - | - | - | - | - | - | -1.89% | -9.23% |
| Aberdeen Diversif. I | 123.50 | - | - | - | - | - | - | - | - | - | - | - | 1.23% |
| ABERDEEN NEW DAWN | 203.00 | - | - | - | - | - | - | - | - | - | - | -4.25% | -12.41% |
| Aberdeen New India I | 394.00 | - | - | - | - | - | - | - | - | - | - | -10.76% | -15.31% |
| ABER.STAN.EUR.LOG. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ABERFORTH SMALLER CO | 1254.00 | 0.00% | 0.00 | 378 | 1254.00 | 1252.00 | 1254.00 | 10 | 1244.00 | 1258.00 | 11 | -1.88% | -5.14% |
| ABERFORTH SPLIT LEV. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ACACIA MINING PLC | 159.30 | -0.19% | -0.30 | 96156 | 157.25 | 155.00 | 161.90 | 750 | 159.50 | 160.45 | 3611 | 3.74% | -19.84% |
| Admiral Group | 2006.00 | 0.30% | 6.00 | 75800 | 1998.00 | 1990.00 | 2022.00 | 254 | 2005.00 | 2006.00 | 588 | -0.30% | 0.30% |
| AGGREKO | 837.60 | 0.60% | 5.00 | 157460 | 834.20 | 831.60 | 852.00 | 250 | 837.20 | 837.80 | 713 | -0.43% | 4.40% |
| ALCENT.EURO.FL.R.INC | 101.00 | - | - | - | - | - | - | - | - | - | - | - | 2.02% |
| ALFA FIN.SOFTW.HL.LS | 140.20 | -0.28% | -0.40 | 2634 | 140.20 | 138.40 | 142.80 | 400 | 138.20 | 140.20 | 900 | 3.99% | -73.55% |
| ALLIANCE TRUST | 728.00 | 0.41% | 3.00 | 6158 | 725.00 | 725.00 | 731.00 | 100 | 722.00 | 729.00 | 94 | -1.63% | -2.88% |
| ALLIANZ TECH TST | 1440.00 | 1.77% | 25.00 | 82 | 1440.00 | 1440.00 | 1440.00 | 97 | 1425.00 | 1440.00 | 85 | 4.81% | 25.33% |
| ALLIED MINDS (WI) LS | 60.90 | - | - | - | - | - | - | 4262 | 61.60 | 63.50 | 788 | -9.91% | -63.03% |
| AMIGO HLDGS PLC. LS- | 228.78 | 3.61% | 7.97 | 404 | 225.15 | 225.15 | 229.30 | 1185 | 221.25 | 229.10 | 1510 | 7.71% | - |
| ANGLO AMERICAN | 1638.40 | -2.09% | -35.00 | 981571 | 1661.60 | 1633.00 | 1676.40 | 341 | 1637.80 | 1638.40 | 94 | 2.16% | 7.68% |
| ANGLO-EASTERN | 590.00 | - | - | - | - | - | - | - | - | 590.00 | 203 | - | -22.37% |
| ANTOFAGASTA | 767.90 | -3.21% | -25.50 | 957022 | 780.80 | 767.90 | 793.00 | 88 | 767.80 | 768.00 | 352 | 1.28% | -20.74% |
| AO WORLD PLC | 141.30 | 3.74% | 5.10 | 70288 | 139.80 | 139.80 | 147.30 | 1439 | 140.80 | 142.60 | 100 | -5.15% | 22.98% |
| APAX GLOBAL ALPHA LT | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Arrow Global Group | 207.50 | 1.22% | 2.50 | 14958 | 199.00 | 199.00 | 207.50 | 1625 | 207.00 | 207.50 | 168 | 7.44% | -48.69% |
| ARTEMIS ALPHA TRUST | 354.67 | - | - | - | - | - | - | - | - | - | - | - | 54.79% |
| ASA INTL GRP PLC LS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ASCENTIAL PLC LS-,01 | 376.40 | 0.86% | 3.20 | 69270 | 375.60 | 375.60 | 380.20 | 572 | 375.80 | 376.60 | 400 | 2.53% | -2.61% |
