Finanz und Wirtschaft 
28.09.2020 04:19:59
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.09.2020 | 3245.12 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 25.09.2020 / 17:40 |
| Währung | GBP | Aktualisierungsstand | 28.09.2020 / 04:19 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -22.27% | 4264.8 | 2680.4 |
| 1 Woche | -2.80% | 3356.0 | 3220.2 |
| 1 Monat | -3.15% | 3416.6 | 3220.2 |
| 3 Monate | -4.10% | 3501.9 | 3220.2 |
| 6 Monate | 5.12% | 3609.4 | 2932.7 |
| 1 Jahr | -18.52% | 4264.8 | 2680.4 |
| 3 Jahre | -18.59% | 4336.8 | 2680.4 |
Benchmark:
|
2018
|
2019
|
2020
|
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 % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP | 945.40 | 0.81% | 7.60 | 213668 | 937.40 | 923.80 | 946.00 | 220 | 944.80 | 945.40 | 90 | -5.00% | -14.21% |
| 3I INFRASTRUCTURE | 287.00 | 0.00% | 0.00 | 7053 | 285.00 | 285.00 | 287.00 | 3130 | 286.50 | 307.00 | 1000 | -0.09% | -3.04% |
| 4IMPRINT GROUP | 1890.00 | -0.53% | -10.00 | 1275 | 1894.00 | 1856.00 | 1898.00 | 83 | 1886.00 | 1948.00 | 555 | -5.50% | -45.85% |
| 888 Holdings | 207.50 | 11.80% | 21.90 | 226866 | 185.80 | 184.20 | 210.50 | 459 | 194.20 | 208.00 | 5029 | 10.73% | 25.45% |
| A.G. BARR LS-,04167 | 447.00 | 0.56% | 2.50 | 23471 | 441.50 | 441.50 | 452.00 | 3212 | 428.50 | 465.50 | 8968 | 17.79% | -22.53% |
| AA | 30.00 | 1.52% | 0.45 | 318758 | 29.90 | 29.00 | 30.55 | 50 | 26.00 | 34.00 | 600 | -17.92% | -48.67% |
| ABERDEEN ASIAN INC | 190.50 | -1.30% | -2.50 | 104 | 188.50 | 188.50 | 190.50 | 598 | 188.50 | 189.00 | 104 | -3.42% | -7.07% |
| Aberdeen Diversif. I | 88.80 | 0.00% | 0.00 | - | 88.80 | 88.80 | 88.80 | 1498 | 88.80 | 91.20 | 1466 | -4.72% | -20.71% |
| ABERDEEN NEW DAWN | 257.00 | 0.00% | 0.00 | - | 257.00 | 257.00 | 257.00 | 640 | 264.00 | 268.00 | 1886 | 0.00% | 1.18% |
| Aberdeen New India I | 408.00 | 0.00% | 0.00 | - | 408.00 | 408.00 | 408.00 | 222 | 411.00 | 429.00 | 120 | 0.00% | -12.63% |
| Aberdeen Standard As | 1015.00 | 0.00% | 0.00 | - | 1015.00 | 1015.00 | 1015.00 | 100 | 690.00 | 1010.00 | 96 | 38.28% | -4.25% |
| Aberdeen Standard Eq | 271.00 | 0.00% | 0.00 | - | 271.00 | 271.00 | 271.00 | 533 | 244.00 | 252.00 | 208 | 0.00% | -30.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ABERFORTH SMALLER CO | 812.50 | 0.37% | 3.00 | 1864 | 809.50 | 809.50 | 813.00 | 2322 | 797.00 | 870.00 | 3 | -2.34% | -46.90% |
| ABERFORTH SPLIT LEV. | 42.90 | 0.00% | 0.00 | - | 42.90 | 42.90 | 42.90 | 2502 | 39.80 | 52.40 | 8792 | -17.50% | -49.38% |
| Admiral Group | 2676.00 | -2.41% | -66.00 | 131303 | 2737.00 | 2662.00 | 2740.00 | 120 | 2674.00 | 2678.00 | 263 | -5.31% | 15.49% |
| AEW UK REIT PLC LS-, | 74.60 | 0.40% | 0.30 | 2630 | 74.80 | 74.60 | 74.80 | 2817 | 73.60 | 74.80 | 947 | -2.86% | -25.77% |
| AGGREKO | 356.00 | 0.56% | 2.00 | 97828 | 355.00 | 346.80 | 356.60 | 156 | 350.00 | 357.40 | 1054 | -5.82% | -57.26% |
| AIRTEL AFRICA PLC DL | 57.30 | 1.78% | 1.00 | 19676 | 57.90 | 57.20 | 58.60 | 403 | 56.00 | 65.00 | 100 | -12.52% | -28.24% |
| AJ BELL PLC (WI) -,0 | 441.50 | 2.20% | 9.50 | 14433 | 432.00 | 430.50 | 441.50 | 66 | 439.00 | 460.00 | 6035 | -3.07% | 2.67% |
| Alcentra Eur Floatin | 87.20 | 0.00% | 0.00 | - | 87.20 | 87.20 | 87.20 | 69 | 82.00 | 89.60 | 2840 | 0.00% | -11.38% |
| ALFA FIN.SOFTW.HL.LS | 100.40 | 0.00% | 0.00 | - | 100.40 | 100.40 | 100.40 | 1908 | 107.40 | 111.60 | 5000 | 0.60% | -16.61% |
| ALLIANCE TRUST | 799.00 | 0.13% | 1.00 | 2044 | 792.00 | 791.00 | 799.00 | 669 | 797.00 | 800.00 | 610 | -1.84% | -5.11% |
| ALLIANZ TECH TST | 2405.00 | 3.00% | 70.00 | 668 | 2350.00 | 2345.00 | 2405.00 | 299 | 2390.00 | 2515.00 | 1087 | 0.84% | 45.67% |
| ALLIED MINDS (WI) LS | 33.20 | 2.15% | 0.70 | 12144 | 33.20 | 33.20 | 34.45 | 351 | 33.20 | 42.20 | 1540 | -1.48% | -35.16% |
| AMIGO HLDGS PLC. LS- | 11.24 | 2.84% | 0.31 | 505147 | 10.82 | 10.60 | 11.24 | 3791 | 10.96 | 12.16 | 8274 | 1.26% | -83.47% |
| ANGLO AMERICAN | 1833.20 | 1.01% | 18.40 | 585523 | 1829.00 | 1800.40 | 1848.40 | 355 | 1820.80 | 1844.20 | 271 | -7.66% | -15.52% |
| ANGLO-EASTERN | 514.00 | 0.00% | 0.00 | - | 514.00 | 514.00 | 514.00 | 2 | 510.00 | 516.00 | 48 | 0.39% | 17.35% |
| ANTOFAGASTA | 1040.50 | -0.19% | -2.00 | 289166 | 1058.00 | 1033.50 | 1069.00 | 699 | 1040.00 | 1041.50 | 240 | -4.72% | 13.00% |
| AO World | 204.50 | 3.91% | 7.70 | 44908 | 199.20 | 196.40 | 204.50 | 2 | 130.00 | 206.00 | 698 | 6.51% | 116.40% |
| APAX GLOBAL ALPHA LT | 151.60 | -5.25% | -8.40 | 2706 | 152.40 | 151.60 | 152.40 | 14050 | 147.40 | 155.00 | 2713 | -4.41% | -11.35% |
| Aptitude Software Gr | 400.50 | 0.00% | 0.00 | - | 400.50 | 400.50 | 400.50 | 282 | 418.00 | 460.00 | 4687 | -11.78% | -38.67% |
| Arrow Global Group | 115.80 | 0.17% | 0.20 | 9279 | 115.00 | 112.60 | 116.00 | 6 | 106.00 | 120.20 | 884 | 7.42% | -54.73% |
| ARTEMIS ALPHA TRUST | 279.50 | 0.00% | 0.00 | - | 279.50 | 279.50 | 279.50 | 517 | 264.00 | 305.00 | 22844 | 2.01% | -12.66% |
| ASCENTIAL PLC LS-,01 | 298.40 | 11.26% | 30.20 | 164402 | 273.60 | 271.20 | 303.60 | 500 | 297.40 | 299.00 | 341 | 2.33% | -24.07% |
| ASHMORE GROUP | 341.40 | -0.23% | -0.80 | 327036 | 341.40 | 337.80 | 344.20 | 1144 | 341.20 | 342.00 | 600 | -9.87% | -34.09% |
| ASHTEAD GROUP | 2770.00 | 0.76% | 21.00 | 83603 | 2767.00 | 2728.00 | 2774.00 | 121 | 2770.00 | 2774.00 | 278 | -3.92% | 14.18% |
| Asia Dragon Trust | 422.50 | 0.00% | 0.00 | - | 422.50 | 422.50 | 422.50 | 502 | 414.00 | 426.00 | 845 | 0.00% | 2.11% |
| Associated British F | 1838.00 | -0.84% | -15.50 | 114206 | 1863.00 | 1828.50 | 1874.00 | 274 | 1835.50 | 1839.00 | 268 | -4.25% | -29.12% |
| Assura PLC | 78.30 | 0.26% | 0.20 | 280259 | 77.80 | 77.10 | 78.80 | 51282 | 74.90 | 81.20 | 51282 | -1.63% | 1.03% |
| Aston Martin Lagonda | 49.74 | 0.73% | 0.36 | 2071122 | 50.55 | 49.00 | 51.40 | 21473 | 49.12 | 60.00 | 1755 | -14.54% | -90.42% |
| AstraZeneca | 8535.00 | -0.14% | -12.00 | 398808 | 8500.00 | 8470.00 | 8570.00 | 67 | 8539.00 | 8544.00 | 80 | -2.43% | 12.27% |
| AUGMENTUM FINTECH LS | 119.00 | 0.00% | 0.00 | - | 119.00 | 119.00 | 119.00 | 1778 | 115.50 | 116.00 | 2742 | 0.00% | 17.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AVAST PLC. (WI) LS-, | 546.00 | 3.21% | 17.00 | 436314 | 530.50 | 529.00 | 550.25 | 1461 | 546.00 | 547.00 | 598 | 4.50% | 20.21% |
| AVEVA GROUP | 4802.00 | 0.15% | 7.00 | 31266 | 4807.00 | 4718.00 | 4822.00 | 66 | 4800.00 | 4806.00 | 50 | -1.80% | 3.27% |
| AVI Global Trust | 736.00 | 0.41% | 3.00 | 289 | 736.00 | 736.00 | 736.00 | 2397 | 707.00 | 760.00 | 674 | -2.00% | -5.70% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Aviva | 280.20 | 0.43% | 1.20 | 3095601 | 282.20 | 279.30 | 285.30 | 1115 | 280.10 | 280.50 | 2805 | -4.30% | -33.22% |
| AVON RUBBER | 4190.00 | 0.42% | 17.50 | 9570 | 4220.00 | 4095.00 | 4220.00 | 221 | 4150.00 | 4195.00 | 101 | 1.09% | 100.00% |
| B & M Europ.Value Re | 485.20 | 2.15% | 10.20 | 428831 | 474.60 | 474.50 | 486.30 | 686 | 485.30 | 485.80 | 686 | 7.56% | 18.20% |
| BABCOCK INT GROUP | 223.80 | 4.24% | 9.10 | 164894 | 214.55 | 214.40 | 224.60 | 1461 | 223.30 | 224.10 | 1442 | 3.18% | -64.29% |
| BAE SYSTEMS | 491.90 | 0.39% | 1.90 | 435563 | 488.30 | 484.00 | 492.90 | 668 | 491.90 | 492.30 | 440 | -7.54% | -13.18% |
| Baillie Gifford Euro | 1190.00 | 0.00% | 0.00 | - | 1190.00 | 1190.00 | 1190.00 | 177 | 1155.00 | 1185.00 | 25 | 0.00% | 39.02% |
| BAILLIE GIFFORD JP | 886.00 | -0.34% | -3.00 | 395 | 890.00 | 886.00 | 890.00 | 308 | 853.00 | 910.00 | 769 | -2.64% | 6.62% |
| BAILLIE GIFFORD SHIN | 240.25 | -0.21% | -0.50 | 853 | 242.00 | 240.25 | 242.00 | 12000 | 198.00 | 251.50 | 3841 | 3.33% | 33.47% |
| BAILLIE GIFFORD UK G | 181.50 | 0.00% | 0.00 | - | 181.50 | 181.50 | 181.50 | 813 | 174.50 | 175.00 | 475 | 0.00% | -9.70% |
| BAI.GIF. US GROWTH L | 258.00 | 3.20% | 8.00 | 13818 | 250.00 | 250.00 | 258.00 | 3750 | 200.00 | 258.00 | 279 | 4.03% | 84.29% |
| BAKKAVOR GRP PLC LS | 60.70 | 1.17% | 0.70 | 2771 | 60.70 | 60.70 | 60.70 | 1046 | 58.20 | 63.20 | 1566 | -5.75% | -56.08% |
| BALFOUR BEATTY | 222.60 | 0.27% | 0.60 | 155490 | 222.00 | 221.00 | 223.80 | 9653 | 213.80 | 223.00 | 7 | -5.03% | -15.23% |
| Bank of Georgia | 858.00 | -0.46% | -4.00 | 5500 | 856.00 | 850.00 | 863.00 | 500 | 851.00 | 881.00 | 1219 | -4.77% | -47.13% |
| BANKERS INV TRUST | 988.00 | 0.00% | 0.00 | - | 988.00 | 988.00 | 988.00 | 212 | 995.00 | 986.00 | 53 | -3.52% | -1.00% |
| Barclays Bank | 91.25 | -1.96% | -1.82 | 8704751 | 94.25 | 91.14 | 94.50 | 10000 | 90.71 | 91.93 | 10000 | -6.74% | -49.38% |
| BARRATT DEVELOPMENTS | 455.30 | 0.07% | 0.30 | 652138 | 450.90 | 447.40 | 458.15 | 800 | 454.80 | 455.40 | 650 | -4.49% | -38.82% |
| Batm Advanced Com. | 109.50 | 2.82% | 3.00 | 16217 | 106.50 | 106.50 | 109.50 | 104 | 109.00 | 109.50 | 1050 | -2.23% | 167.73% |
| BB HEALTHCA.TR.RED.L | 162.00 | 0.93% | 1.50 | 2626 | 160.00 | 160.00 | 162.00 | 2000 | 162.00 | 161.50 | 457 | 0.00% | 12.89% |
| BBGI SIVAV SA | 170.20 | 0.83% | 1.40 | 1045 | 168.50 | 168.50 | 170.20 | 727 | 164.20 | 174.40 | 930 | 0.53% | 1.61% |
| BEAZLEY PLC LS -,05 | 311.80 | -0.64% | -2.00 | 1044026 | 311.60 | 309.40 | 317.20 | 10620 | 299.40 | 324.40 | 6145 | -22.09% | -44.02% |
| BELLWAY | 2251.00 | 0.90% | 20.00 | 35298 | 2221.00 | 2218.00 | 2280.00 | 600 | 1400.00 | 2253.00 | 211 | -2.72% | -40.78% |
| BERKELEY GROUP | 4139.00 | 0.58% | 24.00 | 52096 | 4125.00 | 4089.00 | 4168.00 | 78 | 4137.00 | 4139.00 | 36 | -7.76% | -14.98% |
| BH GLOBAL LTD GBP | 1855.00 | 0.00% | 0.00 | - | 1855.00 | 1855.00 | 1855.00 | 112 | 1825.00 | 1885.00 | 5 | 0.00% | 24.08% |
| BH MACRO LTD GBP | 3590.00 | 0.00% | 0.00 | - | 3590.00 | 3590.00 | 3590.00 | 1 | 3600.00 | 3600.00 | 6 | 0.56% | 37.55% |