| ASHMORE GROUP | 354.00 | -0.67% | -2.40 | 257215 | 354.20 | 353.60 | 356.00 | 500 | 353.60 | 354.20 | 753 | 2.80% | -11.87% |
| ASHTEAD GROUP | 1940.50 | -3.17% | -63.50 | 574568 | 1936.50 | 1923.00 | 2008.00 | 345 | 1940.50 | 1941.50 | 360 | -2.53% | 0.45% |
| A.B. Foods | 2327.00 | 0.34% | 8.00 | 260999 | 2319.00 | 2313.00 | 2352.00 | 190 | 2326.00 | 2327.00 | 418 | -0.17% | -18.46% |
| Assura PLC | 56.25 | 0.99% | 0.55 | 691769 | 55.90 | 55.90 | 56.30 | 6898 | 56.20 | 56.30 | 11961 | -0.89% | -12.83% |
| AstraZeneca | 5872.00 | 0.34% | 20.00 | 569804 | 5867.00 | 5846.00 | 5913.00 | 241 | 5872.00 | 5873.00 | 517 | 2.40% | 14.25% |
| AUTO TRADER GRP PLCL | 415.50 | 0.87% | 3.60 | 1053407 | 412.30 | 410.80 | 419.50 | 1969 | 415.20 | 415.50 | 2072 | 2.87% | 16.65% |
| AVAST PLC. (WI) LS-, | 287.07 | 1.33% | 3.77 | 317163 | 291.20 | 287.05 | 291.88 | 585 | 286.60 | 287.45 | 544 | 2.46% | - |
| AVEVA GROUP | 2668.00 | 0.30% | 8.00 | 40946 | 2653.00 | 2634.00 | 2716.00 | 139 | 2666.00 | 2670.00 | 476 | 4.07% | -3.88% |
| Aviva | 426.70 | 0.07% | 0.30 | 2372324 | 425.90 | 425.70 | 430.70 | 5147 | 426.60 | 426.70 | 1000 | -5.37% | -15.73% |
| AVON RUBBER | 1215.00 | -0.82% | -10.00 | 657 | 1200.00 | 1200.00 | 1225.00 | 231 | 1215.00 | 1225.00 | 87 | 2.94% | 1.24% |
| B & M Europ.Value Re | 389.40 | -0.79% | -3.10 | 474723 | 392.80 | 389.20 | 393.40 | 692 | 389.20 | 389.30 | 2075 | -0.28% | -7.17% |
| BABCOCK INT GROUP | 626.80 | 0.45% | 2.80 | 632334 | 620.60 | 620.60 | 634.20 | 836 | 626.60 | 626.80 | 304 | -6.95% | -11.86% |
| BAE SYSTEMS | 548.40 | -2.11% | -11.80 | 1799753 | 551.80 | 548.40 | 559.00 | 3680 | 548.40 | 548.60 | 2526 | -5.37% | -2.74% |
| BAILLIE GIFFORD JP | 805.00 | 0.00% | 0.00 | 528 | 803.00 | 803.00 | 805.00 | 85 | 805.00 | 807.00 | 188 | -2.42% | -1.83% |
| BAILLIE GIFFORD SHIN | 188.18 | - | - | - | - | - | - | - | - | - | - | -3.99% | 6.20% |
| SCHRODER UK GROWTH F | 197.00 | - | - | - | - | - | - | - | - | - | - | - | - |
| BAI.GIF. US GROWTH L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAKKAVOR GRP PLC LS | 153.00 | 1.46% | 2.20 | 2450 | 153.60 | 152.20 | 153.60 | 901 | 150.60 | 153.00 | 22 | -3.70% | - |
| BALFOUR BEATTY | 260.10 | -0.04% | -0.10 | 233997 | 260.40 | 259.20 | 264.00 | 1023 | 259.90 | 260.10 | 1672 | -1.92% | -12.09% |
| BANKERS INV TRUST | 841.00 | 0.36% | 3.00 | 424 | 843.00 | 841.00 | 843.00 | 437 | 840.00 | 843.00 | 175 | -1.30% | -4.50% |
| Barclays Bank | 165.15 | 0.09% | 0.15 | 15630968 | 165.26 | 164.14 | 166.22 | 2000 | 165.12 | 165.14 | 4018 | -3.89% | -19.04% |
| BARRATT DEVELOPMENTS | 516.20 | 1.14% | 5.80 | 778105 | 512.40 | 510.20 | 519.20 | 704 | 516.00 | 516.40 | 1183 | -7.50% | -21.72% |
| BB HEALTHCA.TR.RED.L | 131.00 | - | - | - | - | - | - | - | - | 137.50 | 137 | -8.39% | 11.49% |
| BBA AVIATION | 253.80 | -0.47% | -1.20 | 551364 | 255.00 | 253.60 | 258.80 | 3982 | 253.60 | 254.00 | 1029 | -5.83% | -27.39% |
| BBGI SIVAV SA | 147.00 | 0.34% | 0.50 | 5354 | 147.00 | 147.00 | 147.50 | 3799 | 147.00 | 147.50 | 653 | -0.68% | 3.90% |
| BCA MARKETPLACE PLC | 195.00 | -0.10% | -0.20 | 53719 | 194.40 | 192.80 | 195.20 | 1768 | 195.00 | 195.20 | 1433 | -4.55% | -4.17% |
| BEAZLEY PLC LS -,05 | 536.50 | -0.28% | -1.50 | 101341 | 537.00 | 535.00 | 539.50 | 2788 | 536.00 | 536.50 | 3065 | 1.03% | 0.56% |
| BELLWAY | 2849.00 | -0.70% | -20.00 | 179285 | 2872.00 | 2811.00 | 2872.00 | 591 | 2848.00 | 2850.00 | 465 | -2.35% | -19.88% |
| BERKELEY GROUP | 3341.00 | 1.09% | 36.00 | 168000 | 3315.00 | 3308.00 | 3359.00 | 141 | 3338.00 | 3340.00 | 164 | -3.95% | -22.18% |
| BGEO Group PLC | 1633.00 | -3.87% | -65.80 | 6826 | 1690.00 | 1605.80 | 1690.40 | 7 | 1631.80 | 1635.80 | 90 | -2.93% | -23.94% |
| BH GLOBAL LTD GBP | 1480.00 | - | - | - | - | - | - | 821 | 1490.00 | 1510.00 | 2079 | -1.33% | 8.27% |
| BH MACRO LTD GBP | 2340.00 | 0.21% | 5.00 | 86 | 2345.00 | 2340.00 | 2345.00 | - | - | 2345.00 | 8 | 0.97% | 17.34% |
| BHP BILLITON | 1549.00 | -1.38% | -21.60 | 1959667 | 1549.20 | 1539.60 | 1568.80 | 146 | 1549.00 | 1549.20 | 1071 | -0.47% | 2.86% |
| BIFFA PLC LS-,01 | 243.50 | 0.83% | 2.00 | 8841 | 246.25 | 241.00 | 246.25 | 335 | 243.50 | 244.50 | 250 | -0.41% | -7.25% |
| BIG YELLOW GROUP | 875.00 | 0.52% | 4.50 | 11615 | 873.00 | 867.50 | 879.50 | 5 | 874.50 | 876.00 | 150 | -1.30% | 0.35% |
| BIOTECH GROWTH TR. L | 724.00 | - | - | - | - | - | - | - | - | 756.00 | 93 | -2.95% | -5.11% |
| BLACKR.NOR.AM.INC.TR | 170.00 | - | - | - | - | - | - | - | - | - | - | -3.13% | 8.28% |
| BLACKROCK FRONT MKTS | 133.75 | - | - | - | - | - | - | - | - | 136.00 | 339 | -2.73% | -16.41% |
| BLACKROCK GREAT EUR | 331.00 | - | - | - | - | - | - | - | - | - | - | -5.43% | 0.61% |
| BLACKROCK LAT AM | 413.50 | - | - | - | - | - | - | - | - | - | - | - | 0.36% |
| BLACKROCK SMLR CO | 1330.00 | 0.76% | 10.00 | 1284 | 1335.00 | 1330.00 | 1340.00 | 100 | 1335.00 | - | - | -3.65% | 1.15% |
| THROGMORTON TRUST | 496.00 | -2.75% | -14.00 | 217 | 499.50 | 496.00 | 499.50 | 774 | 496.00 | - | - | - | 10.21% |
| BLACKROCK WLD MINING | 349.50 | -0.85% | -3.00 | 4876 | 352.00 | 349.50 | 352.00 | 1609 | 347.00 | 353.50 | 25 | 2.32% | -10.82% |
| BLOOMSBURY PUB. | 201.50 | - | - | - | - | - | - | - | - | - | - | -2.66% | 6.75% |