| BHP Group | 1702.80 | -0.73% | -12.60 | 972007 | 1729.40 | 1683.00 | 1732.40 | 120 | 1703.20 | 1705.20 | 356 | -3.96% | -4.34% |
| BIFFA PLC LS-,01 | 220.00 | -0.23% | -0.50 | 28311 | 217.50 | 213.00 | 221.00 | 657 | 219.50 | 220.50 | 694 | 4.27% | -19.12% |
| Big Yellow Group | 1064.00 | -0.75% | -8.00 | 34253 | 1074.00 | 1051.00 | 1076.00 | 110 | 943.00 | 1255.00 | 84 | 2.50% | -10.81% |
| BIOTECH GROWTH TR. L | 1330.00 | -0.82% | -11.00 | 309 | 1330.00 | 1330.00 | 1330.00 | 203 | 1280.00 | 1392.00 | 487 | -2.64% | 42.09% |
| BLACKR.NOR.AM.INC.TR | 153.00 | 0.00% | 0.00 | - | 153.00 | 153.00 | 153.00 | 710 | 145.50 | 156.50 | 1945 | -4.08% | -19.26% |
| BLACKROCK FRONT MKTS | 95.40 | 0.00% | 0.00 | - | 95.40 | 95.40 | 95.40 | 1299 | 93.40 | 165.00 | 849 | 0.10% | -27.73% |
| BLACKROCK GREAT EUR | 408.00 | 0.00% | 0.00 | - | 408.00 | 408.00 | 408.00 | 300 | 435.00 | 429.00 | 1050 | 0.00% | 3.95% |
| BLACKROCK LAT AM | 271.00 | 0.00% | 0.00 | - | 271.00 | 271.00 | 271.00 | 267 | 311.00 | 334.00 | 1 | 0.00% | -40.57% |
| BLACKROCK SMLR CO | 1166.00 | 0.00% | 0.00 | - | 1166.00 | 1166.00 | 1166.00 | 180 | 855.00 | 1776.00 | 140 | -4.27% | -31.81% |
| THROGMORTON TRUST | 580.00 | 0.35% | 2.00 | 4348 | 579.00 | 576.00 | 580.00 | 1400 | 526.00 | 600.00 | 450 | -4.61% | -15.70% |
| BLACKROCK WLD MINING | 394.50 | 1.54% | 6.00 | 2935 | 394.50 | 390.00 | 394.50 | 766 | 393.50 | 406.00 | 1146 | -6.18% | 3.41% |
| BLOOMSBURY PUB. | 199.50 | 1.01% | 2.00 | 34 | 200.00 | 199.50 | 200.00 | 16 | 196.50 | 325.00 | 10 | -1.24% | -29.75% |
| BLUEFIELD SOLAR INCO | 134.00 | 0.00% | 0.00 | - | 134.00 | 134.00 | 134.00 | 100 | 134.00 | 189.00 | 1000 | 1.13% | -2.90% |
| F&C CAPITAL & INCOME | 245.00 | 0.00% | 0.00 | - | 245.00 | 245.00 | 245.00 | 352 | 237.00 | 255.00 | 1 | -12.50% | -25.08% |
| BMO COMMERCIAL PPTY | 61.50 | -0.65% | -0.40 | 28374 | 62.00 | 61.50 | 62.20 | 23930 | 59.20 | 64.40 | 1670 | -5.53% | -47.26% |
| Bmo Global Smaller C | 117.90 | 0.43% | 0.50 | 3376 | 116.60 | 116.60 | 117.90 | 336 | 115.00 | 119.00 | 514 | -4.46% | -19.41% |
| BMO Private Equity T | 274.00 | 0.00% | 0.00 | - | 274.00 | 274.00 | 274.00 | 3418 | 225.00 | 269.00 | 2500 | 2.24% | -24.93% |
| BMO REAL ESTATE INV. | 51.20 | -0.78% | -0.40 | 1516 | 51.20 | 51.20 | 51.20 | 30 | 45.00 | 51.80 | 1516 | -6.57% | -38.83% |
| BODYCOTE PLC LS -,17 | 576.50 | 2.76% | 15.50 | 27559 | 573.00 | 558.50 | 579.50 | 14 | 483.00 | 582.50 | 390 | -2.86% | -39.51% |
| BP PLC | 233.30 | 0.19% | 0.45 | 10558292 | 235.30 | 232.00 | 237.90 | 2445 | 233.25 | 233.40 | 950 | -5.09% | -50.82% |
| BREWIN DOLPHIN | 227.50 | 0.22% | 0.50 | 64313 | 225.50 | 224.50 | 227.50 | 433 | 226.00 | 227.50 | 371 | -7.89% | -38.68% |
| BRIT AMER TOBACCO | 2809.00 | 0.12% | 3.50 | 778768 | 2824.00 | 2801.50 | 2834.00 | 217 | 2809.50 | 2813.00 | 452 | 5.25% | -13.40% |
| BRITISH LAND CO | 322.30 | -0.62% | -2.00 | 932250 | 325.10 | 316.10 | 326.60 | 700 | 321.90 | 327.40 | 7563 | -7.91% | -49.42% |
| BRITVIC | 825.00 | 1.29% | 10.50 | 72261 | 814.50 | 813.50 | 825.50 | 542 | 823.50 | 825.00 | 569 | -2.42% | -8.69% |
| BROWN GROUP | 46.15 | -3.55% | -1.70 | 16906 | 47.45 | 45.30 | 47.45 | 4741 | 44.40 | 65.00 | 1000 | -16.01% | -70.97% |
| BRUNNER INVESTMENT T | 752.00 | 0.00% | 0.00 | - | 752.00 | 752.00 | 752.00 | 270 | 722.00 | 854.00 | 4 | -3.59% | -12.76% |
| BT GROUP | 98.90 | -1.69% | -1.70 | 4037914 | 100.65 | 98.62 | 101.55 | 10000 | 95.50 | 99.08 | 7391 | -9.95% | -48.80% |
| BUNZL | 2479.00 | 1.60% | 39.00 | 80705 | 2447.00 | 2438.00 | 2481.00 | 135 | 2479.00 | 2482.00 | 300 | 0.45% | 19.35% |
| BURBERRY GROUP | 1540.50 | 0.13% | 2.00 | 175133 | 1536.00 | 1507.00 | 1544.00 | 221 | 1540.00 | 1541.50 | 221 | -2.50% | -30.36% |
| C&C Group | 196.00 | 4.48% | 8.40 | 35757 | 190.20 | 190.00 | 197.60 | 300 | 150.00 | 215.50 | 100 | -4.85% | -51.24% |
| Cairn Energy | 141.60 | 12.20% | 15.40 | 167987 | 127.60 | 127.30 | 141.80 | 354 | 138.90 | 147.70 | 2428 | 4.50% | -31.13% |
| CALEDONIA INVESTMENT | 2430.00 | 0.83% | 20.00 | 59 | 2430.00 | 2430.00 | 2430.00 | 1522 | 2320.00 | 2465.00 | 434 | -4.33% | -22.36% |
| CALISEN PLC LS -,01 | 168.95 | 6.02% | 9.60 | 17335 | 160.00 | 157.65 | 168.95 | 100 | 139.90 | 182.85 | 10000 | 12.11% | 0.00% |
| CAPITA | 28.33 | 2.83% | 0.78 | 404857 | 27.14 | 27.14 | 28.40 | 8762 | 28.28 | 33.00 | 7500 | -4.48% | -82.78% |
| CAPITAL & COUNTIES | 106.30 | -0.28% | -0.30 | 707579 | 106.00 | 103.80 | 106.40 | 655 | 104.50 | 106.50 | 360 | -10.52% | -59.27% |
| Capital & Regional | 37.10 | -6.31% | -2.50 | 11388 | 38.45 | 36.80 | 38.45 | 133 | 38.70 | 55.00 | 1700 | -23.19% | -85.34% |
| CAPITAL GEARING | 4560.00 | 0.00% | 0.00 | - | 4560.00 | 4560.00 | 4560.00 | 64 | 4470.00 | 4520.00 | 4 | 0.11% | 3.64% |
| Card Factory | 37.25 | 2.19% | 0.80 | 16917 | 36.10 | 35.60 | 37.55 | 40 | 23.00 | 38.10 | 1452 | -0.67% | -74.93% |
| Carnival | 915.40 | 4.16% | 36.60 | 309119 | 890.00 | 861.20 | 938.60 | 200 | 913.60 | 916.80 | 246 | -3.44% | -74.87% |
| Carr's Group | 106.50 | 0.00% | 0.00 | - | 106.50 | 106.50 | 106.50 | 1385 | 100.50 | 106.50 | 2 | -4.91% | -30.84% |
| CC JAP.+GROWTH TR. L | 127.00 | 0.00% | 0.00 | - | 127.00 | 127.00 | 127.00 | 1319 | 124.00 | 124.00 | 506 | 0.00% | -16.17% |
| CENTAMIN | 199.47 | 0.80% | 1.57 | 353554 | 199.75 | 197.90 | 203.20 | 2700 | 199.25 | 199.70 | 2736 | -6.26% | 57.44% |
| CENTRICA | 39.85 | 3.05% | 1.18 | 2612100 | 39.18 | 39.18 | 40.40 | 6191 | 39.84 | 39.92 | 7739 | -5.19% | -55.32% |
| CHEMRING GROUP | 238.50 | 4.61% | 10.50 | 8951 | 241.00 | 227.50 | 242.50 | 2000 | 150.00 | 255.00 | 21 | -10.84% | -0.21% |
| CHESNARA | 268.00 | -3.42% | -9.50 | 707 | 269.50 | 266.00 | 272.50 | 1 | 264.00 | 270.00 | 934 | -7.75% | -14.03% |
| Cineworld Group | 42.89 | 2.85% | 1.19 | 1664793 | 40.71 | 40.52 | 45.00 | 20 | 40.00 | 43.23 | 710 | -9.00% | -80.47% |
| CITY MERCH.H.YL.TR.L | 182.00 | 0.00% | 0.00 | - | 182.00 | 182.00 | 182.00 | 674 | 176.50 | 172.00 | 1946 | 0.00% | -5.21% |
| City of London Inves | 410.00 | 0.00% | 0.00 | 1100 | 407.00 | 407.00 | 410.00 | 10 | 399.00 | 414.00 | 179 | 1.74% | -5.75% |
| City of London Inv T | 311.00 | 0.00% | 0.00 | - | 311.00 | 311.00 | 311.00 | 3241 | 312.50 | 430.00 | 2 | -2.96% | -29.88% |
| CIVITAS SOCI.HOUS.LS | 106.80 | 0.38% | 0.40 | 267704 | 106.20 | 106.00 | 107.00 | 600 | 92.30 | 107.00 | 819 | -1.11% | 16.21% |
| Clarkson PLC | 2395.00 | 1.27% | 30.00 | 3327 | 2370.00 | 2340.00 | 2400.00 | 254 | 2285.00 | 2400.00 | 1000 | -4.58% | -20.70% |
| CLIPPER LOG. (WI) LS | 465.00 | -0.21% | -1.00 | 44025 | 465.00 | 450.50 | 467.50 | 1138 | 455.50 | 491.50 | 555 | 5.08% | 59.25% |
| CLOSE BROTHERS GROUP | 944.00 | -2.88% | -28.00 | 46000 | 971.00 | 941.00 | 979.50 | 5 | 900.00 | 951.00 | 204 | -9.32% | -41.11% |
| CLS HOLDINGS | 212.50 | 0.24% | 0.50 | 6438 | 214.50 | 209.50 | 214.50 | 5 | 186.00 | 214.00 | 33 | 6.46% | -29.28% |
| CMC MARKETS PLC LS - | 318.00 | -1.24% | -4.00 | 25166 | 323.00 | 309.50 | 323.00 | 338 | 307.00 | 322.50 | 140 | -14.86% | 115.74% |
| Coats Group PLC | 53.10 | 3.71% | 1.90 | 50584 | 52.30 | 52.00 | 53.40 | 50 | 45.00 | 90.10 | 15000 | -2.75% | -29.01% |
| Coca-Cola HBC | 1927.00 | -0.59% | -11.50 | 145387 | 1931.50 | 1910.50 | 1941.00 | 161 | 1926.00 | 1928.00 | 161 | -4.41% | -24.87% |
| Compass Group | 1186.00 | -1.17% | -14.00 | 518532 | 1199.50 | 1162.00 | 1206.00 | 284 | 1184.50 | 1185.50 | 263 | -6.61% | -37.43% |
| Computacenter | 2324.00 | 0.61% | 14.00 | 18540 | 2268.00 | 2268.00 | 2330.00 | 39 | 2228.00 | 2414.00 | 37 | -0.09% | 30.78% |
| CONTOURGLOBAL (WI) L | 193.00 | -1.53% | -3.00 | 22951 | 196.60 | 187.40 | 197.00 | 1888 | 187.20 | 198.00 | 1684 | -6.31% | -7.21% |
| ConvaTec Group | 177.90 | 0.23% | 0.40 | 676341 | 179.50 | 175.00 | 179.50 | 2944 | 177.80 | 178.30 | 920 | -4.87% | -10.60% |
| Costain Group | 39.60 | -0.88% | -0.35 | 1382 | 39.75 | 39.50 | 40.15 | 30000 | 34.85 | 39.80 | 189 | -8.12% | -74.94% |
| COUNTRYSIDE PR.PLC L | 340.20 | 0.77% | 2.60 | 253183 | 333.80 | 333.80 | 341.00 | 30 | 220.00 | 371.00 | 6 | -0.87% | -25.53% |
| CQS NEW CITY HIGH YL | 48.10 | 0.00% | 0.00 | - | 48.10 | 48.10 | 48.10 | 4254 | 47.60 | 50.20 | 110 | 0.00% | -19.02% |
| CRANSWICK | 3596.00 | 0.11% | 4.00 | 13646 | 3556.00 | 3546.00 | 3608.00 | 40 | 3594.00 | 3622.00 | 42 | 1.01% | 5.76% |
| Crest Nicholson | 179.30 | -0.28% | -0.50 | 219537 | 179.10 | 174.80 | 181.50 | 25 | 160.00 | 200.00 | 50 | -5.28% | -58.55% |
| CRH PLC | 30.62 | 0.59% | 0.18 | 115714 | 30.48 | 30.03 | 30.73 | 200 | 30.54 | 30.62 | 50 | -4.61% | -14.35% |
| Croda Int | 6150.00 | 0.36% | 22.00 | 52390 | 6122.00 | 6078.00 | 6162.00 | 52 | 6150.00 | 6156.00 | 35 | -2.04% | 20.23% |
| CUSTODIAN REIT PLC L | 90.00 | 1.12% | 1.00 | 10752 | 89.00 | 88.60 | 90.20 | 4517 | 86.20 | 94.20 | 3187 | 0.33% | -21.05% |
| CVC CR.PTNRS EUR.OPP | 86.00 | 0.00% | 0.00 | - | 86.00 | 86.00 | 86.00 | 2000 | 91.00 | 89.80 | 699 | 0.00% | -13.48% |
| DCC | 6100.00 | 0.23% | 14.00 | 23157 | 6106.00 | 6034.00 | 6130.00 | 54 | 6094.00 | 6100.00 | 54 | -4.51% | -6.73% |
| DE LA RUE | 131.00 | 3.15% | 4.00 | 13473 | 129.60 | 125.40 | 131.40 | 13 | 129.80 | 136.40 | 1797 | -11.01% | -5.89% |
| DECHRA PHARMA | 3196.00 | 0.76% | 24.00 | 15285 | 3148.00 | 3146.00 | 3198.00 | 237 | 3190.00 | 3198.00 | 232 | -2.02% | 10.36% |
| Derwent London | 2346.00 | -0.59% | -14.00 | 59001 | 2376.00 | 2336.00 | 2388.00 | 80 | 2332.00 | 2366.00 | 100 | -9.98% | -41.47% |
| DEVRO | 178.60 | 0.90% | 1.60 | 7702 | 179.80 | 178.40 | 179.80 | 796 | 171.80 | 183.40 | 1788 | 1.25% | 1.48% |
| DFS FURNITURE PLC | 161.60 | 0.87% | 1.40 | 10003 | 164.00 | 160.00 | 164.00 | 467 | 158.80 | 163.80 | 305 | -6.05% | -43.89% |
| Diageo | 2515.00 | 0.06% | 1.50 | 874557 | 2510.50 | 2491.50 | 2521.00 | 90 | 2515.00 | 2516.50 | 80 | -2.31% | -21.48% |
| DIALIGHT PLC LS-,018 | 306.00 | 0.00% | 0.00 | - | 306.00 | 306.00 | 306.00 | 602 | 295.00 | 310.00 | 1 | -1.29% | 27.50% |
| Dignity | 416.50 | 0.54% | 2.25 | 1440 | 407.75 | 407.75 | 418.00 | 592 | 404.50 | 418.50 | 3 | -14.04% | -29.76% |
| Diploma | 2266.00 | 4.42% | 96.00 | 119953 | 2179.00 | 2166.00 | 2271.00 | 290 | 2264.00 | 2288.00 | 120 | 25.82% | 11.52% |
| Direct Line Insuranc | 273.10 | -1.94% | -5.40 | 436013 | 279.20 | 271.50 | 279.70 | 9362 | 269.40 | 274.90 | 476 | -10.66% | -12.86% |
| ACAL | 620.00 | 1.31% | 8.00 | 261 | 620.00 | 620.00 | 620.00 | 305 | 602.00 | 640.00 | 236 | -0.96% | 11.11% |
| DIVERSE INCOME TRUST | 80.80 | 0.00% | 0.00 | - | 80.80 | 80.80 | 80.80 | 1000 | 79.20 | 80.80 | 1370 | -6.48% | -16.44% |
| DIVERS.GAS+OIL PLC L | 104.20 | -2.62% | -2.80 | 71289 | 106.80 | 103.20 | 106.80 | 1275 | 101.20 | 108.40 | 1800 | 0.00% | 0.00% |
| Dixons Carphone | 89.00 | -0.95% | -0.85 | 142760 | 88.70 | 88.15 | 90.70 | 133 | 85.45 | 92.65 | 5325 | -5.42% | -38.62% |
| DOMINOS PIZZA UK&IRL | 365.40 | 1.56% | 5.60 | 120249 | 361.60 | 359.00 | 366.60 | 7325 | 350.20 | 380.40 | 10791 | 6.59% | 13.74% |
| DRAX GROUP | 259.60 | 2.20% | 5.60 | 188578 | 254.80 | 254.80 | 264.40 | 5816 | 248.60 | 260.80 | 464 | -6.21% | -17.11% |
| DS Smith | 277.70 | 0.11% | 0.30 | 692345 | 279.00 | 270.80 | 279.00 | 1000 | 277.40 | 277.90 | 1561 | -3.38% | -27.63% |
| DUNEDIN INC GWTH INV | 256.00 | 0.00% | 0.00 | - | 256.00 | 256.00 | 256.00 | 521 | 236.00 | 245.00 | 50 | 0.00% | -11.72% |
| DUNELM GROUP | 1326.00 | 3.35% | 43.00 | 54557 | 1273.00 | 1273.00 | 1341.00 | 10 | 1273.00 | 1329.00 | 80 | 0.23% | 14.21% |
| DWF GROUP PLC LS-,01 | 67.80 | 0.00% | 0.00 | - | 67.80 | 67.80 | 67.80 | 4000 | 54.00 | 71.80 | 1810 | 0.00% | -44.77% |
| EasyJet | 485.30 | -1.14% | -5.60 | 893198 | 488.60 | 472.30 | 494.50 | 8247 | 474.50 | 499.90 | 8247 | -10.23% | -65.81% |
| ECOFIN GL.UTIL.+INFR | 159.00 | -5.92% | -10.00 | 1528 | 159.00 | 159.00 | 159.00 | 1185 | 151.00 | 172.00 | 484 | -5.92% | -1.55% |
| EDINBURGH INV TRUST | 434.50 | 0.12% | 0.50 | 1828 | 433.50 | 433.50 | 435.00 | 69 | 423.50 | 435.00 | 4 | -4.92% | -30.92% |
| EDINBURGH WORLDWIDE | 284.00 | 1.43% | 4.00 | 7300 | 279.00 | 279.00 | 284.00 | 3992 | 271.50 | 290.00 | 1129 | 0.71% | 45.64% |
| EDISTON PROP. INV. L | 51.60 | 0.00% | 0.00 | - | 51.60 | 51.60 | 51.60 | 1706 | 47.30 | 52.80 | 32 | -1.53% | -40.55% |
| ELECTRA PRIVATE EQ | 177.50 | 0.00% | 0.00 | - | 177.50 | 177.50 | 177.50 | 8334 | 175.00 | 180.00 | 1667 | -11.25% | -57.74% |
| ELECTROCOMPONENTS | 701.00 | 1.45% | 10.00 | 86796 | 692.00 | 692.00 | 702.50 | 866 | 699.50 | 701.00 | 705 | -3.58% | 3.70% |
| Elementis | 74.15 | -1.72% | -1.30 | 51606 | 75.50 | 73.40 | 75.75 | 100 | 60.00 | 80.00 | 15 | -2.63% | -58.67% |
| Empiric Student Ppty | 60.50 | 0.00% | 0.00 | 16337 | 61.00 | 60.00 | 61.00 | 1250 | 55.70 | 95.40 | 2000 | -11.03% | -38.08% |
| ENERGEAN PLC LS -,01 | 592.00 | 0.70% | 4.10 | 11858 | 577.25 | 573.20 | 593.70 | 72 | 591.00 | 594.80 | 663 | -3.80% | -36.00% |
| EnQuest | 11.02 | 1.85% | 0.20 | 99028 | 11.12 | 10.96 | 11.12 | 36595 | 10.50 | 11.00 | 46 | -6.61% | -48.46% |
| EP GLOBAL OPP TRUST | 263.00 | 0.00% | 0.00 | - | 263.00 | 263.00 | 263.00 | 447 | 254.00 | 262.00 | 9 | 0.00% | -13.48% |
| EQUINITI GRP PLC LS | 108.40 | -1.27% | -1.40 | 32983 | 111.40 | 108.40 | 112.20 | 10889 | 104.00 | 110.00 | 990 | -4.91% | -47.43% |
| Essentra | 252.60 | 0.88% | 2.20 | 26077 | 250.60 | 246.40 | 253.40 | 261 | 250.00 | 253.20 | 532 | -2.32% | 0.00% |
| EUROMONEY INST INV | 817.00 | 0.86% | 7.00 | 6947 | 822.00 | 805.00 | 824.00 | 2710 | 796.00 | 840.00 | 2610 | 0.49% | -37.54% |
| EUROPEAN ASSETS TRUS | 102.50 | 0.00% | 0.00 | - | 102.50 | 102.50 | 102.50 | 4328 | 98.20 | 107.50 | 730 | -0.49% | -6.82% |
| JUPITER EUROPEAN OPP | 660.00 | -0.75% | -5.00 | 577 | 663.00 | 660.00 | 663.00 | 1078 | 633.00 | 681.00 | 1948 | -3.23% | -17.81% |
| EVRAZ | 329.20 | 0.49% | 1.60 | 267482 | 332.90 | 322.50 | 335.30 | 1034 | 329.10 | 329.70 | 1077 | -5.43% | -17.93% |
| EXPERIAN | 2957.00 | 0.65% | 19.00 | 171078 | 2948.00 | 2906.00 | 2961.00 | 856 | 2932.00 | 2958.00 | 116 | -6.07% | 15.46% |
| F&C Investment Trust | 670.00 | 0.60% | 4.00 | 13571 | 663.00 | 662.00 | 670.00 | 4486 | 648.00 | 691.00 | 5021 | -2.05% | -12.19% |
| FDM Group | 1048.00 | 0.58% | 6.00 | 10600 | 1052.00 | 1032.00 | 1052.00 | 141 | 1044.00 | 1050.00 | 100 | 3.15% | 0.58% |
| Ferguson | 7523.00 | 1.80% | 133.00 | 63737 | 7418.00 | 7334.00 | 7542.00 | 40 | 7520.00 | 7530.00 | 97 | -0.15% | 8.62% |
| FERREXPO | 175.10 | 0.63% | 1.10 | 64932 | 177.10 | 172.90 | 177.10 | 1888 | 172.00 | 182.30 | 113 | -12.58% | 9.78% |
| FIDELITY ASIAN VALUE | 355.00 | 0.00% | 0.00 | - | 355.00 | 355.00 | 355.00 | 3 | 310.00 | 456.00 | 300 | 1.43% | -11.25% |
| FIDELITY CHINA SPC | 321.50 | -0.92% | -3.00 | 3515 | 323.00 | 320.50 | 323.00 | 6775 | 310.00 | 336.00 | 2070 | -2.13% | 40.09% |
| FIDELITY EUROPEAN | 257.00 | 0.00% | 0.00 | - | 257.00 | 257.00 | 257.00 | 820 | 254.50 | 256.50 | 854 | -4.64% | -1.34% |
| FIDELITY JAPANESE VA | 196.25 | 0.00% | 0.00 | - | 196.25 | 196.25 | 196.25 | 802 | 194.50 | 197.00 | 16 | -0.38% | 12.79% |
| FIDELITY SPEC VALUES | 173.10 | 0.06% | 0.10 | 1092 | 173.10 | 173.10 | 173.10 | 1381 | 168.00 | 180.20 | 773 | -2.53% | -37.62% |
| FINSBURY GR&INC TRUS | 825.00 | 1.23% | 10.00 | 9603 | 822.00 | 817.00 | 826.00 | 469 | 824.00 | 828.00 | 106 | -3.51% | -9.14% |
| FIRSTGROUP | 38.10 | 1.93% | 0.72 | 314178 | 39.64 | 36.68 | 39.64 | 3 | 34.00 | 42.00 | 80 | -11.19% | -69.64% |
| FISHER JAMES & SONS | 1140.00 | -2.98% | -35.00 | 1393 | 1157.00 | 1124.00 | 1157.00 | 2 | 1068.00 | 1350.00 | 10 | 0.18% | -43.84% |
| Flutter Entertainmen | 12600.00 | 6.37% | 755.00 | 77216 | 11850.00 | 11760.00 | 12670.00 | 24 | 12595.00 | 12625.00 | 28 | 2.36% | 39.16% |
| Foresight Solar Fund | 103.25 | 0.24% | 0.25 | 3948 | 103.25 | 103.25 | 103.25 | 2231 | 102.50 | 103.50 | 1045 | -2.59% | -17.73% |
| FORTERRA PLC LS -,01 | 160.60 | -1.35% | -2.20 | 15046 | 161.80 | 158.00 | 161.80 | 800 | 159.80 | 167.80 | 3647 | -14.39% | -53.78% |
| Foxtons Group | 39.45 | 0.64% | 0.25 | 4179 | 39.10 | 39.10 | 39.45 | 10000 | 35.00 | 67.00 | 3 | -8.26% | -53.04% |
| Frasers Group | 337.80 | -0.24% | -0.80 | 21159 | 343.80 | 335.80 | 343.80 | 857 | 337.40 | 345.40 | 3064 | -7.91% | -26.15% |
| FRESNILLO | 1187.50 | 0.55% | 6.50 | 298496 | 1211.50 | 1172.50 | 1228.00 | 2021 | 1169.50 | 1189.00 | 288 | -9.76% | 84.34% |
| Fuller Smith Turner | 554.00 | 0.00% | 0.00 | - | 554.00 | 554.00 | 554.00 | 10 | 450.00 | 750.00 | 6 | -4.15% | -42.29% |
| FUNDING CIRCLE LS-,0 | 70.00 | 12.72% | 7.90 | 4787 | 62.40 | 62.40 | 70.00 | 1264 | 66.90 | 72.20 | 4387 | 0.00% | -21.08% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| FUNDSMITH EM.EQU.TR. | 1135.00 | 0.00% | 0.00 | - | 1135.00 | 1135.00 | 1135.00 | 186 | 1100.00 | 1100.00 | 85 | 0.00% | 1.34% |
| FUTURE | 1894.00 | 1.07% | 20.00 | 37769 | 1874.00 | 1844.00 | 1905.00 | 10000 | 1874.00 | 1896.00 | 248 | 0.42% | 30.08% |
| G4S Plc | 189.30 | 0.13% | 0.25 | 2581065 | 188.50 | 187.25 | 190.30 | 2700 | 188.95 | 189.50 | 1749 | -2.22% | -13.52% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| GALLIFORD TRY PLC LS | 77.79 | -2.15% | -1.71 | 12312 | 78.91 | 76.67 | 78.91 | 1952 | 76.80 | 80.76 | 617 | -10.04% | -50.03% |
| Games Workshop Group | 9995.00 | 4.22% | 405.00 | 10637 | 9630.00 | 9615.00 | 10000.00 | 5 | 9980.00 | 10400.00 | 400 | -1.14% | 62.92% |
| GAMESYS GROUP PLC LS | 1120.00 | 4.67% | 50.00 | 9355 | 1076.00 | 1066.00 | 1120.00 | 1215 | 1076.00 | 1166.00 | 646 | -2.44% | 57.97% |
| GCP ASSET BACKED INC | 92.90 | 0.00% | 0.00 | - | 92.90 | 92.90 | 92.90 | 2017 | 88.00 | 93.20 | 100 | 0.00% | -13.98% |
| GCP INFRA INVEST | 115.50 | 0.79% | 0.90 | 1974 | 115.60 | 115.50 | 115.60 | 9731 | 111.00 | 120.20 | 4705 | -0.43% | -12.50% |
| GCP STUDENT LIVING L | 120.60 | -1.47% | -1.80 | 47021 | 123.00 | 120.20 | 123.00 | 3669 | 120.40 | 125.60 | 12680 | -9.46% | -39.03% |
| GENESIS EMERG. MKTS | 747.00 | 0.00% | 0.00 | 231 | 739.00 | 739.00 | 747.00 | 579 | 721.00 | 768.00 | 263 | -1.58% | -5.92% |
| GENUS | 3900.00 | 1.46% | 56.00 | 28877 | 3816.00 | 3808.00 | 3900.00 | 100 | 2432.00 | 3920.00 | 47 | -1.29% | 22.64% |
| GEORGIA CAPITAL LS 0 | 359.50 | 3.60% | 12.50 | 11215 | 352.00 | 351.50 | 362.50 | 4877 | 345.50 | 376.00 | 1350 | -2.44% | -61.01% |
| GLAXOSMITHKLINE | 1475.00 | 1.14% | 16.60 | 1021206 | 1456.20 | 1450.00 | 1477.60 | 130 | 1474.80 | 1478.20 | 209 | -3.09% | -17.08% |
| Glencore Plc | 167.30 | -1.11% | -1.88 | 3907818 | 170.20 | 165.60 | 171.18 | 1100 | 167.30 | 167.42 | 2100 | -7.82% | -29.39% |
| GO-AHEAD GROUP | 565.00 | -7.22% | -44.00 | 19499 | 630.00 | 559.50 | 630.00 | 1744 | 529.50 | 577.00 | 53 | -13.28% | -74.53% |
| GOCO GROUP PLC LS-,0 | 99.70 | 2.15% | 2.10 | 2752 | 102.80 | 99.70 | 102.80 | 1749 | 98.00 | 116.00 | 34 | -11.46% | -2.83% |
| GOODWIN | 3060.00 | 0.00% | 0.00 | - | 3060.00 | 3060.00 | 3060.00 | 62 | 2950.00 | 3700.00 | 10 | 0.00% | -0.65% |
| GRAFTON GROUP | 658.50 | 2.81% | 18.00 | 49374 | 641.50 | 641.00 | 662.00 | 17 | 645.00 | 660.00 | 39 | -6.93% | -24.48% |
| GRAINGER | 295.80 | 0.75% | 2.20 | 78955 | 294.60 | 291.60 | 297.20 | 2097 | 295.20 | 295.80 | 1237 | -4.52% | -5.25% |
| GREAT PORTLAND EST | 553.40 | 0.55% | 3.00 | 173989 | 549.40 | 545.80 | 553.60 | 1486 | 552.80 | 553.80 | 653 | -1.18% | -35.82% |
| Greencoat U.K. Wind | 132.20 | 0.00% | 0.00 | 26917 | 132.40 | 132.00 | 132.40 | 6536 | 132.20 | 132.40 | 4108 | -0.97% | -12.22% |