| BLUEFIELD SOLAR INCO | 123.00 | - | - | - | - | - | - | - | - | - | - | 0.41% | 5.13% |
| BODYCOTE PLC LS -,17 | 797.50 | -4.09% | -34.00 | 130248 | 824.50 | 797.50 | 836.50 | 1344 | 797.00 | 798.50 | 310 | 4.33% | -8.98% |
| BOVIS HOMES GROUP | 989.00 | -0.82% | -8.20 | 54365 | 1002.50 | 987.00 | 1004.00 | 200 | 988.00 | 988.80 | 200 | -2.28% | -15.13% |
| BP | 555.50 | -0.31% | -1.70 | 5023180 | 556.60 | 549.80 | 560.30 | 1000 | 555.50 | 555.70 | 3980 | -2.06% | 6.48% |
| BREWIN DOLPHIN | 323.40 | 0.75% | 2.40 | 14867 | 323.40 | 321.80 | 324.40 | 270 | 322.80 | 323.40 | 532 | -5.53% | -17.71% |
| BRIT AMER TOBACCO | 3281.50 | 0.00% | 0.00 | 1243217 | 3291.00 | 3209.00 | 3314.00 | 793 | 3280.50 | 3281.50 | 243 | -5.24% | -34.63% |
| British Empire Trust | 720.00 | 0.42% | 3.00 | 102 | 721.00 | 720.00 | 721.00 | 20 | 706.00 | 732.00 | 379 | -2.58% | -0.76% |
| BRITISH LAND CO | 583.60 | 2.35% | 13.40 | 643191 | 571.60 | 571.60 | 586.80 | 1364 | 583.40 | 583.60 | 594 | -2.70% | -17.99% |
| BRITVIC | 775.50 | 1.11% | 8.50 | 98538 | 767.50 | 766.50 | 778.50 | 841 | 775.00 | 776.00 | 532 | 1.19% | -6.23% |
| BROWN GROUP | 128.50 | 3.80% | 4.70 | 39080 | 125.00 | 123.50 | 128.50 | 600 | 128.40 | 129.50 | 600 | -10.68% | -54.05% |
| BRUNNER INVESTMENT T | 778.00 | - | - | - | - | - | - | - | - | - | - | - | 11.62% |
| BT GROUP | 245.40 | 1.70% | 4.10 | 7559813 | 243.45 | 243.25 | 247.75 | 2608 | 245.35 | 245.40 | 2300 | 1.66% | -11.14% |
| BTG | 552.50 | 1.28% | 7.00 | 81513 | 553.50 | 550.00 | 556.50 | 373 | 552.00 | 552.50 | 871 | -3.96% | -28.37% |
| BUNZL | 2214.00 | -1.60% | -36.00 | 263576 | 2267.00 | 2212.00 | 2272.00 | 654 | 2213.00 | 2215.00 | 532 | 2.09% | 8.54% |
| BURBERRY GROUP | 1720.00 | -0.12% | -2.00 | 395270 | 1729.00 | 1711.00 | 1759.00 | 297 | 1719.00 | 1720.00 | 284 | 0.26% | -4.33% |
| CAIRN ENERGY | 214.60 | 1.71% | 3.60 | 137795 | 213.40 | 211.40 | 216.80 | 1411 | 214.40 | 214.80 | 1117 | -8.42% | -1.77% |
| CALEDONIA INVESTMENT | 2725.00 | 0.74% | 20.00 | 434 | 2740.00 | 2725.00 | 2740.00 | 52 | 2730.00 | 2740.00 | 70 | -1.64% | -2.59% |
| CAPITA | 124.30 | -6.05% | -8.00 | 840947 | 132.15 | 124.30 | 132.15 | 128 | 124.20 | 124.35 | 383 | 5.76% | -46.40% |
| CAPITAL & COUNTIES | 239.20 | -0.58% | -1.40 | 209522 | 240.50 | 238.90 | 242.60 | 750 | 239.20 | 239.30 | 1273 | -1.27% | -24.53% |
| Capital & Regional | 39.35 | 1.16% | 0.45 | 1692 | 39.35 | 39.35 | 39.35 | - | - | 39.35 | 915 | -7.27% | -32.93% |
| CAPITAL GEARING | 4040.00 | - | - | - | - | - | - | - | - | - | - | -0.98% | 2.02% |
| Card Factory | 182.70 | -0.49% | -0.90 | 30554 | 186.20 | 179.70 | 186.20 | 70 | 182.70 | 183.00 | 67 | -4.23% | -37.55% |