| GREENCORE GROUP | 101.60 | 0.15% | 0.15 | 136628 | 102.20 | 101.00 | 104.20 | 1500 | 62.00 | 102.30 | 1048 | -7.55% | -62.10% |
| GREGGS PLC LS-,02 | 1145.00 | 1.33% | 15.00 | 46764 | 1132.00 | 1120.00 | 1154.00 | 110 | 1141.00 | 1147.00 | 137 | -4.82% | -50.22% |
| GVC HOLDINGS | 1000.25 | 17.59% | 149.65 | 882000 | 854.20 | 848.40 | 1009.00 | 400 | 998.80 | 1002.00 | 400 | 11.66% | 13.64% |
| THE GYM GROUP LS -,0 | 127.80 | -2.44% | -3.20 | 18487 | 129.00 | 127.00 | 130.20 | 1071 | 127.80 | 133.40 | 931 | -4.77% | -56.38% |
| HALFORDS GROUP | 183.40 | 0.11% | 0.20 | 22085 | 184.20 | 180.00 | 184.20 | 362 | 182.00 | 183.80 | 790 | -3.07% | 8.52% |
| Halma | 2253.00 | 1.21% | 27.00 | 180768 | 2235.00 | 2201.00 | 2256.00 | 328 | 2253.00 | 2257.00 | 346 | -1.14% | 6.63% |
| Hammerson | 15.93 | -3.01% | -0.49 | 2892824 | 16.60 | 14.21 | 17.00 | 3000 | 13.55 | 24.00 | 30000 | -19.89% | -43.64% |
| HarbourVest Global | 1580.00 | 0.64% | 10.00 | 552 | 1586.00 | 1578.00 | 1586.00 | 432 | 1586.00 | 1608.00 | 463 | -4.24% | -12.61% |
| HARGREAVES LANSDOWN | 1546.00 | 0.16% | 2.50 | 113674 | 1549.50 | 1533.50 | 1562.00 | 378 | 1544.50 | 1546.50 | 360 | -6.36% | -20.00% |
| Harworth Group | 89.20 | 0.00% | 0.00 | - | 89.20 | 89.20 | 89.20 | 1014 | 89.00 | 114.00 | 1000 | -3.04% | -36.29% |
| HASTINGS GROUP HLD.L | 252.50 | 0.04% | 0.10 | 279297 | 253.20 | 252.40 | 253.30 | 4469 | 252.40 | 252.80 | 1073 | -0.04% | 40.36% |
| HAYS | 109.00 | -0.37% | -0.40 | 453690 | 109.40 | 107.20 | 110.00 | 23553 | 104.70 | 226.00 | 20 | -4.05% | -40.01% |
| HEADLAM GROUP | 257.00 | 4.47% | 11.00 | 40216 | 260.00 | 252.00 | 261.00 | 1 | 242.00 | 320.00 | 7194 | -3.75% | -51.96% |
| HELICAL BAR | 248.50 | 1.02% | 2.50 | 4704 | 247.00 | 241.00 | 250.50 | 160 | 236.50 | 261.00 | 945 | -7.45% | -47.79% |
| HELIOS TOWER PL WI L | 156.90 | -1.81% | -2.90 | 25917 | 162.00 | 156.00 | 162.00 | 25542 | 149.60 | 165.80 | 141 | -6.05% | 0.19% |
| Henderson Alt Strat | 280.00 | 0.00% | 0.00 | - | 280.00 | 280.00 | 280.00 | 728 | 278.00 | 290.00 | 1 | 0.00% | 6.46% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Henderson Euro Focus | 1305.00 | 0.00% | 0.00 | - | 1305.00 | 1305.00 | 1305.00 | 140 | 1245.00 | 1295.00 | 11 | 0.00% | 0.38% |
| HENDERSON EUROTRUST | 1270.00 | 0.00% | 0.00 | - | 1270.00 | 1270.00 | 1270.00 | 150 | 1240.00 | 1320.00 | 58 | 1.20% | 7.17% |
| HENDERSON FAR EAST | 305.00 | 0.00% | 0.00 | - | 305.00 | 305.00 | 305.00 | 425 | 309.00 | 312.00 | 1613 | 0.00% | -14.80% |
| HENDERSON HIGH INCOM | 123.50 | 1.65% | 2.00 | 550 | 123.50 | 123.50 | 123.50 | 550 | 123.50 | 124.00 | 987 | 4.66% | -32.88% |
| HENDERSON INTL INC | 142.00 | -2.07% | -3.00 | 402 | 142.00 | 142.00 | 142.00 | 484 | 138.00 | 144.00 | 402 | -2.07% | -15.73% |
| HENDERSON SMALLER CO | 731.00 | 0.00% | 0.00 | 521 | 723.00 | 723.00 | 734.00 | 659 | 700.00 | 753.00 | 874 | -5.56% | -33.55% |
| BOOT (HENRY) | 247.00 | 0.00% | 0.00 | - | 247.00 | 247.00 | 247.00 | 942 | 250.00 | 255.00 | 30 | -5.00% | -7.49% |
| HERALD INVESTMENT | 1598.00 | 1.08% | 17.00 | 2589 | 1581.00 | 1580.00 | 1598.00 | 661 | 1534.00 | 1652.00 | 299 | -0.12% | 7.39% |
| HG CAPITAL TRUST | 272.50 | 0.00% | 0.00 | - | 272.50 | 272.50 | 272.50 | 1000 | 211.00 | 273.00 | 616 | -2.33% | 6.03% |
| HICL Infrastructure | 167.20 | 3.34% | 5.40 | 141184 | 161.40 | 161.40 | 167.30 | 1225 | 164.20 | 167.60 | 792 | 1.83% | -2.22% |
| HIKMA PHARMA | 2561.00 | 0.71% | 18.00 | 39285 | 2533.00 | 2518.00 | 2566.00 | 122 | 2560.00 | 2713.00 | 874 | -3.36% | 29.08% |
| HILL & SMITH | 1214.00 | 0.50% | 6.00 | 2676 | 1198.00 | 1182.00 | 1218.00 | 424 | 1072.00 | 1222.00 | 324 | -0.82% | -18.03% |
| Hilton Food Group | 1186.00 | 1.72% | 20.00 | 844 | 1150.00 | 1150.00 | 1186.00 | 10 | 880.00 | 1200.00 | 89 | 0.76% | 9.21% |
| HIPGNOSIS SONGS FUND | 115.25 | 0.22% | 0.25 | 64675 | 115.25 | 115.00 | 115.25 | 6296 | 115.00 | 115.50 | 400 | -7.80% | 9.76% |
| HISCOX LTD LS-,065 | 878.80 | 1.43% | 12.40 | 225414 | 871.60 | 866.20 | 884.80 | 429 | 866.20 | 879.80 | 402 | -3.43% | -38.11% |
| HOCHSCHILD MINING | 213.00 | 0.38% | 0.80 | 173105 | 215.40 | 209.60 | 220.00 | 393 | 204.40 | 219.60 | 1998 | -15.21% | 16.20% |
| HOLLYWOOD BOWL GRP L | 132.00 | -1.12% | -1.50 | 612 | 135.00 | 130.00 | 135.00 | 10 | 120.00 | 133.50 | 909 | -6.05% | -52.26% |
| HOMESERVE | 1260.00 | 2.61% | 32.00 | 60232 | 1229.00 | 1222.00 | 1261.00 | 267 | 1258.00 | 1260.00 | 68 | -0.94% | 0.16% |
| HOSTELWORLD GROUP LS | 54.05 | 7.24% | 3.65 | 1553 | 54.05 | 54.05 | 54.05 | 50 | 50.00 | 77.00 | 99 | -10.66% | -56.13% |
| HOWDEN JOINERY GROUP | 571.80 | 1.28% | 7.20 | 163165 | 564.00 | 562.60 | 572.80 | 860 | 571.00 | 572.20 | 894 | -2.46% | -15.04% |
| HSBC Holdings | 283.52 | -1.28% | -3.67 | 3676508 | 286.45 | 281.50 | 286.73 | 2013 | 283.60 | 283.90 | 2013 | -7.34% | -52.31% |
| HUNTING | 127.30 | -2.38% | -3.10 | 26774 | 130.50 | 126.50 | 133.40 | 162 | 125.00 | 132.30 | 1309 | -18.66% | -69.75% |
| Hyve Group | 63.15 | 3.52% | 2.15 | 33284 | 60.75 | 60.75 | 65.00 | 3850 | 60.75 | 65.00 | 106 | -13.55% | -89.06% |
| IBSTOCK PLC LS -,01 | 147.20 | 1.38% | 2.00 | 224338 | 144.95 | 142.20 | 147.80 | 50 | 135.00 | 155.90 | 5 | -3.66% | -53.03% |
| ICG Enterprise Trust | 764.00 | -2.55% | -20.00 | 46 | 764.00 | 764.00 | 764.00 | 725 | 690.00 | 900.00 | 2 | -5.68% | -22.52% |
| ICG-LO.SEN.SEC.UK PR | 74.00 | 0.00% | 0.00 | - | 74.00 | 74.00 | 74.00 | 640 | 71.00 | 76.50 | 1600 | 0.00% | -22.51% |
| IG GROUP HOLDINGS | 777.00 | -0.13% | -1.00 | 81738 | 778.50 | 773.00 | 798.50 | 820 | 777.00 | 778.00 | 185 | -9.55% | 11.57% |
| IMI PLC | 1024.00 | 0.59% | 6.00 | 38561 | 1029.50 | 1009.00 | 1033.50 | 116 | 994.00 | 1025.00 | 84 | -3.49% | -13.07% |
| IMPACT HEALTHC.REIT | 101.00 | 0.00% | 0.00 | 14113 | 100.50 | 99.60 | 101.00 | 284 | 100.50 | 101.00 | 1506 | -2.88% | -6.48% |
| IMPAX ENVRMT MARKETS | 338.50 | -0.29% | -1.00 | 366 | 340.50 | 337.75 | 340.50 | 1629 | 337.00 | 338.50 | 219 | -3.29% | 2.58% |
| Imperial Brands | 1392.50 | 0.65% | 9.00 | 231562 | 1385.50 | 1380.50 | 1403.00 | 538 | 1391.50 | 1394.50 | 546 | 0.94% | -25.14% |
| Inchcape | 425.60 | 0.14% | 0.60 | 122050 | 422.80 | 419.20 | 429.40 | 713 | 425.00 | 426.00 | 238 | -5.51% | -39.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| INDIVIOR PLC DL 0,10 | 120.95 | 1.72% | 2.05 | 585485 | 117.90 | 112.70 | 121.10 | 613 | 117.00 | 400.00 | 400 | -2.62% | 209.49% |
| Informa Plc | 358.20 | 0.31% | 1.10 | 866373 | 353.90 | 345.80 | 359.30 | 887 | 358.10 | 358.60 | 957 | -6.23% | -58.34% |
| INTEGRAFIN HLDGS LS- | 496.00 | 2.96% | 14.25 | 11161 | 488.50 | 484.50 | 496.00 | 79 | 480.50 | 517.00 | 2784 | -3.12% | 11.21% |
| Intercontinental Hot | 3912.00 | -1.54% | -61.00 | 101658 | 3993.00 | 3820.00 | 3993.00 | 85 | 3912.00 | 3919.00 | 145 | -5.42% | -24.93% |
| Intermediate Capital | 1163.00 | 2.20% | 25.00 | 57147 | 1151.00 | 1136.00 | 1166.00 | 292 | 1162.00 | 1164.00 | 160 | -6.59% | -27.94% |
| International Consol | 93.08 | -1.27% | -1.20 | 10785060 | 95.24 | 89.56 | 96.94 | 3464 | 93.00 | 93.22 | 3464 | -16.82% | -77.54% |
| Intertek Group | 6298.00 | -0.60% | -38.00 | 33666 | 6354.00 | 6256.00 | 6370.00 | 50 | 6300.00 | 6308.00 | 104 | -2.30% | 7.88% |
| INTERNATIONAL BIOTEC | 788.00 | -0.25% | -2.00 | 1000 | 788.00 | 788.00 | 788.00 | 937 | 786.00 | 998.00 | 240 | 0.25% | 25.48% |
| INTL PERSONAL FIN | 44.25 | -4.74% | -2.20 | 39412 | 46.50 | 44.25 | 47.15 | 362 | 43.80 | 44.25 | 29 | -26.86% | -73.25% |
| INTL PUBLIC PARTNER | 158.00 | 1.87% | 2.90 | 45942 | 155.60 | 155.40 | 158.20 | 5989 | 158.00 | 164.60 | 12424 | -0.88% | -5.62% |
| INVESCO ASIA TRUST | 269.50 | 0.00% | 0.00 | - | 269.50 | 269.50 | 269.50 | 721 | 287.00 | 293.00 | 169 | 0.00% | -1.64% |
| INVESCO INCOME GROWT | 219.00 | -2.67% | -6.00 | 580 | 219.00 | 219.00 | 219.00 | 811 | 210.00 | 219.00 | 580 | -2.67% | -19.49% |
| INVESCO PERP.UK SM.L | 364.00 | 0.00% | 0.00 | - | 364.00 | 364.00 | 364.00 | 1422 | 365.00 | 376.00 | 65 | -5.70% | -40.52% |
| Investec Plc | 127.35 | 0.79% | 1.00 | 300105 | 127.85 | 126.55 | 130.90 | 249 | 125.20 | 129.50 | 329 | -7.25% | -59.75% |
| IP Group | 77.90 | 2.91% | 2.20 | 46354 | 76.30 | 75.10 | 77.90 | 103 | 77.90 | 78.10 | 704 | -0.51% | 8.80% |
| ITV Plc | 62.63 | 2.40% | 1.47 | 3837849 | 61.74 | 60.90 | 62.90 | 1051 | 60.10 | 62.72 | 3600 | -3.50% | -58.54% |
| IWG PLC | 253.40 | 0.48% | 1.20 | 283551 | 255.00 | 248.80 | 255.60 | 550 | 253.00 | 255.80 | 1250 | -10.01% | -41.85% |
| JD Sports Fashion | 798.80 | 1.55% | 12.20 | 202467 | 787.40 | 774.60 | 802.80 | 571 | 797.80 | 800.00 | 592 | 1.97% | -4.56% |
| JLEN ENVIRONMENT.ASS | 114.50 | 0.00% | 0.00 | 1041 | 114.50 | 114.50 | 114.50 | 1000 | 98.00 | 115.00 | 299 | 0.88% | -5.37% |
| JOHN LAING GROUP LS | 313.80 | 5.94% | 17.60 | 118470 | 296.60 | 296.60 | 314.60 | 1 | 270.00 | 318.40 | 6440 | 3.50% | -17.51% |
| John Menzies | 110.00 | 3.58% | 3.80 | 24054 | 104.50 | 104.00 | 112.60 | 76 | 110.00 | 113.80 | 2700 | -1.96% | -76.77% |
| WOOD GROUP (JOHN) | 205.50 | 0.64% | 1.30 | 433130 | 202.30 | 201.70 | 209.10 | 10000 | 202.30 | 213.00 | 13166 | -11.35% | -48.73% |
| Johnson, Matthey | 2283.00 | -1.17% | -27.00 | 105926 | 2315.00 | 2255.00 | 2315.00 | 141 | 2282.00 | 2284.00 | 141 | -8.09% | -23.70% |
| JPMorgan Overseas | 361.00 | 0.00% | 0.00 | - | 361.00 | 361.00 | 361.00 | 299 | 326.00 | 358.00 | 48 | 0.00% | 0.00% |
| JPMORGAN FLEMING SMA | 254.50 | 0.00% | 0.00 | - | 254.50 | 254.50 | 254.50 | 347 | 242.00 | 245.00 | 728 | 0.00% | -16.01% |
| JPM EM MKTS INV TST | 1058.00 | 1.73% | 18.00 | 876 | 1044.00 | 1038.00 | 1058.00 | 626 | 1056.00 | 1190.00 | 160 | -1.31% | -0.19% |
| JPM AMERICAN INV TST | 495.50 | -0.20% | -1.00 | 1926 | 492.50 | 492.50 | 495.50 | 3948 | 480.00 | 523.00 | 4473 | -2.46% | 2.91% |
| JPMorgan Asia Growth | 417.50 | 0.00% | 0.00 | - | 417.50 | 417.50 | 417.50 | 411 | 414.00 | 430.00 | 440 | 0.00% | 0.00% |
| JPMORGAN FLEMING | 524.00 | -3.68% | -20.00 | 392 | 524.00 | 524.00 | 524.00 | 392 | 524.00 | 528.00 | 392 | -3.68% | 45.96% |
| JPM CLAVERHOUSE IT | 542.00 | 0.00% | 0.00 | - | 542.00 | 542.00 | 542.00 | 247 | 532.00 | 550.00 | 500 | -1.45% | -28.31% |
| JPM EUR INV TST GRW | 266.00 | -2.92% | -8.00 | 710 | 266.00 | 266.00 | 266.00 | 75 | 263.00 | 267.00 | 710 | -2.92% | -6.34% |
| JPMorgan Euro IT | 118.50 | 0.00% | 0.00 | - | 118.50 | 118.50 | 118.50 | 1058 | 115.50 | 148.00 | 2 | 0.00% | -22.80% |
| JPM Eur Small Co Tru | 393.00 | 0.00% | 0.00 | - | 393.00 | 393.00 | 393.00 | 222 | 387.00 | 387.00 | 199 | -5.07% | 2.88% |
| JPM GBL EM MKTS INC | 114.50 | 0.00% | 0.00 | - | 114.50 | 114.50 | 114.50 | 5000 | 97.00 | 116.50 | 146 | -1.51% | -16.27% |
| JPMORG.GLB.CORE REAL | 107.00 | 0.00% | 0.00 | - | 107.00 | 107.00 | 107.00 | 4052 | 107.00 | 106.00 | 7000 | 0.00% | 0.00% |
| JPM INDIAN INV TRUST | 563.00 | 0.00% | 0.00 | - | 563.00 | 563.00 | 563.00 | 377 | 549.00 | 550.00 | 1182 | -1.57% | -24.53% |
| JPM JP SMALL CO TST | 452.00 | 0.00% | 0.00 | - | 452.00 | 452.00 | 452.00 | 378 | 495.00 | 492.00 | 1 | 0.00% | 4.39% |
| JPM Japan Inv Trust | 601.00 | 1.18% | 7.00 | 386 | 601.00 | 601.00 | 601.00 | 1531 | 579.00 | 622.00 | 646 | 3.98% | 30.37% |
| JPMORGAN FLEM MID CA | 902.00 | 0.00% | 0.00 | - | 902.00 | 902.00 | 902.00 | 176 | 822.00 | 852.00 | 57 | 0.00% | -32.18% |
| JPM RUSSIAN SECS | 600.00 | 0.00% | 0.00 | - | 600.00 | 600.00 | 600.00 | 1 | 606.00 | 770.00 | 580 | -3.23% | -14.53% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| JTC PLC LS-,01 | 487.00 | 0.41% | 2.00 | 936 | 488.00 | 487.00 | 488.00 | 429 | 482.00 | 489.00 | 248 | 5.64% | 18.35% |
| Jupiter Fund Managem | 211.50 | 2.17% | 4.50 | 294382 | 208.20 | 208.20 | 214.00 | 20 | 200.00 | 250.00 | 20 | 3.47% | -48.45% |
| F&C US SMALLER COMPA | 980.00 | 0.00% | 0.00 | - | 980.00 | 980.00 | 980.00 | 173 | 890.00 | 954.00 | 1250 | 0.00% | -10.09% |
| Just Eat Takeaway.co | 94.44 | -0.59% | -0.56 | 160900 | 95.10 | 93.90 | 95.28 | 38 | 94.44 | 94.54 | 53 | 2.94% | 15.10% |
| JUST GROUP PLC LS -, | 42.04 | -2.23% | -0.96 | 115336 | 43.06 | 41.90 | 43.10 | 4830 | 41.58 | 75.60 | 6601 | -10.55% | -47.45% |
| KAINOS GROUP PLC LS- | 1020.00 | 1.39% | 14.00 | 8046 | 996.00 | 988.00 | 1028.00 | 103 | 1018.00 | 1022.00 | 303 | -0.97% | 37.47% |
| KAZAKHMYS | 527.00 | -0.90% | -4.80 | 68610 | 542.40 | 523.20 | 542.60 | 10 | 420.00 | 531.00 | 555 | -10.07% | -1.20% |
| Keller Group | 608.00 | -8.85% | -59.00 | 2921 | 663.00 | 608.00 | 663.00 | 791 | 581.00 | 634.00 | 146 | -2.09% | -19.36% |
| KENMARE RESOURCES | 238.00 | 0.00% | 0.00 | - | 238.00 | 238.00 | 238.00 | 3 | 230.00 | 239.00 | 477 | -2.46% | 9.17% |
| Keystone Investment | 260.00 | 0.00% | 0.00 | - | 260.00 | 260.00 | 260.00 | 5000 | 248.00 | 262.00 | 3414 | 0.00% | -23.53% |
| Kier Group | 53.15 | 7.77% | 3.83 | 15555 | 48.46 | 48.46 | 54.25 | 50 | 45.00 | 56.45 | 28 | -13.08% | -44.37% |
| ST. IVES | 66.00 | 0.61% | 0.40 | 1193 | 66.00 | 66.00 | 66.00 | 102 | 49.00 | 75.00 | 70 | 0.61% | -33.06% |
| KINGFISHER | 294.20 | 1.45% | 4.20 | 809792 | 289.20 | 287.70 | 294.90 | 9042 | 284.50 | 294.30 | 1134 | 8.72% | 35.14% |
| KKV SECURED LOAN FUN | 19.00 | 0.00% | 0.00 | - | 19.00 | 19.00 | 19.00 | 5345 | 17.85 | 18.30 | 17827 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| LANCASHIRE | 722.50 | -0.28% | -2.00 | 55117 | 727.25 | 720.00 | 732.25 | 1618 | 694.00 | 752.50 | 1491 | -6.29% | -5.99% |
| Land Securities Grou | 488.40 | -0.51% | -2.50 | 632900 | 492.45 | 474.65 | 492.45 | 681 | 488.35 | 488.80 | 200 | -9.19% | -50.61% |
| LAW DEBENTURE CORP | 481.00 | -0.72% | -3.50 | 690 | 481.50 | 481.00 | 491.00 | 630 | 480.00 | 517.00 | 650 | -6.87% | -25.54% |
| Legal & General | 177.95 | -0.20% | -0.35 | 4234449 | 178.20 | 176.35 | 181.05 | 10000 | 176.10 | 178.30 | 3560 | -7.75% | -41.46% |
| LINDSELL TRAIN | 1217.76 | 0.00% | 0.00 | - | 1217.76 | 1217.76 | 1217.76 | 200 | 10.80 | 1400.00 | 3 | 0.00% | -13.94% |
| LIONTRUST ASSET MGMT | 1190.00 | 0.63% | 7.50 | 4520 | 1175.00 | 1170.00 | 1220.00 | 100 | 700.00 | 1510.00 | 10 | -10.53% | 7.69% |
| Lloyds Banking Group | 24.70 | 0.65% | 0.16 | 33994238 | 24.73 | 24.64 | 25.21 | 13801 | 24.72 | 24.74 | 8800 | -2.81% | -60.71% |
| LONDON STOCK EXCH. | 8708.00 | -0.87% | -76.00 | 116956 | 8810.00 | 8600.00 | 8820.00 | 36 | 8708.00 | 8716.00 | 36 | -2.79% | 12.39% |
| LONDONMETRIC PROP PL | 218.60 | 0.09% | 0.20 | 73789 | 219.40 | 214.40 | 219.60 | 650 | 218.60 | 223.20 | 13422 | -4.71% | -7.53% |
| LOOKERS | 19.10 | 0.00% | 0.00 | - | 19.10 | 19.10 | 19.10 | 200 | 12.50 | 34.60 | 500 | 0.00% | -66.01% |
| LOWLAND INVESTMENT C | 920.00 | 0.00% | 0.00 | - | 920.00 | 920.00 | 920.00 | 147 | 902.00 | 950.00 | 7 | -0.65% | -33.33% |
| LSL Property Service | 217.00 | 0.00% | 0.00 | - | 217.00 | 217.00 | 217.00 | 962 | 213.00 | 218.00 | 5 | -1.81% | -17.80% |
| LUCECO PLC LS -,0005 | 188.50 | 3.86% | 7.00 | 9815 | 183.40 | 183.40 | 191.60 | 610 | 180.80 | 193.00 | 661 | -12.53% | 49.13% |
| LXI REIT PLC LS -,01 | 109.00 | -0.18% | -0.20 | 9699 | 109.60 | 108.50 | 109.60 | 800 | 96.60 | 110.00 | 604 | -2.85% | -20.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| M&G PLC | 151.40 | 3.49% | 5.10 | 969474 | 145.85 | 145.85 | 151.85 | 280 | 151.15 | 151.40 | 2193 | -3.57% | -36.33% |
| GLEESON (M.J.) GROUP | 626.00 | 0.00% | 0.00 | - | 626.00 | 626.00 | 626.00 | 509 | 590.00 | 760.00 | 5 | 2.29% | -34.24% |
| MACFARLANE GROUP | 85.10 | 0.00% | 0.00 | - | 85.10 | 85.10 | 85.10 | 728 | 84.80 | 85.20 | 10 | 0.00% | -11.35% |
| MAJEDIE INVESTMENTS | 178.00 | 0.00% | 0.00 | - | 178.00 | 178.00 | 178.00 | 802 | 183.00 | 196.00 | 330 | 0.00% | -23.93% |
| Man Group | 114.85 | -0.39% | -0.45 | 176482 | 116.00 | 114.30 | 116.00 | 2882 | 114.65 | 114.95 | 2889 | -5.32% | -27.26% |
| MANCHESTER & LONDON | 630.00 | 0.00% | 0.00 | - | 630.00 | 630.00 | 630.00 | 338 | 578.00 | 636.00 | 750 | 0.00% | 20.69% |
| Marks & Spencer (M&S | 93.00 | -4.10% | -3.98 | 2777791 | 97.12 | 92.20 | 98.14 | 4970 | 92.52 | 93.68 | 4970 | -15.95% | -56.46% |
| MARSHALLS | 641.00 | 1.50% | 9.50 | 56304 | 629.00 | 625.50 | 644.00 | 848 | 634.00 | 646.50 | 848 | 3.55% | -25.81% |
| Marston's | 43.72 | 2.10% | 0.90 | 103107 | 43.04 | 41.54 | 43.86 | 50 | 40.00 | 53.00 | 100 | -5.61% | -65.63% |
| M. CURRIE GLOBAL | 330.00 | 0.00% | 0.00 | - | 330.00 | 330.00 | 330.00 | 490 | 330.00 | 342.00 | 1000 | 11.11% | 11.86% |
| MCBRIDE | 60.80 | 0.33% | 0.20 | 6 | 60.80 | 60.80 | 60.80 | 2450 | 59.80 | 61.00 | 2037 | 0.33% | -30.59% |
| MCCARTHY + STONE PLC | 71.00 | 0.42% | 0.30 | 22995 | 71.20 | 70.20 | 71.20 | 10 | 60.00 | 73.00 | 1350 | 0.92% | -52.35% |
| McKaycurities | 214.00 | 0.00% | 0.00 | - | 214.00 | 214.00 | 214.00 | 688 | 204.00 | 199.50 | 6 | 5.94% | -23.02% |
| MEARS GROUP | 111.00 | 0.45% | 0.50 | 1006 | 111.00 | 111.00 | 111.00 | 782 | 108.50 | 135.00 | 5 | -3.06% | -62.37% |
| MEDICA GROUP PLC LS- | 133.00 | 0.00% | 0.00 | - | 133.00 | 133.00 | 133.00 | 1646 | 120.50 | 127.00 | 121 | 0.00% | -4.66% |
| Mediclinic Internati | 266.80 | 2.93% | 7.60 | 200154 | 263.40 | 262.20 | 268.00 | 1380 | 266.60 | 267.60 | 1288 | -3.68% | -35.40% |
| MEGGITT | 257.00 | 1.66% | 4.20 | 926677 | 250.50 | 246.90 | 260.20 | 1228 | 256.40 | 257.30 | 1152 | -5.34% | -60.78% |
| Melrose Industries | 109.50 | -0.32% | -0.35 | 2392154 | 110.80 | 107.70 | 112.35 | 2972 | 109.50 | 109.70 | 2000 | -9.13% | -54.58% |
| MERCHANTS TRUST | 332.50 | -0.45% | -1.50 | 271 | 332.50 | 332.50 | 332.50 | 560 | 324.00 | 348.50 | 786 | -5.00% | -39.66% |
| MERIAN CHRYSALIS INV | 148.00 | 0.68% | 1.00 | 683 | 148.00 | 148.00 | 148.00 | 89 | 144.50 | 150.50 | 78 | -3.58% | 22.31% |
| METRO BANK LS -,0000 | 68.00 | -0.21% | -0.14 | 41827 | 69.70 | 66.38 | 69.70 | 1228 | 66.00 | 105.00 | 200 | -15.72% | -67.24% |
| Micro Focus Internat | 246.65 | -3.43% | -8.75 | 640447 | 254.90 | 240.40 | 254.90 | 8948 | 240.10 | 249.90 | 137 | -10.63% | -76.83% |
| MID WYND INT INVEST | 646.00 | 0.00% | 0.00 | - | 646.00 | 646.00 | 646.00 | 198 | 401.00 | 646.00 | 55 | -1.82% | 9.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Mitchells & Butlers | 135.60 | 1.35% | 1.80 | 53276 | 135.00 | 131.80 | 136.20 | 731 | 134.40 | 135.40 | 1477 | -2.45% | -70.33% |
| MITIE GROUP | 33.80 | 4.72% | 1.52 | 93930 | 32.50 | 32.38 | 33.80 | 375 | 31.00 | 33.75 | 2900 | 2.11% | -54.59% |
| MONDI | 1554.00 | 0.58% | 9.00 | 150367 | 1554.00 | 1529.00 | 1555.00 | 803 | 1546.00 | 1554.50 | 150 | -2.54% | -12.35% |
| MONEYSUPERMARKET.COM | 257.60 | -0.39% | -1.00 | 138945 | 260.60 | 256.20 | 260.60 | 950 | 257.40 | 258.60 | 1000 | -6.26% | -22.25% |
| MONKS INV TRUST | 1108.00 | 1.84% | 20.00 | 2624 | 1094.00 | 1094.00 | 1108.00 | 266 | 1104.00 | 1108.00 | 1064 | 0.00% | 15.18% |
| MONTANARO EO S.C.T.L | 1390.00 | 0.36% | 5.00 | 81 | 1390.00 | 1390.00 | 1390.00 | 300 | 1100.00 | 1390.00 | 141 | 0.36% | 29.30% |
| MONTANARO UK SML COS | 117.00 | 0.00% | 0.00 | - | 117.00 | 117.00 | 117.00 | 5 | 116.50 | 114.50 | 4 | 0.00% | -20.00% |
| MORGAN ADVAN MAT PLC | 227.00 | 0.67% | 1.50 | 12534 | 224.50 | 219.50 | 227.50 | 50 | 205.00 | 228.50 | 244 | 2.95% | -28.88% |
| MORGAN SINDALL GROUP | 1160.00 | 5.65% | 62.00 | 2685 | 1114.00 | 1090.00 | 1162.00 | 463 | 1112.00 | 1164.00 | 24 | -8.23% | -27.95% |
| MORRISON WM SMKTS | 173.85 | -0.57% | -1.00 | 825934 | 176.65 | 172.60 | 176.65 | 1875 | 173.85 | 174.00 | 850 | -0.23% | -13.16% |
| MOTORPOINT GRP WI LS | 274.00 | 0.00% | 0.00 | - | 274.00 | 274.00 | 274.00 | 500 | 180.00 | 310.00 | 100 | -0.54% | -6.48% |