| CARETECH HOLDINGS | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Carnival | 4380.00 | -0.05% | -2.00 | 97242 | 4385.00 | 4377.00 | 4434.00 | 37 | 4378.00 | 4380.00 | 264 | -1.13% | -10.93% |
| Carpetright | 19.80 | 1.54% | 0.30 | 5045 | 19.80 | 19.80 | 19.80 | 8000 | 20.00 | - | - | 8.33% | -88.53% |
| Carr's Group | 151.00 | - | - | - | - | - | - | - | - | - | - | 0.50% | 14.83% |
| CC JAP.+GROWTH TR. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| CENTAMIN | 103.15 | -2.60% | -2.75 | 535721 | 104.60 | 101.80 | 104.65 | 3963 | 103.10 | 103.20 | 6634 | 15.76% | -32.93% |
| CENTRICA | 147.45 | 0.85% | 1.25 | 3952934 | 146.60 | 146.60 | 148.40 | 958 | 147.40 | 147.45 | 10025 | -3.91% | 5.71% |
| Charles Taylor | 255.00 | - | - | - | - | - | - | - | - | - | - | -1.16% | -8.77% |
| CHAR.COUR.FIN.SER. L | 287.80 | -0.55% | -1.60 | 36598 | 293.80 | 287.60 | 297.60 | 755 | 286.00 | 288.80 | 13 | -6.65% | - |
| CHEMRING GROUP | 192.20 | -0.10% | -0.20 | 1601 | 194.00 | 191.80 | 194.00 | 100 | 190.40 | 194.20 | 3923 | -9.88% | 4.57% |
| CHESNARA | 352.00 | -2.22% | -8.00 | 218 | 355.50 | 352.00 | 355.50 | 19 | 352.00 | 355.50 | 233 | 2.56% | -7.16% |
| CINEWORLD GROUP | 296.20 | 0.68% | 2.00 | 558685 | 295.40 | 295.00 | 297.90 | 2242 | 296.00 | 296.20 | 2645 | 0.48% | 10.97% |
| Circassia Pharmaceut | 69.40 | 6.44% | 4.20 | 14 | 69.40 | 69.40 | 69.40 | 530 | 69.40 | 71.10 | 3705 | -12.72% | -37.31% |
| CITY MERCH.H.YL.TR.L | 188.50 | - | - | - | - | - | - | - | - | - | - | -1.05% | -4.56% |
| CITY OF LONDON INV G | 377.50 | - | - | - | - | - | - | - | - | - | - | -3.45% | -7.25% |
| City of London Inv T | 395.50 | -0.38% | -1.50 | 3085 | 395.50 | 395.50 | 396.50 | 193 | 395.00 | 396.00 | 687 | -2.70% | -9.53% |
| CIVITAS SOCI.HOUS.LS | 109.50 | 1.39% | 1.50 | 3504 | 108.50 | 108.50 | 109.50 | 1522 | 109.00 | 110.00 | 3181 | 0.47% | -4.42% |
| Clarkson PLC | 2610.00 | 0.19% | 5.00 | 38 | 2650.00 | 2610.00 | 2650.00 | 39 | 2605.00 | 2660.00 | 381 | -4.58% | -8.92% |
| CLIPPER LOG. (WI) LS | 278.00 | 1.46% | 4.00 | 222 | 279.00 | 278.00 | 279.00 | 485 | 274.00 | 279.00 | 1 | 1.11% | -36.63% |
| CLOSE BROTHERS GROUP | 1558.00 | 2.03% | 31.00 | 185087 | 1520.00 | 1520.00 | 1563.00 | 1051 | 1556.00 | 1558.00 | 1206 | -1.42% | 5.02% |
| CLS HOLDINGS | 216.00 | 0.70% | 1.50 | 170 | 217.00 | 216.00 | 217.00 | 1239 | 212.00 | 219.00 | 12 | -2.28% | -11.84% |
| CMC MARKETS PLC LS - | 117.00 | -0.68% | -0.80 | 9720 | 116.80 | 116.20 | 117.80 | 2008 | 116.80 | 117.40 | 907 | -6.06% | -21.73% |
| Coats Group PLC | 74.00 | 0.54% | 0.40 | 194681 | 73.70 | 73.10 | 74.30 | 9401 | 74.00 | 74.10 | 9034 | 0.96% | -17.16% |