| MURRAY INCOME TRUST | 720.00 | 0.00% | 0.00 | - | 720.00 | 720.00 | 720.00 | 260 | 706.00 | 730.00 | 87 | -3.23% | -19.10% |
| Murray Int Trust | 944.00 | 1.07% | 10.00 | 2362 | 940.00 | 940.00 | 944.00 | 4237 | 923.00 | 963.00 | 750 | -3.08% | -25.32% |
| National Express | 138.85 | -1.24% | -1.75 | 893496 | 139.10 | 133.60 | 139.70 | 1414 | 138.40 | 274.20 | 277 | 8.31% | -70.33% |
| NATIONAL GRID | 853.60 | 1.74% | 14.60 | 1034686 | 842.60 | 841.00 | 856.60 | 428 | 853.00 | 853.40 | 1 | 0.61% | -9.93% |
| NatWest Group | 99.46 | -0.22% | -0.22 | 2312706 | 99.78 | 99.06 | 101.25 | 3386 | 99.42 | 99.52 | 3386 | 2.73% | -58.90% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| NB Private Equity Pa | 968.00 | 0.00% | 0.00 | - | 968.00 | 968.00 | 968.00 | 213 | 966.00 | 976.00 | 73 | 4.09% | -15.46% |
| NCC GROUP | 180.40 | 1.46% | 2.60 | 26585 | 178.60 | 178.60 | 181.80 | 3676 | 176.40 | 185.40 | 3824 | -3.53% | -20.53% |
| Network Internationa | 289.60 | 7.02% | 19.00 | 768145 | 270.20 | 266.80 | 291.20 | 326 | 275.00 | 290.40 | 267 | 8.06% | -54.68% |
| NEWRIVER REIT LS-,01 | 44.45 | -3.47% | -1.60 | 23448 | 44.80 | 43.50 | 45.40 | 4776 | 42.35 | 46.10 | 10 | -5.43% | -77.94% |
| NEXT | 5918.00 | -1.92% | -116.00 | 42152 | 6000.00 | 5904.00 | 6044.00 | 56 | 5916.00 | 6000.00 | 413 | -6.03% | -15.67% |
| NEXTENERGY SOLAR FD | 101.80 | 0.79% | 0.80 | 229 | 101.80 | 101.80 | 101.80 | 6158 | 97.20 | 106.00 | 5242 | -1.93% | -17.90% |
| NINETY ONE PLC LS 1 | 199.80 | 2.62% | 5.10 | 10217 | 194.60 | 194.60 | 199.80 | 100 | 146.90 | 199.80 | 11 | -5.40% | 0.00% |
| NORCROS | 147.50 | 0.00% | 0.00 | - | 147.50 | 147.50 | 147.50 | 2 | 128.00 | 190.00 | 217 | -7.52% | -47.32% |
| NORTH AMERICAN INC T | 222.00 | 0.00% | 0.00 | - | 222.00 | 222.00 | 222.00 | 1071 | 222.00 | 231.00 | 806 | 0.00% | -26.97% |
| NORTH ATLANTIC SMALL | 2800.00 | 0.00% | 0.00 | - | 2800.00 | 2800.00 | 2800.00 | 75 | 2730.00 | 2840.00 | 133 | 0.00% | -17.16% |
| OCADO GROUP | 2812.00 | -0.39% | -11.00 | 240029 | 2809.00 | 2771.00 | 2846.00 | 274 | 2811.00 | 2817.00 | 259 | 0.61% | 120.55% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ON THE BEACH GRP LS | 233.00 | -4.02% | -9.75 | 5558 | 235.00 | 232.00 | 235.00 | 1 | 223.00 | 270.00 | 21 | -14.02% | -52.20% |
| ONESAVINGS BANK LS - | 273.80 | 1.86% | 5.00 | 102372 | 269.80 | 268.80 | 274.20 | 254 | 262.60 | 278.20 | 8609 | -6.74% | -36.53% |
| Oxford BioMedica | 811.00 | -1.58% | -13.00 | 10148 | 811.00 | 808.00 | 816.00 | 100 | 400.00 | 843.00 | 1786 | -4.25% | 21.41% |
| OXFORD INSTRUMENTS | 1624.00 | 2.65% | 42.00 | 3547 | 1574.00 | 1572.00 | 1624.00 | 194 | 1616.00 | 1624.00 | 74 | 6.01% | 4.77% |
| PACIFIC ASSETS TRUST | 264.50 | -0.56% | -1.50 | 604 | 264.50 | 264.50 | 264.50 | 649 | 263.00 | 305.00 | 530 | -0.94% | -7.52% |
| PACIFIC HORIZON | 572.00 | 0.00% | 0.00 | - | 572.00 | 572.00 | 572.00 | 300 | 566.00 | 564.00 | 526 | 0.35% | 78.19% |
| Pagegroup | 360.80 | -0.33% | -1.20 | 21344 | 366.20 | 354.20 | 366.20 | 10 | 310.00 | 439.00 | 10 | -2.28% | -31.34% |
| PALACE CAPITAL | 190.00 | 0.00% | 0.00 | - | 190.00 | 190.00 | 190.00 | 619 | 174.50 | 190.00 | 1 | 0.00% | -35.81% |
| PANTHEON INTL PART | 2105.00 | -0.94% | -20.00 | 112 | 2105.00 | 2105.00 | 2105.00 | 600 | 1950.00 | 2105.00 | 53 | -2.09% | -18.41% |
| Paragon Banking | 303.40 | 0.00% | 0.00 | 30560 | 300.90 | 299.00 | 306.00 | 963 | 298.60 | 308.40 | 2822 | -15.44% | -43.92% |
| PAYPOINT | 608.00 | 1.84% | 11.00 | 4063 | 595.00 | 595.00 | 608.00 | 286 | 609.00 | 634.00 | 1900 | -0.49% | -39.80% |
| PEARSON | 550.20 | 2.73% | 14.60 | 837715 | 537.40 | 534.20 | 551.80 | 620 | 550.00 | 550.60 | 1148 | 9.73% | -14.14% |
| PENDRAGON | 7.39 | -10.21% | -0.84 | 3 | 7.39 | 7.39 | 7.39 | 20 | 5.50 | 7.95 | 1190 | -21.96% | -42.27% |
| Pennon Group | 1059.50 | 2.57% | 26.50 | 207984 | 1027.00 | 1027.00 | 1062.75 | 830 | 1058.00 | 1059.50 | 305 | 0.47% | 3.52% |
| PERPETUAL INC & GR | 215.50 | -0.23% | -0.50 | 1641 | 215.00 | 214.00 | 215.50 | 204 | 212.50 | 215.50 | 767 | -2.71% | -36.52% |
| Pershing Square Hold | 25.20 | 1.20% | 0.30 | 4540 | 25.15 | 24.80 | 25.25 | 2024 | 24.65 | 25.30 | 560 | -6.67% | 31.25% |
| Persimmon | 2414.00 | -0.45% | -11.00 | 156346 | 2428.00 | 2365.00 | 2442.00 | 159 | 2410.00 | 2417.00 | 139 | -4.28% | -10.49% |
| PERSONAL ASSETS TST | 45000.00 | 0.22% | 100.00 | 10 | 45000.00 | 45000.00 | 45000.00 | 13 | 45100.00 | 46300.00 | 1 | -0.55% | 5.63% |
| PETROFAC | 106.30 | -3.89% | -4.30 | 198204 | 112.00 | 106.05 | 112.15 | 222 | 106.00 | 110.75 | 6464 | -21.64% | -72.28% |
| Petropavlovsk | 32.80 | -1.94% | -0.65 | 595471 | 34.05 | 32.80 | 34.10 | 34953 | 32.80 | 32.90 | 3470 | -11.47% | 158.27% |
| Pets at Home Group | 390.80 | 0.51% | 2.00 | 728101 | 383.20 | 367.60 | 392.80 | 2106 | 390.80 | 400.00 | 306 | 28.05% | 38.98% |
| Pharos Energy | 11.20 | 0.00% | 0.00 | - | 11.20 | 11.20 | 11.20 | 100 | 7.00 | 25.50 | 200 | -9.68% | -77.32% |
| Phoenix Group Holdin | 674.20 | -0.47% | -3.20 | 143601 | 682.40 | 668.00 | 682.40 | 466 | 674.00 | 674.80 | 733 | -4.07% | -9.81% |
| PHOENIX SPREE DTLD P | 328.50 | 0.31% | 1.00 | 1815 | 325.00 | 325.00 | 328.50 | 3644 | 328.50 | 340.50 | 1849 | 0.77% | 4.62% |
| Photo-Me Internation | 53.30 | 2.70% | 1.40 | 645 | 53.30 | 53.30 | 53.30 | 5000 | 43.00 | 70.00 | 20 | -0.56% | -45.67% |
| PICTON PROP INCOME | 64.80 | -4.21% | -2.85 | 4073 | 64.80 | 64.80 | 64.80 | 2787 | 62.20 | 65.20 | 1366 | -4.00% | -32.92% |
| Playtech | 359.00 | 3.76% | 13.00 | 122101 | 345.60 | 340.00 | 359.50 | 699 | 358.30 | 375.10 | 6417 | -1.86% | -9.84% |
| Plus500 | 1530.50 | 1.26% | 19.00 | 24913 | 1514.25 | 1499.00 | 1533.50 | 335 | 1529.00 | 1531.50 | 339 | 0.59% | 72.90% |
| POLAR CAP.GL.FIN.T.L | 107.50 | 0.00% | 0.00 | - | 107.50 | 107.50 | 107.50 | 4406 | 110.00 | 108.00 | 98 | 0.00% | -25.09% |
| POLAR CAPITAL GLBL | 233.00 | 0.87% | 2.00 | 3621 | 233.00 | 233.00 | 233.00 | 2218 | 229.00 | 233.00 | 3621 | 0.87% | 6.88% |
| POLAR CAPITAL TECH | 2015.00 | 0.50% | 10.00 | 2444 | 1998.00 | 1980.00 | 2015.00 | 175 | 2000.00 | 2040.00 | 59 | -0.74% | 26.89% |
| POLLEN STR.SEC.LEN.L | 842.00 | 0.24% | 2.00 | 752 | 840.00 | 840.00 | 842.00 | 300 | 840.00 | 848.00 | 500 | 0.24% | 1.94% |
| Polymetal Intl | 1677.50 | -1.38% | -23.50 | 254488 | 1710.00 | 1660.50 | 1718.00 | 90 | 1677.50 | 1679.50 | 110 | -4.80% | 39.73% |
| Polypipe Group | 432.50 | 0.70% | 3.00 | 22134 | 415.50 | 415.50 | 433.00 | 6155 | 423.50 | 436.50 | 816 | -0.46% | -19.76% |
| PORVAIR | 522.00 | 0.00% | 0.00 | - | 522.00 | 522.00 | 522.00 | 381 | 502.00 | 502.00 | 126 | 5.88% | -19.44% |
| PPH Hotel Group | 954.00 | -0.62% | -6.00 | 351 | 952.00 | 952.00 | 956.00 | 100 | 832.00 | 994.00 | 94 | -0.42% | -48.71% |
| PREMIER FOODS | 89.20 | -1.55% | -1.40 | 258016 | 90.50 | 88.60 | 91.70 | 5889 | 89.10 | 91.90 | 26246 | -3.78% | 126.97% |
| PREMIER OIL | 16.20 | 2.24% | 0.35 | 115448 | 16.32 | 15.96 | 16.45 | 1000 | 14.92 | 50.00 | 21 | -13.14% | -83.50% |
| Primary Health Prope | 146.40 | 0.41% | 0.60 | 90484 | 145.40 | 144.60 | 147.00 | 1700 | 145.80 | 152.40 | 1310 | -1.48% | -8.50% |
| Provident Financial | 194.30 | 0.67% | 1.30 | 142261 | 190.10 | 188.30 | 196.60 | 1667 | 180.00 | 194.30 | 758 | -12.48% | -57.66% |
| PRUDENTIAL | 1103.50 | -0.32% | -3.50 | 514389 | 1101.00 | 1086.50 | 1105.50 | 703 | 1103.00 | 1106.00 | 658 | -5.80% | -23.66% |
| PURETECH HEALTH PLC | 258.50 | 1.57% | 4.00 | 6258 | 259.50 | 256.00 | 265.00 | 800 | 202.00 | 289.00 | 396 | -6.68% | -17.94% |
| PZ CUSSONS | 229.00 | 6.88% | 14.75 | 91115 | 216.50 | 215.00 | 239.50 | 1 | 158.00 | 230.00 | 394 | 7.26% | 9.31% |
| QINETIQ GROUP | 264.60 | 1.61% | 4.20 | 138642 | 259.80 | 258.00 | 265.40 | 350 | 261.00 | 265.00 | 675 | 0.30% | -26.13% |
| Quilter | 127.15 | 1.11% | 1.40 | 904789 | 126.25 | 125.05 | 129.40 | 4204 | 126.95 | 127.20 | 4173 | -7.43% | -21.02% |
| RANK GROUP | 92.50 | -0.32% | -0.30 | 21095 | 88.80 | 85.90 | 97.35 | 1781 | 88.70 | 169.00 | 35 | -8.42% | -66.64% |
| RATHBONE BROTHERS | 1608.00 | -1.71% | -28.00 | 551 | 1610.00 | 1596.00 | 1615.00 | 100 | 1500.00 | 1786.00 | 12 | -7.27% | -24.15% |
| Raven Property Group | 31.90 | 0.00% | 0.00 | - | 31.90 | 31.90 | 31.90 | 2221 | 30.50 | 40.50 | 25 | 1.59% | -35.16% |
| RDI REIT PLC LS-,40 | 87.40 | 0.00% | 0.00 | - | 87.40 | 87.40 | 87.40 | 700 | 76.30 | 88.20 | 1424 | 0.87% | -34.29% |
| Reach PLC | 64.30 | 5.41% | 3.30 | 3546 | 62.20 | 62.20 | 65.80 | 50 | 55.00 | 67.10 | 790 | 4.81% | -52.58% |
| REAL ESTATE CREDIT I | 124.00 | -0.40% | -0.50 | 746 | 124.00 | 124.00 | 124.00 | 274 | 125.50 | 124.50 | 1390 | -1.59% | -26.41% |
| RECKITT BENCKISER | 7462.00 | 0.27% | 20.00 | 112865 | 7446.00 | 7396.00 | 7500.00 | 102 | 7458.00 | 7468.00 | 74 | 0.40% | 21.85% |
| REDROW | 379.00 | 0.00% | 0.00 | 145945 | 377.80 | 372.40 | 391.20 | 19 | 379.00 | 380.00 | 505 | -9.24% | -49.53% |
| REGIONAL REIT LTD | 64.20 | -3.17% | -2.10 | 1115 | 66.00 | 64.00 | 66.00 | 82 | 63.50 | 67.40 | 2153 | -6.00% | -43.29% |
| Relx Plc | 1729.50 | 2.07% | 35.00 | 466152 | 1694.50 | 1688.00 | 1731.00 | 1458 | 1716.50 | 1729.50 | 180 | -4.02% | -9.21% |
| Renewables Infrastru | 131.60 | 0.77% | 1.00 | 36360 | 130.80 | 130.60 | 131.60 | 1100 | 131.00 | 131.60 | 1500 | -0.30% | -4.78% |
| Renewi Plc | 18.90 | -2.78% | -0.54 | 60684 | 19.62 | 18.90 | 19.62 | 667 | 18.86 | 19.88 | 6217 | -9.13% | -47.93% |
| Renishaw | 5330.00 | 2.50% | 130.00 | 4432 | 5245.00 | 5190.00 | 5350.00 | 376 | 5115.00 | 5365.00 | 28 | 5.02% | 41.01% |
| Rentokil Initial | 545.20 | 0.93% | 5.00 | 237943 | 539.40 | 533.60 | 546.80 | 1264 | 544.80 | 545.80 | 634 | -3.26% | 20.30% |
| RESIDENTIAL SEC.INC. | 90.00 | -0.44% | -0.40 | 96 | 90.00 | 90.00 | 90.00 | 2335 | 90.00 | 91.00 | 5000 | -1.10% | -3.23% |