| COBHAM | 107.50 | -1.10% | -1.20 | 584331 | 107.75 | 107.45 | 108.35 | 8781 | 107.45 | 107.55 | 15311 | -3.16% | -13.25% |
| Coca-Cola HBC | 2382.00 | 0.68% | 16.00 | 147778 | 2372.00 | 2365.00 | 2400.00 | 440 | 2381.00 | 2383.00 | 833 | 2.87% | -2.91% |
| COMMUNISIS | 49.20 | - | - | - | - | - | - | - | - | - | - | 8.13% | -23.12% |
| Compass Group | 1517.00 | 0.26% | 4.00 | 669695 | 1518.00 | 1516.00 | 1529.00 | 912 | 1517.00 | 1517.50 | 1373 | -2.04% | -5.97% |
| Computacenter | 1300.00 | 1.09% | 14.00 | 50229 | 1286.00 | 1282.00 | 1304.00 | 2765 | 1300.00 | 1302.00 | 1212 | 7.53% | 11.25% |
| CONNECT GROUP PLC LS | 34.75 | 0.00% | 0.00 | 1407 | 34.75 | 34.75 | 34.75 | 390 | 34.75 | 35.40 | 50 | 11.38% | -69.11% |
| CONSORT MEDICAL LS-, | 1202.00 | 3.80% | 44.00 | 86 | 1180.00 | 1172.00 | 1210.00 | 8 | 1186.00 | - | - | -2.20% | 0.26% |
| CONTOURGLOBAL (WI) L | 175.50 | 1.50% | 2.60 | 7377 | 173.10 | 172.90 | 175.60 | 580 | 177.60 | 180.90 | 75 | 6.07% | -32.72% |
| ConvaTec Group | 152.35 | 1.03% | 1.55 | 2439885 | 150.05 | 145.10 | 156.50 | 2110 | 152.35 | 152.40 | 68 | -33.71% | -26.94% |
| COSTAIN GROUP | 375.50 | -3.84% | -15.00 | 894 | 388.00 | 375.50 | 389.50 | 343 | 367.00 | 470.00 | 6769 | -3.82% | -16.34% |
| COUNTRYSIDE PR.PLC L | 294.00 | 2.44% | 7.00 | 135392 | 287.00 | 287.00 | 294.80 | 453 | 293.60 | 294.20 | 763 | -9.29% | -18.81% |
| Countrywide | 11.38 | - | - | - | - | - | - | 8675 | 11.30 | 11.50 | 1045 | 2.89% | -90.75% |
| CQS NEW CITY HIGH YL | 59.80 | - | - | - | - | - | - | - | - | - | - | 0.67% | -3.55% |
| CRANSWICK | 2972.00 | -0.60% | -18.00 | 2062 | 2958.00 | 2954.00 | 2990.00 | 147 | 2972.00 | 2974.00 | 27 | -1.06% | -10.05% |
| Crest Nicholson | 304.00 | 3.68% | 10.80 | 708879 | 292.70 | 286.00 | 305.40 | 519 | 303.20 | 303.60 | 400 | -12.37% | -46.25% |
| CRH PLC | 2236.00 | -3.70% | -86.00 | 623982 | 2248.00 | 2184.00 | 2258.00 | 389 | 2235.00 | 2236.00 | 705 | -2.27% | -12.84% |
| Croda Int | 4678.00 | 1.04% | 48.00 | 241805 | 4630.00 | 4601.00 | 4725.00 | 75 | 4676.00 | 4679.00 | 132 | 0.17% | 4.59% |
| CUSTODIAN REIT PLC L | 119.00 | 1.54% | 1.80 | 3800 | 117.60 | 116.80 | 119.00 | 30 | 117.00 | 120.40 | 30 | -0.17% | -0.04% |
| CVC CR.PTNRS EUR.OPP | 114.00 | - | - | - | - | - | - | - | - | - | - | - | 1.79% |
| CYBG PLC LS 0,10 | 265.00 | -3.36% | -9.20 | 2035720 | 272.40 | 264.80 | 274.40 | 1319 | 264.80 | 265.00 | 5473 | -4.53% | -19.04% |
| DAEJAN | 5890.00 | 1.73% | 100.00 | 108 | 5890.00 | 5890.00 | 5900.00 | 190 | 5790.00 | - | - | 0.17% | -4.38% |
| DAIRY CREST GROUP | 463.80 | 0.56% | 2.60 | 9306 | 463.60 | 462.40 | 464.00 | 60 | 463.60 | 464.00 | 546 | -0.39% | -20.07% |
| DCC | 6660.00 | 0.83% | 55.00 | 63298 | 6580.00 | 6575.00 | 6695.00 | 251 | 6655.00 | 6660.00 | 182 | 3.85% | -12.34% |
| DE LA RUE | 483.00 | -0.10% | -0.50 | 4315 | 482.50 | 481.00 | 485.00 | 1019 | 483.00 | 485.00 | 175 | 3.87% | -24.63% |
| DEBENHAMS | 8.82 | -0.90% | -0.08 | 170152 | 8.93 | 8.82 | 9.30 | 22041 | 8.70 | 8.87 | 4000 | -1.17% | -74.01% |
| DECHRA PHARMA | 2154.00 | 1.89% | 40.00 | 91535 | 2129.00 | 2129.00 | 2181.00 | 433 | 2152.00 | 2156.00 | 495 | -1.40% | 0.76% |
| Derwent London | 2951.00 | 1.44% | 42.00 | 65718 | 2911.00 | 2909.00 | 2955.00 | 462 | 2950.00 | 2952.00 | 244 | 4.53% | -6.58% |
| DEVRO | 185.40 | -1.59% | -3.00 | 4189 | 186.80 | 182.80 | 186.80 | 50 | 183.60 | 186.60 | 50 | -8.54% | -17.55% |
| DFS FURNITURE PLC | 216.50 | 3.84% | 8.00 | 9155 | 210.00 | 210.00 | 218.00 | 350 | 216.00 | 217.50 | 400 | -4.14% | 6.79% |
| Diageo | 2627.00 | 2.28% | 58.50 | 1403730 | 2573.00 | 2570.00 | 2638.50 | 1923 | 2627.00 | 2627.50 | 141 | -1.53% | -5.88% |
| DIALIGHT PLC LS-,018 | 391.00 | -3.69% | -15.00 | 1 | 391.00 | 391.00 | 391.00 | 1 | 391.00 | 407.00 | 1350 | 0.74% | -30.60% |
| Dignity | 1040.00 | -0.48% | -5.00 | 10913 | 1048.00 | 1037.00 | 1055.00 | 95 | 1040.00 | 1042.00 | 52 | 3.57% | -42.46% |
| DIPLOMA | 1295.00 | 2.13% | 27.00 | 16353 | 1270.00 | 1270.00 | 1315.00 | 25 | 1292.00 | 1294.00 | 57 | -2.98% | 2.18% |
| Direct Line Insuranc | 325.30 | 0.49% | 1.60 | 569892 | 322.80 | 322.20 | 327.80 | 1925 | 325.30 | 325.40 | 290 | -1.85% | -15.44% |
| ACAL | 408.00 | 8.08% | 30.50 | 500 | 379.50 | 379.50 | 410.00 | 1393 | 392.00 | - | - | -3.70% | 1.48% |
| DIVERSE INCOME TRUST | 98.40 | - | - | - | - | - | - | - | - | 99.80 | 396 | -2.57% | -3.88% |
| Dixons Carphone | 162.40 | 0.25% | 0.40 | 391696 | 162.00 | 160.55 | 164.25 | 2062 | 162.30 | 162.45 | 136 | 1.35% | -19.24% |
| DOMINOS PIZZA UK&IRL | 276.90 | 6.30% | 16.40 | 818643 | 270.60 | 270.00 | 285.90 | 500 | 276.50 | 277.00 | 500 | -2.32% | -24.95% |
| DP EURASIA N.V. EO 0 | 89.60 | - | - | - | - | - | - | - | - | - | - | 9.94% | -59.27% |
| DRAX GROUP | 420.40 | 3.80% | 15.40 | 796967 | 408.00 | 405.80 | 421.40 | 4301 | 420.20 | 420.60 | 211 | 9.58% | 50.22% |
| SMITH (DS) | 404.20 | -0.93% | -3.80 | 1017007 | 409.40 | 402.80 | 409.70 | 1741 | 403.90 | 404.00 | 954 | -2.67% | -15.75% |
| DUNEDIN INC GWTH INV | 249.00 | - | - | - | - | - | - | - | - | - | - | - | -4.32% |
| DUNELM GROUP | 589.50 | -2.00% | -12.00 | 32988 | 602.50 | 589.00 | 606.00 | 100 | 589.50 | 590.00 | 511 | 10.67% | -12.98% |