| RESTAURANT GROUP | 47.30 | -2.95% | -1.44 | 56765 | 45.52 | 44.52 | 47.60 | 5394 | 47.10 | 49.20 | 2295 | -13.53% | -71.07% |
| RHI Magnesita | 2458.00 | -0.16% | -4.00 | 17414 | 2460.00 | 2402.00 | 2474.00 | 643 | 2418.00 | 3588.00 | 100 | -8.90% | -36.49% |
| RICARDO | 337.00 | -5.87% | -21.00 | 170 | 337.00 | 337.00 | 337.00 | 256 | 344.00 | 434.00 | 842 | -8.92% | -52.93% |
| Rightmove | 621.80 | 0.94% | 5.80 | 368269 | 621.20 | 612.60 | 623.00 | 757 | 621.20 | 622.20 | 460 | -1.68% | -1.92% |
| RIO TINTO | 4717.00 | -1.71% | -82.00 | 512975 | 4780.00 | 4677.50 | 4802.50 | 132 | 4715.00 | 4720.00 | 90 | -6.19% | 5.01% |
| RIT CAPITAL PARTNERS | 1844.00 | 1.99% | 36.00 | 3221 | 1806.00 | 1788.00 | 1844.00 | 460 | 1840.00 | 1890.00 | 1141 | 0.55% | -13.02% |
| RIVER+MERCANT.GR. LS | 170.00 | 0.00% | 0.00 | - | 170.00 | 170.00 | 170.00 | 1204 | 161.00 | 175.00 | 1 | 0.00% | -27.66% |
| Riverstone Energy | 310.00 | 1.64% | 5.00 | 1170 | 310.00 | 307.00 | 310.00 | 1677 | 296.00 | 320.50 | 363 | 1.97% | -25.39% |
| RM Plc | 173.50 | 2.66% | 4.50 | 53 | 173.50 | 173.50 | 173.50 | 425 | 167.00 | 218.00 | 30 | -9.04% | -39.34% |
| ROBERT WALTERS | 390.00 | -4.41% | -18.00 | 242 | 390.00 | 390.00 | 390.00 | 2 | 390.00 | 390.00 | 242 | -5.34% | -32.76% |
| ROLLS ROYCE | 155.35 | 2.64% | 4.00 | 4695852 | 151.75 | 141.75 | 170.90 | 1672 | 154.80 | 155.45 | 2239 | -14.64% | -77.37% |
| ROTORK | 282.40 | 1.51% | 4.20 | 259553 | 278.00 | 276.00 | 282.60 | 1600 | 282.20 | 282.80 | 1725 | -4.34% | -15.35% |
| Royal Dutch Shell A | 11.08 | -1.46% | -0.16 | 2132483 | 11.43 | 11.05 | 11.52 | 255 | 11.08 | 11.12 | 104 | -3.23% | -57.69% |
| Royal Dutch Shell 'B | 967.60 | -1.27% | -12.40 | 1016138 | 993.70 | 964.60 | 1000.20 | 431 | 967.60 | 968.30 | 184 | -2.73% | -56.88% |
| Royal Mail | 240.50 | 0.08% | 0.20 | 319737 | 239.70 | 237.20 | 241.80 | 1500 | 240.50 | 251.30 | 9585 | 0.04% | 5.85% |
| RPS GROUP | 46.65 | -15.18% | -8.35 | 19139 | 47.05 | 46.65 | 48.20 | 1492 | 45.35 | 57.00 | 7 | -4.01% | -72.53% |
| RSA INSURANCE GROUP | 450.20 | -1.01% | -4.60 | 367006 | 454.70 | 443.30 | 454.70 | 745 | 450.20 | 455.20 | 5465 | -6.40% | -20.23% |
| RUFFER INVESTMENT CO | 242.00 | 0.00% | 0.00 | - | 242.00 | 242.00 | 242.00 | 1800 | 240.00 | 260.00 | 1701 | 0.00% | 6.61% |
| S & U | 1700.00 | 0.00% | 0.00 | - | 1700.00 | 1700.00 | 1700.00 | 5 | 1000.00 | 1925.00 | 200 | 0.00% | -20.56% |
| SABRE INSUR. GRP LS- | 252.50 | -0.79% | -2.00 | 8114 | 252.00 | 251.50 | 255.00 | 3130 | 252.00 | 255.00 | 1544 | -7.17% | -18.42% |
| SAFESTORE | 789.00 | 1.22% | 9.50 | 12263 | 782.00 | 778.00 | 790.25 | 5079 | 759.50 | 791.50 | 158 | -2.47% | -2.05% |
| Saga | 11.83 | 1.55% | 0.18 | 537499 | 11.78 | 11.68 | 12.00 | 7134 | 11.83 | 12.99 | 2500 | -13.96% | -77.68% |
| SAGE GROUP | 715.20 | 0.17% | 1.20 | 315385 | 713.80 | 701.80 | 717.00 | 444 | 715.00 | 715.80 | 727 | -2.59% | -4.67% |
| Sainsbury (J) | 197.85 | -2.30% | -4.65 | 2244903 | 202.00 | 197.35 | 202.40 | 1540 | 197.85 | 198.60 | 1946 | 1.57% | -14.35% |
| SANNE GROUP LS -,01 | 630.00 | 3.28% | 20.00 | 5161 | 629.00 | 610.00 | 637.00 | 164 | 627.00 | 654.00 | 905 | 1.78% | -7.49% |
| SAVILLS | 793.50 | 1.93% | 15.00 | 11674 | 782.50 | 776.00 | 797.00 | 298 | 781.50 | 805.00 | 274 | -1.98% | -30.27% |
| Schroder Asian Total | 415.00 | 0.00% | 0.00 | - | 415.00 | 415.00 | 415.00 | 10000 | 309.00 | 415.00 | 23 | -1.19% | 13.85% |
| SCHRODER ASIA PAC | 496.50 | 0.00% | 0.00 | - | 496.50 | 496.50 | 496.50 | 420 | 491.50 | 501.00 | 314 | -2.65% | 4.97% |
| SCHROD.EUR.R.ES.INV. | 67.90 | 0.00% | 0.00 | - | 67.90 | 67.90 | 67.90 | 2316 | 62.00 | 66.00 | 21 | 2.88% | -39.91% |
| SCHRODER INCOME GROW | 237.00 | 0.00% | 0.00 | - | 237.00 | 237.00 | 237.00 | 594 | 223.00 | 238.00 | 180 | 0.00% | -24.28% |
| SCHRODER JAPAN GROWT | 170.00 | 0.00% | 0.00 | - | 170.00 | 170.00 | 170.00 | 1177 | 176.00 | 177.00 | 1352 | 0.00% | -14.68% |
| SCHRODER ORIENTAL IN | 228.50 | 0.88% | 2.00 | 2345 | 228.50 | 228.50 | 228.50 | 25 | 227.50 | 228.50 | 413 | -4.19% | -11.09% |
| SCHRODER REIT | 30.20 | -2.58% | -0.80 | 6192 | 30.80 | 30.00 | 30.80 | 2294 | 28.95 | 30.10 | 4037 | -6.07% | -46.74% |
| SCHRODER UK MID CAP | 446.00 | 0.00% | 0.00 | - | 446.00 | 446.00 | 446.00 | 1000 | 426.00 | 692.00 | 220 | -2.62% | -35.73% |
| SCHRODER UK P.P.TR L | 29.80 | 0.00% | 0.00 | - | 29.80 | 29.80 | 29.80 | 5194 | 27.00 | 27.90 | 25561 | 0.00% | -22.90% |
| SCHRODERS VTG | 2630.00 | -0.83% | -22.00 | 18234 | 2664.00 | 2615.00 | 2669.00 | 96 | 2628.00 | 2632.00 | 160 | -7.20% | -21.30% |
| Scott Inv Trust | 705.00 | 0.00% | 0.00 | - | 705.00 | 705.00 | 705.00 | 298 | 681.00 | 714.00 | 126 | -4.34% | -15.37% |
| SCOTT. AMERICAN INV | 431.00 | 0.00% | 0.00 | - | 431.00 | 431.00 | 431.00 | 17 | 431.00 | 432.00 | 147 | -1.26% | 5.12% |
| Scottish Mort Inv Ts | 972.50 | 1.94% | 18.50 | 40394 | 960.00 | 945.00 | 972.50 | 738 | 970.00 | 971.50 | 738 | 0.41% | 67.67% |
| SCOTTISH ORIENTAL SM | 873.00 | 0.00% | 0.00 | - | 873.00 | 873.00 | 873.00 | 186 | 856.00 | 1185.00 | 160 | 0.00% | -9.25% |
| SDCL ENERGY EFF. LS- | 108.50 | -0.91% | -1.00 | 3 | 109.00 | 108.50 | 109.00 | 2 | 108.50 | 114.50 | 12507 | -1.81% | 0.46% |
| SDL | 704.00 | -0.56% | -4.00 | 30753 | 707.00 | 702.00 | 707.00 | 1538 | 704.00 | 706.00 | 215 | -1.68% | 20.14% |
| SECURITIES TRUST OF | 193.00 | 0.00% | 0.00 | - | 193.00 | 193.00 | 193.00 | 553 | 177.50 | 180.50 | 788 | 0.00% | -3.50% |
| SEGRO | 939.00 | 0.47% | 4.40 | 357499 | 938.60 | 929.60 | 949.30 | 342 | 938.80 | 939.60 | 332 | -2.94% | 4.85% |
| SENIOR | 41.68 | -3.83% | -1.66 | 278164 | 43.74 | 41.25 | 43.74 | 6162 | 41.02 | 44.06 | 2125 | -15.20% | -75.96% |
| SEQUOIA ECO.INFR.INC | 104.20 | -0.67% | -0.70 | 3439 | 104.20 | 104.20 | 104.20 | 6859 | 104.00 | 108.40 | 17188 | -1.14% | -10.48% |
| SERCO GROUP | 126.10 | 2.44% | 3.00 | 89161 | 123.50 | 122.70 | 126.40 | 2549 | 125.90 | 126.30 | 2512 | -3.89% | -22.45% |
| SEVERFIELD-ROWEN | 59.00 | 0.00% | 0.00 | - | 59.00 | 59.00 | 59.00 | 25 | 50.00 | 75.00 | 15 | 0.00% | -29.43% |
| Severn Trent | 2466.00 | 0.78% | 19.00 | 62322 | 2448.00 | 2447.00 | 2495.00 | 298 | 2463.00 | 2467.00 | 123 | -0.36% | -2.30% |
| SHAFTEBURY | 474.00 | 1.89% | 8.80 | 42062 | 455.00 | 447.40 | 475.40 | 765 | 443.00 | 665.00 | 17 | -11.73% | -49.87% |
| SIG | 22.10 | -7.69% | -1.84 | 222819 | 23.64 | 22.00 | 23.64 | 3474 | 21.08 | 23.00 | 48057 | -22.67% | -82.12% |
| Signature Aviation | 238.80 | 0.63% | 1.50 | 125576 | 237.80 | 232.00 | 239.30 | 253 | 238.40 | 239.00 | 713 | -5.43% | -24.55% |
| Sirius Real Estate | 72.50 | -5.41% | -4.15 | 101736 | 75.20 | 70.40 | 75.20 | 1898 | 72.00 | 74.70 | 19344 | -0.55% | -17.99% |
| SMITH & NEPHEW | 1447.00 | -0.96% | -14.00 | 429988 | 1454.00 | 1434.00 | 1455.50 | 1972 | 1350.50 | 1459.00 | 1708 | -6.34% | -20.99% |
| Smiths Group | 1298.00 | -2.37% | -31.50 | 207418 | 1314.00 | 1288.00 | 1324.00 | 251 | 1296.50 | 1299.00 | 359 | -10.70% | -22.97% |
| SMITHSON INVESTME LS | 1512.00 | 1.20% | 18.00 | 1116 | 1498.00 | 1494.00 | 1512.00 | 280 | 1498.00 | 1516.00 | 100 | 0.40% | 16.13% |
| SMURFIT KAPPA GRP | 31.40 | -0.95% | -0.30 | 116085 | 31.58 | 30.76 | 31.86 | 41 | 31.34 | 31.46 | 50 | -5.59% | -8.35% |
| SOFTCAT PLC LS-,0005 | 1191.00 | 0.76% | 9.00 | 27774 | 1177.00 | 1170.00 | 1194.00 | 77 | 1189.00 | 1193.00 | 401 | -4.18% | 3.39% |
| Spectris | 2375.00 | -0.46% | -11.00 | 14377 | 2387.00 | 2347.00 | 2404.00 | 191 | 2374.00 | 2548.00 | 918 | -4.89% | -18.50% |
| Speedy Hire | 50.00 | -3.10% | -1.60 | 4872 | 50.40 | 50.00 | 50.40 | 6 | 49.50 | 61.00 | 500 | -5.66% | -32.43% |
| SPIRAX-SARCO ENGIN. | 10930.00 | 0.69% | 75.00 | 114774 | 10885.00 | 10820.00 | 10980.00 | 70 | 10930.00 | 10945.00 | 67 | 2.39% | 22.40% |
| Spire Healthcare Gro | 96.00 | 3.67% | 3.40 | 27526 | 91.60 | 91.60 | 96.00 | 892 | 93.60 | 99.10 | 17344 | 1.05% | -32.73% |
| SPIRENT | 272.50 | 1.11% | 3.00 | 51469 | 269.50 | 268.50 | 272.50 | 700 | 271.00 | 273.50 | 800 | -5.55% | 8.78% |
| SSE | 1186.25 | 1.09% | 12.75 | 309357 | 1177.00 | 1171.50 | 1193.50 | 271 | 1186.00 | 1196.00 | 1994 | -2.69% | -17.88% |
| SSP Group | 192.50 | -1.43% | -2.80 | 263883 | 191.90 | 184.90 | 193.80 | 11695 | 184.80 | 200.20 | 14256 | -1.89% | -70.38% |
| ST JAMES'S PLACE | 913.40 | -0.37% | -3.40 | 307698 | 913.40 | 907.20 | 926.00 | 220 | 912.80 | 913.60 | 190 | -7.33% | -21.63% |
| ST.MODWEN PROPERTIES | 306.00 | 0.33% | 1.00 | 6871 | 311.50 | 303.50 | 311.50 | 23 | 305.00 | 360.00 | 2 | -2.70% | -39.29% |
| Stagecoach Group | 36.44 | 0.00% | 0.00 | 49076 | 36.80 | 34.80 | 36.80 | 4003 | 34.56 | 36.80 | 2259 | -15.18% | -77.23% |
| STANDARD CHARTERED | 336.60 | -3.08% | -10.70 | 1180088 | 343.70 | 334.20 | 346.90 | 935 | 336.70 | 337.00 | 430 | -7.07% | -52.91% |
| Standard Life Aberde | 208.00 | -1.05% | -2.20 | 3297615 | 210.70 | 206.00 | 211.40 | 1558 | 208.00 | 208.30 | 2652 | -9.25% | -36.70% |
| STANDARD LIFE INVEST | 47.15 | -0.63% | -0.30 | 12063 | 46.90 | 46.90 | 47.15 | 5797 | 46.05 | 47.15 | 9 | -4.75% | -48.47% |
| STANDARD LIFE EURO P | 301.00 | -0.99% | -3.00 | 130 | 301.00 | 301.00 | 301.00 | 42 | 304.00 | 301.00 | 1797 | -4.75% | -11.47% |
| STANDARD LIFE UK SCT | 518.00 | 0.00% | 0.00 | - | 518.00 | 518.00 | 518.00 | 13 | 518.00 | 670.00 | 270 | -4.07% | -18.43% |
| STARWOOD EUR.R.EST.F | 85.40 | 0.00% | 0.00 | - | 85.40 | 85.40 | 85.40 | 2454 | 84.60 | 95.00 | 300 | 0.00% | -17.09% |
| SThree | 242.50 | 0.83% | 2.00 | 6037 | 240.75 | 240.00 | 244.00 | 5 | 220.00 | 347.00 | 415 | -5.64% | -34.50% |
| STOBART GROUP | 19.34 | 0.00% | 0.00 | 110419 | 19.50 | 19.28 | 19.50 | 1500 | 18.00 | 52.00 | 1030 | -14.80% | -82.42% |