| EASYJET | 1144.50 | -0.43% | -5.00 | 615082 | 1157.50 | 1143.50 | 1171.00 | 347 | 1144.50 | 1145.00 | 4672 | -4.61% | -21.16% |
| ECOFIN GL.UTIL.+INFR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| EDINBURGH DRAGON TST | 339.00 | 0.30% | 1.00 | 1592 | 340.00 | 339.00 | 340.00 | 791 | 332.00 | 339.00 | 152 | -1.74% | -8.65% |
| EDINBURGH INV TRUST | 641.00 | 0.31% | 2.00 | 4448 | 643.00 | 641.00 | 644.00 | 346 | 642.00 | 643.00 | 404 | -1.39% | -8.78% |
| EDINBURGH WORLDWIDE | 852.00 | 0.00% | 0.00 | 656 | 868.00 | 852.00 | 868.00 | - | - | 860.00 | 364 | 3.65% | 12.70% |
| EDISTON PROP. INV. L | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ei Group | 165.80 | 0.85% | 1.40 | 25902 | 166.00 | 165.60 | 166.60 | 4773 | 165.60 | 166.00 | 652 | -1.20% | 15.77% |
| ELECTRA PRIVATE EQ | 830.00 | 1.34% | 11.00 | 50 | 830.00 | 830.00 | 830.00 | 1 | 815.00 | 840.00 | 1 | -1.33% | -12.36% |
| ELECTROCOMPONENTS | 621.80 | -0.03% | -0.20 | 236552 | 623.30 | 620.60 | 628.20 | 606 | 621.80 | 622.00 | 782 | -3.86% | -0.72% |
| ELEMENTIS | 219.80 | -1.61% | -3.60 | 160607 | 223.20 | 219.00 | 225.00 | 3056 | 219.80 | 220.00 | 800 | -0.89% | -14.97% |
| Empiric Student Ppty | 95.40 | 0.32% | 0.30 | 1877 | 95.10 | 94.70 | 95.50 | 1918 | 96.00 | 96.90 | 3177 | -1.25% | 1.44% |
| ENERGEAN OIL+GAS LS | 606.00 | 4.39% | 25.50 | 1232 | 590.00 | 590.00 | 607.00 | 397 | 597.10 | 611.90 | 174 | -2.44% | - |
| EnQuest | 31.25 | 0.32% | 0.10 | 504354 | 31.20 | 30.90 | 31.45 | 17747 | 31.25 | 31.35 | 3153 | -5.75% | 26.78% |
| ENTERTAINMENT ONE CA | 440.60 | 0.59% | 2.60 | 478352 | 437.40 | 437.40 | 446.30 | 309 | 440.60 | 441.00 | 565 | 13.06% | 34.11% |
| EP GLOBAL OPP TRUST | 313.00 | - | - | - | - | - | - | - | - | - | - | - | 0.97% |
| EQUINITI GRP PLC LS | 209.50 | -1.53% | -3.25 | 118268 | 211.00 | 209.50 | 216.50 | 2114 | 209.50 | 210.00 | 3006 | -8.49% | -25.90% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Esure Group | 277.80 | -0.14% | -0.40 | 18953 | 279.00 | 277.60 | 279.00 | 701 | 277.60 | 278.20 | 750 | -0.07% | 11.91% |
| EUROMONEY INST INV | 1310.00 | 3.15% | 40.00 | 565 | 1260.00 | 1260.00 | 1344.00 | 42 | 1310.00 | 1324.00 | 15 | -6.62% | -2.38% |
| EUROPEAN INVEST TST | 834.00 | - | - | - | - | - | - | - | - | 838.00 | 182 | -6.08% | -9.25% |
| EVRAZ | 554.40 | 0.51% | 2.80 | 450524 | 545.70 | 545.70 | 559.60 | 973 | 554.00 | 554.40 | 600 | 3.06% | 63.10% |
| EXPERIAN | 1791.00 | -0.78% | -14.00 | 659178 | 1807.00 | 1791.00 | 1831.00 | 369 | 1790.50 | 1791.50 | 4538 | 1.55% | 10.60% |
| F&C CAPITAL & INCOME | 321.00 | - | - | - | - | - | - | - | - | - | - | - | -1.98% |
| F&C COMMERCIAL PPTY | 134.60 | -0.15% | -0.20 | 18728 | 134.60 | 134.40 |