| Stock Spirits Group | 211.50 | -6.62% | -15.00 | 7744 | 217.50 | 211.50 | 218.00 | 3000 | 190.00 | 229.00 | 427 | 3.42% | 2.92% |
| STRATEGIC EQUITY CAP | 189.50 | 2.16% | 4.00 | 1059 | 182.50 | 182.50 | 189.50 | 436 | 180.00 | 186.50 | 119 | -1.30% | -16.15% |
| STUDIO RETAIL GRP LS | 228.00 | 0.00% | 0.00 | - | 228.00 | 228.00 | 228.00 | 744 | 217.00 | 227.00 | 1 | -2.56% | -3.80% |
| STV GROUP PLC LS -,5 | 249.00 | 0.00% | 0.00 | - | 249.00 | 249.00 | 249.00 | 3 | 208.00 | 247.00 | 114 | -0.80% | -37.91% |
| Superdry | 142.20 | -0.97% | -1.40 | 36699 | 140.20 | 137.90 | 145.30 | 810 | 140.90 | 160.00 | 25 | -7.84% | -71.65% |
| SYNCONA LS | 232.50 | 0.00% | 0.00 | 1415 | 232.50 | 232.50 | 232.50 | 4 | 231.50 | 233.50 | 360 | -1.06% | 5.68% |
| SYNTHOMER PLC | 314.00 | 1.16% | 3.60 | 54924 | 309.40 | 308.00 | 314.00 | 2934 | 309.20 | 319.20 | 2842 | -3.09% | -11.80% |
| TALK TALK TELECOM | 77.95 | 3.93% | 2.95 | 141255 | 75.12 | 75.00 | 77.95 | 30 | 58.00 | 90.00 | 100 | -1.08% | -33.15% |
| Target Healthcare RE | 106.40 | -0.56% | -0.60 | 25636 | 106.00 | 106.00 | 106.60 | 1500 | 102.00 | 110.00 | 50000 | -3.10% | -7.48% |
| TATE & LYLE | 667.80 | -0.33% | -2.20 | 123413 | 672.00 | 665.00 | 676.00 | 200 | 667.60 | 676.80 | 3655 | -3.69% | -12.29% |
| Taylor Wimpey | 101.35 | 0.15% | 0.15 | 1261674 | 101.42 | 100.00 | 102.40 | 3265 | 101.20 | 101.40 | 3357 | -4.12% | -47.72% |
| TBC BANK GROUP LS 0, | 996.00 | 0.91% | 9.00 | 1447 | 976.00 | 976.00 | 996.00 | 1180 | 951.00 | 995.00 | 5 | -1.39% | -23.38% |
| TED BAKER | 99.85 | 2.52% | 2.45 | 20976 | 99.05 | 94.95 | 100.10 | 999 | 95.80 | 104.20 | 1054 | -10.53% | -75.66% |
| Telecom Plus | 1314.00 | -2.09% | -28.00 | 3707 | 1328.00 | 1302.00 | 1330.00 | 641 | 1300.00 | 1326.00 | 630 | -2.95% | -12.63% |
| TEMPLE BAR INV TRUST | 662.00 | 0.00% | 0.00 | - | 662.00 | 662.00 | 662.00 | 324 | 631.00 | 680.00 | 494 | -4.47% | -55.03% |
| TEMPLETON EM MKTS | 819.00 | -0.49% | -4.00 | 791 | 819.00 | 819.00 | 819.00 | 967 | 822.00 | 838.00 | 322 | -2.50% | -2.62% |
| TEN ENTERT.GRP PLC L | 133.00 | 0.76% | 1.00 | 576 | 133.00 | 133.00 | 133.00 | 1853 | 130.00 | 155.00 | 7520 | -2.92% | -50.65% |
| TESCO | 215.80 | -1.60% | -3.50 | 3171042 | 220.10 | 215.50 | 220.30 | 3488 | 215.60 | 215.90 | 1520 | -2.04% | -15.34% |
| MERCANTILE INV TRUST | 173.00 | 1.76% | 3.00 | 10875 | 171.00 | 170.40 | 173.00 | 2883 | 172.80 | 180.20 | 8861 | -3.57% | -34.47% |
| TI FLUID SYSTEMS LS- | 142.32 | 4.57% | 6.22 | 64692 | 136.98 | 133.40 | 143.58 | 196 | 140.98 | 142.32 | 380 | 1.44% | -45.78% |
| TOPPS TILES PLC LS-, | 52.90 | 11.60% | 5.50 | 4433 | 52.90 | 52.90 | 52.90 | 50 | 45.00 | 59.00 | 50 | 3.12% | -27.73% |
| TP ICAP Plc | 269.00 | -0.59% | -1.60 | 51085 | 271.20 | 264.80 | 271.80 | 1760 | 268.40 | 269.00 | 1774 | -12.26% | -34.31% |
| TR EURO GRWT TRUST | 990.00 | 0.00% | 0.00 | - | 990.00 | 990.00 | 990.00 | 185 | 936.00 | 990.00 | 383 | 0.00% | 1.64% |
| TR PPTY INV TRUST | 343.50 | -0.94% | -3.25 | 1196 | 344.50 | 342.00 | 344.50 | 199 | 340.00 | 410.00 | 75 | -5.50% | -29.68% |
| TRAINLINE PLC LS 0,0 | 354.00 | 2.19% | 7.60 | 61963 | 350.00 | 345.20 | 364.40 | 8457 | 348.20 | 358.00 | 2148 | -9.09% | -29.62% |
| TRAVIS PERKINS | 1041.50 | -0.22% | -2.25 | 122340 | 1046.50 | 1033.00 | 1050.50 | 2400 | 999.00 | 1042.50 | 510 | -6.26% | -35.09% |
| TREATT | 604.00 | -3.21% | -20.00 | 136 | 604.00 | 604.00 | 604.00 | 344 | 596.00 | 636.00 | 10 | 3.78% | 30.59% |
| TRIFAST | 117.00 | -2.30% | -2.75 | 5648 | 115.50 | 114.50 | 118.00 | 50 | 96.00 | 121.50 | 36 | 16.42% | -35.71% |
| TRIPLE P.SO.HSG REIT | 110.00 | 2.33% | 2.50 | 2924 | 106.00 | 106.00 | 110.00 | 680 | 106.50 | 109.00 | 649 | 1.38% | 21.41% |
| TRITAX BIG BOX REIT | 152.20 | 1.33% | 2.00 | 434678 | 150.80 | 150.30 | 152.20 | 5609 | 152.10 | 152.30 | 5367 | -3.06% | 2.35% |
| TRITAX EUROBOX PLC L | 90.00 | -0.66% | -0.60 | 2713 | 89.80 | 89.80 | 90.00 | 935 | 89.80 | 91.40 | 333 | -3.23% | -5.26% |
| GLASGOW INCOME TRUST | 70.40 | 0.00% | 0.00 | - | 70.40 | 70.40 | 70.40 | 2868 | 70.40 | 72.00 | 5000 | 0.00% | -18.52% |
| TT ELECTRONICS | 195.00 | 2.36% | 4.50 | 75520 | 190.75 | 190.00 | 195.50 | 32 | 160.00 | 270.00 | 100 | 5.41% | -22.00% |
| TUI | 270.00 | 1.12% | 3.00 | 100899 | 266.70 | 264.90 | 272.80 | 13353 | 265.90 | 275.90 | 500 | -8.29% | -71.61% |
| TULLOW OIL | 15.71 | 0.71% | 0.11 | 475720 | 15.87 | 15.45 | 16.21 | 3000 | 13.00 | 18.50 | 10000 | -5.93% | -75.38% |
| TWENTYF.INCOME FD LS | 100.75 | 0.00% | 0.00 | - | 100.75 | 100.75 | 100.75 | 5500 | 87.60 | 118.50 | 25142 | 0.00% | -10.04% |
| TWENTYF.SEL.MON.I.LS | 86.80 | 0.00% | 0.00 | - | 86.80 | 86.80 | 86.80 | 91 | 84.60 | 87.40 | 15 | 0.00% | -7.76% |
| Tyman | 211.00 | -0.24% | -0.50 | 2464 | 209.00 | 209.00 | 212.50 | 16 | 210.00 | 213.50 | 579 | -2.54% | -21.71% |
| U and I Group | 57.80 | 0.00% | 0.00 | - | 57.80 | 57.80 | 57.80 | 600 | 49.70 | 59.00 | 6915 | -3.99% | -66.45% |
| UNITED DRUG | 766.50 | 4.07% | 30.00 | 38906 | 739.00 | 737.50 | 767.50 | 497 | 766.50 | 767.50 | 290 | 1.86% | -5.25% |
| UK COMMERCIAL PPTY | 65.20 | 0.31% | 0.20 | 14516 | 65.10 | 65.10 | 65.20 | 27546 | 62.40 | 67.40 | 25367 | -1.95% | -26.58% |
| ULTRA ELECTRONICS | 2086.00 | 1.26% | 26.00 | 9532 | 2058.00 | 2038.00 | 2088.00 | 80 | 2072.00 | 2090.00 | 75 | -1.51% | -1.70% |
| UNILEVER | 4754.00 | 0.55% | 26.00 | 433818 | 4737.00 | 4710.00 | 4788.00 | 100 | 4753.00 | 4757.00 | 421 | 0.30% | 9.33% |
| UNITE GROUP | 837.50 | 0.42% | 3.50 | 56244 | 830.50 | 824.00 | 843.50 | 669 | 836.50 | 838.00 | 137 | -9.51% | -33.64% |
| UNITED UTILITIES | 873.40 | 1.96% | 16.80 | 502962 | 866.20 | 860.80 | 893.40 | 369 | 872.60 | 873.20 | 69 | -0.16% | -7.67% |
| URBAN + CIVIC PLC LS | 210.50 | 0.00% | 0.00 | 1140 | 209.00 | 207.50 | 210.50 | 14 | 206.00 | 215.00 | 9 | -2.32% | -39.51% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| VALUE AND INCOME TRU | 153.00 | 0.00% | 0.00 | - | 153.00 | 153.00 | 153.00 | 675 | 168.00 | 175.50 | 686 | 0.00% | -40.70% |
| Vectura Group | 112.80 | -1.40% | -1.60 | 53425 | 113.40 | 110.60 | 113.60 | 1535 | 112.60 | 113.00 | 3537 | -4.73% | 20.06% |
| Vesuvius | 390.20 | 0.93% | 3.60 | 12085 | 389.60 | 383.00 | 391.20 | 400 | 290.00 | 390.80 | 44 | -5.29% | -22.19% |
| VICTREX | 1829.00 | 0.27% | 5.00 | 34881 | 1823.50 | 1816.00 | 1866.00 | 4 | 1700.00 | 1830.00 | 194 | -8.78% | -26.84% |
| VIETNAM ENTERPRISE I | 447.00 | 0.34% | 1.50 | 81 | 447.00 | 447.00 | 447.00 | 2577 | 432.00 | 459.00 | 1500 | 3.59% | -5.89% |
| VinaCapital Vietnam | 317.50 | 0.00% | 0.00 | 3312 | 319.50 | 317.50 | 319.50 | 500 | 317.00 | 318.50 | 67 | -3.64% | -4.37% |
| Virgin Money UK | 71.54 | -0.06% | -0.04 | 476855 | 73.26 | 71.08 | 73.26 | 2558 | 71.40 | 71.64 | 47 | -15.34% | -62.20% |
| Vistry Group | 530.00 | -1.85% | -10.00 | 113421 | 537.50 | 528.00 | 538.50 | 2925 | 508.50 | 538.50 | 926 | -9.63% | -59.69% |
| VITEC GROUP | 760.00 | -1.55% | -12.00 | 272 | 752.00 | 752.00 | 760.00 | 150 | 604.00 | 970.00 | 2 | 1.60% | -30.91% |
| VIVO ENERGY PLC. DL | 72.40 | 0.98% | 0.70 | 3147 | 72.10 | 70.30 | 72.40 | 2468 | 69.50 | 75.00 | 4940 | -0.41% | -41.99% |
| VODAFONE GROUP | 103.82 | -0.12% | -0.12 | 10782499 | 104.94 | 102.96 | 105.98 | 8821 | 103.76 | 103.92 | 1500 | -4.31% | -29.38% |
| Volution Group | 160.00 | 3.90% | 6.00 | 5234 | 157.75 | 157.75 | 165.50 | 1073 | 160.00 | 161.50 | 555 | 0.00% | -34.69% |
| VP | 644.00 | 0.00% | 0.00 | - | 644.00 | 644.00 | 644.00 | 133 | 622.00 | 638.00 | 100 | 1.58% | -32.85% |
| VPC SPEC.LEND.INVES. | 63.60 | 0.32% | 0.20 | 1014 | 63.60 | 63.60 | 63.60 | 1358 | 62.00 | 63.60 | 2393 | 0.95% | -16.09% |
| Watches of Switzerla | 314.50 | 1.62% | 5.00 | 128 | 315.00 | 311.50 | 316.00 | 685 | 304.00 | 330.50 | 382 | 0.00% | -16.71% |
| WEIR GROUP | 1187.00 | -1.78% | -21.50 | 142954 | 1204.50 | 1169.00 | 1213.00 | 399 | 1186.00 | 1188.50 | 398 | -9.73% | -21.39% |
| WETHERSPOON J D | 835.50 | 0.97% | 8.00 | 63989 | 827.00 | 812.50 | 841.00 | 272 | 834.50 | 848.50 | 1200 | -1.53% | -49.91% |
| WH SMITH | 948.00 | -2.32% | -22.50 | 81992 | 970.00 | 938.00 | 970.00 | 240 | 947.50 | 963.50 | 932 | -12.71% | -63.40% |
| Whitbread | 2070.00 | 0.63% | 13.00 | 86841 | 2058.00 | 2025.00 | 2092.00 | 159 | 2068.00 | 2072.00 | 159 | -6.63% | -50.44% |
| WILLIAM HILL | 309.00 | 40.65% | 89.30 | 3910072 | 219.60 | 217.60 | 313.00 | 8338 | 303.40 | 310.00 | 201 | 41.42% | 63.80% |
| Wincanton | 195.50 | 0.77% | 1.50 | 772 | 195.50 | 195.50 | 195.50 | 5 | 170.00 | 198.00 | 37 | -2.25% | -34.18% |
| WITAN INVESTMENT TST | 182.00 | 0.00% | 0.00 | 5000 | 181.60 | 180.80 | 182.20 | 3046 | 182.20 | 186.80 | 10665 | -2.99% | -21.38% |
| WITAN PACIFIC INVEST | 353.00 | - | - | - | - | - | - | 150 | 380.00 | 372.00 | 18 | 0.00% | 5.85% |
| WIZZ AIR HLDGS LS -, | 3066.00 | -1.48% | -46.00 | 134731 | 3040.00 | 3006.00 | 3070.00 | 6 | 3056.00 | 3064.00 | 32 | -9.45% | -21.45% |
| WORKSPACE GROUP | 477.00 | -3.91% | -19.40 | 28030 | 490.00 | 473.00 | 490.00 | 160 | 429.00 | 800.00 | 16 | -8.00% | -59.92% |
| Worldwide Healthcare | 3475.00 | 0.14% | 5.00 | 567 | 3485.00 | 3455.00 | 3485.00 | 310 | 3510.00 | 3625.00 | 573 | -2.25% | 11.02% |
| WPP PLC | 587.20 | 0.96% | 5.60 | 584977 | 581.00 | 573.20 | 589.60 | 290 | 587.00 | 587.60 | 553 | -2.26% | -45.15% |
| XP POWER | 4390.00 | -2.66% | -120.00 | 300 | 4320.00 | 4280.00 | 4390.00 | 1 | 3400.00 | 4770.00 | 5 | -0.23% | 42.07% |
| XPS PENSI.GR.PLC LS- | 130.00 | -6.31% | -8.75 | 2411 | 126.00 | 126.00 | 130.00 | 1616 | 126.00 | 134.00 | 221 | 12.07% | -2.26% |
| ZOTEFOAMS | 485.50 | 0.00% | 0.00 | - | 485.50 | 485.50 | 485.50 | 445 | 461.00 | 516.00 | 208 | 13.97% | 10.97% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung