20.02.2019 18:13:37
FTSE ACTUARIES ALL SH.
3957.93
GBP
26.1600
0.67%
20.02.2019 17:35
 
Chart
Kursdaten
Kurs 3957.93 Eröffnung 3931.77
Diff. absolut 26.16 Tages-Hoch 3958.50
Diff. % 0.67 % Tages-Tief 3931.06
Volumen 1224520898 Umsatz 484030749326
Schlusskurs vom 19.02.2019 3931.77 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 20.02.2019 / 17:35
Währung GBP Aktualisierungsstand 20.02.2019 / 18:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 6.99% 3966.9 3609.7
1 Woche 0.74% 3966.9 3903.0
1 Monat 2.76% 3966.9 3714.7
3 Monate 2.51% 3966.9 3573.3
6 Monate -5.35% 4203.6 3573.3
1 Jahr -1.42% 4336.8 3573.3
3 Jahre 20.46% 4336.8 3168.5
9
13
SMI
6.99
9.81
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":23.452248178505,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":25.694001410856,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":6.99,"chartHeight":21.895132063227,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":25.717742644605,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.506665634849,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":23.983175394965,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.788448141463,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.347866528566,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.672460840906,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.594291732282,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.923360013663,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.666104838761,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.688296479331,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.094585739262,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.08,"chartHeight":21.97394988705,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.741392740956,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.766953877649,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.02.2019 18:13:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 950.20 0.51% 4.80 256752 942.80 940.80 950.80 1500 949.60 950.60 633 3.75% 22.02%
3I INFRASTRUCTURE 268.10 -1.22% -3.30 7845 271.70 268.10 271.70 9729 258.25 269.45 832 1.25% 4.93%
4IMPRINT GROUP 1925.00 0.00% 0.00 - 1925.00 1925.00 1925.00 10 1760.00 1950.00 6 -1.91% 4.62%
888 HOLDINGS 177.00 2.79% 4.80 71345 173.90 171.40 177.50 1100 176.90 177.40 1107 1.95% -1.66%
A.G. BARR LS-,04167 744.00 -0.40% -3.00 12328 745.00 743.00 749.00 1077 725.00 746.00 230 -0.27% -5.80%
AA 92.60 -1.28% -1.20 184870 93.34 90.24 93.42 2500 92.20 92.70 699 1.74% 25.40%
ABERDEEN ASIAN INC 212.00 0.00% 0.00 - 212.00 212.00 212.00 1074 210.00 213.00 1356 2.91% 10.70%
Aberdeen Diversif. I 117.50 0.00% 0.00 - 117.50 117.50 117.50 669 114.00 117.00 1881 3.98% 3.52%
ABERDEEN NEW DAWN 222.00 0.00% 0.00 - 222.00 222.00 222.00 800 231.00 234.00 400 - 2.30%
Aberdeen New India I 429.00 0.00% 0.00 - 429.00 429.00 429.00 201 422.00 426.00 677 -2.05% -6.54%
Aberdeen Standard As 1035.00 0.00% 0.00 - 1035.00 1035.00 1035.00 142 1050.00 1050.00 51 - 2.48%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1220.00 1.08% 13.00 378 1210.00 1210.00 1222.00 324 1218.00 1250.00 516 0.50% 6.06%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
ACACIA MINING PLC 253.80 12.75% 28.70 140945 228.20 225.50 256.80 11767 249.50 257.10 1667 18.35% 23.17%
Admiral Group 2184.00 1.72% 37.00 167597 2154.00 2152.00 2186.00 100 2184.00 2189.00 90 0.51% 5.25%
AGGREKO 723.20 0.28% 2.00 171343 721.20 721.20 726.40 836 718.00 723.60 3100 -0.93% -1.39%
ALCENT.EURO.FL.R.INC 96.60 0.00% 0.00 - 96.60 96.60 96.60 3000 96.60 98.60 1668 -1.43% -3.01%
ALFA FIN.SOFTW.HL.LS 127.00 -2.61% -3.40 1165 125.00 121.80 127.60 4159 125.80 129.80 4031 -1.06% 15.40%
ALLIANCE TRUST 748.00 0.00% 0.00 136 747.00 747.00 748.00 710 737.00 751.00 290 1.22% 8.88%
ALLIANZ TECH TST 1475.00 2.43% 35.00 89 1475.00 1475.00 1475.00 302 1480.00 1555.00 222 - 14.29%
ALLIED MINDS (WI) LS 51.20 -7.25% -4.00 1000 51.20 51.20 51.20 4010 48.70 78.00 2000 -9.51% -16.36%
AMIGO HLDGS PLC. LS- 238.45 -0.36% -0.85 1466 239.15 236.70 240.00 456 235.85 244.40 2141 -0.42% -14.52%
ANGLO AMERICAN 2025.50 3.60% 70.30 1286188 1979.00 1953.60 2029.50 300 2023.50 2025.00 420 2.67% 12.26%
ANGLO-EASTERN 544.00 0.00% 0.00 - 544.00 544.00 544.00 1570 526.00 620.00 8661 - -9.33%
ANTOFAGASTA 929.40 4.54% 40.40 568929 900.00 895.00 933.00 140 928.20 930.20 32 6.04% 13.16%
AO WORLD PLC 102.60 1.38% 1.40 10323 105.80 102.20 105.80 10828 99.40 104.20 5021 0.60% -20.94%
APAX GLOBAL ALPHA LT 144.00 0.00% 0.00 - 144.00 144.00 144.00 257 143.50 144.50 791 1.41% -
Arrow Global Group 174.80 -0.91% -1.60 7763 177.00 174.60 177.00 3038 172.20 176.80 456 -4.65% 1.03%
ARTEMIS ALPHA TRUST 285.00 -19.64% -69.67 1916 285.00 285.00 285.00 767 283.00 286.00 115 - -
ASA INTL GRP PLC LS - - - - - - - - - - - - -
ASCENTIAL PLC LS-,01 380.40 -0.83% -3.20 139549 381.00 378.20 384.20 4203 376.00 380.80 1400 -0.62% 2.02%
ASHMORE GROUP 405.80 1.65% 6.60 115309 402.00 402.00 409.00 180 405.20 406.00 788 -3.90% 9.55%
ASHTEAD GROUP 2030.00 0.99% 20.00 460973 2002.50 2002.50 2032.00 156 2028.00 2030.00 18 1.28% 23.12%
A.B. Foods 2333.00 -0.85% -20.00 135302 2348.00 2328.00 2365.00 12 2333.00 2337.00 600 1.91% 14.67%
Assura PLC 58.30 -0.51% -0.30 931830 58.30 58.10 58.60 849 58.20 58.30 200 -0.51% 10.36%
Aston Martin Lagonda 1200.00 0.00% 0.00 10930 1200.00 1200.00 1210.20 607 1200.00 1206.60 528 5.88% -3.02%
AstraZeneca 6157.00 1.05% 64.00 634075 6112.00 6073.00 6176.00 80 6157.00 6160.00 46 6.24% 3.98%
AUTO TRADER GRP PLCL 462.10 0.35% 1.60 818296 460.20 457.70 464.90 2700 461.90 462.10 335 1.90% 1.93%
AVAST PLC. (WI) LS-, 300.20 -1.20% -3.65 52338 302.75 299.10 303.20 4299 297.85 302.00 804 2.57% 6.80%
AVEVA GROUP 3044.00 0.33% 10.00 22454 3042.00 3034.00 3052.00 30 3032.00 3044.00 700 5.13% 24.86%
Aviva 425.50 1.41% 5.90 1304913 422.90 421.30 425.60 199 425.50 426.10 1681 0.43% 12.13%
AVON RUBBER 1305.00 1.16% 15.00 63 1290.00 1290.00 1305.00 641 1265.00 1360.00 359 2.38% 1.57%
B & M Europ.Value Re 342.00 2.24% 7.50 577601 335.70 333.80 342.10 161 341.80 342.30 600 2.83% 19.25%
BABCOCK INT GROUP 557.00 1.83% 10.00 364859 547.20 546.20 557.80 270 556.60 557.20 4100 3.25% 11.36%
BAE SYSTEMS 506.00 -0.96% -4.90 3539771 513.60 504.40 515.60 286 506.00 506.20 1072 -0.91% 11.04%
BAILLIE GIFFORD JP 742.00 -1.46% -11.00 6920 751.00 742.00 751.00 1181 725.00 743.00 133 2.87% 11.89%
BAILLIE GIFFORD SHIN 177.50 2.18% 3.78 61 177.50 177.50 177.50 939 177.50 179.88 275 0.65% 6.21%
SCHRODER UK GROWTH F 167.00 0.00% 0.00 - 167.00 167.00 167.00 3000 177.50 179.50 1188 - 2.77%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 162.60 2.78% 4.40 171 162.00 162.00 162.60 619 162.40 165.20 707 7.62% 9.10%
BALFOUR BEATTY 279.90 -0.71% -2.00 547556 280.80 279.00 281.80 590 279.90 280.30 558 -0.25% 13.26%
Bank of Georgia 1683.00 0.17% 2.80 16666 1689.20 1675.00 1695.20 1895 1600.20 1701.60 308 3.52% 21.89%
BANKERS INV TRUST 860.00 -0.12% -1.00 413 863.00 860.00 863.00 950 859.00 882.00 834 1.53% 10.10%
Barclays Bank 161.36 1.50% 2.38 13662995 158.64 157.96 161.38 970 161.36 161.40 1676 0.47% 6.17%
BARRATT DEVELOPMENTS 570.00 0.21% 1.20 1139120 569.80 566.80 573.60 330 570.00 570.40 22 1.39% 23.20%
Batm Advanced Com. 46.00 0.00% 0.00 5772 46.00 46.00 46.50 3400 46.00 47.30 2209 3.60% 3.14%
BB HEALTHCA.TR.RED.L 142.00 0.00% 0.00 - 142.00 142.00 142.00 990 143.50 145.00 1937 1.43% 21.89%
BBA AVIATION 249.00 1.80% 4.40 525123 245.80 244.20 250.80 9200 248.80 249.20 4601 4.04% 11.79%
BBGI SIVAV SA 164.50 -0.90% -1.50 10756 166.00 164.50 166.00 2270 164.50 165.50 4446 4.40% 6.75%
BCA MARKETPLACE PLC 214.00 1.90% 4.00 118276 210.50 209.50 215.00 835 213.00 215.50 1837 0.96% -4.33%
BEAZLEY PLC LS -,05 561.00 1.72% 9.50 560842 551.00 550.50 561.50 2500 560.50 561.50 370 9.32% 9.21%
BELLWAY 2851.00 0.46% 13.00 65267 2847.00 2834.00 2879.00 35 2839.00 2853.00 60 2.75% 12.80%
BERKELEY GROUP 3824.00 -0.42% -16.00 129415 3825.00 3815.00 3851.00 4 3823.00 3826.00 2 1.51% 10.85%
BH GLOBAL LTD GBP 1530.00 0.00% 0.00 - 1530.00 1530.00 1530.00 1408 1500.00 1565.00 1380 - 2.68%
BH MACRO LTD GBP 2430.00 0.00% 0.00 - 2430.00 2430.00 2430.00 885 2390.00 2445.00 330 -1.62% 0.83%
BHP Group 1820.60 1.63% 29.20 1494327 1813.40 1789.40 1826.40 260 1820.40 1821.60 1000 3.38% 8.70%
BIFFA PLC LS-,01 194.80 1.04% 2.00 12236 186.00 186.00 194.80 2734 191.40 197.60 2648 -0.92% -2.13%
BIG YELLOW GROUP 945.00 -0.37% -3.50 10262 946.00 943.00 950.00 516 945.00 946.00 120 0.21% 9.02%
BIOTECH GROWTH TR. L 728.00 0.00% 0.00 - 728.00 728.00 728.00 454 716.00 734.00 2942 4.00% 15.56%
BLACKR.NOR.AM.INC.TR 164.50 0.00% 0.00 - 164.50 164.50 164.50 1200 176.50 177.50 320 - -
BLACKROCK FRONT MKTS 137.50 0.36% 0.50 73 137.50 137.50 137.50 33 139.00 140.50 907 1.11% 0.74%
BLACKROCK GREAT EUR 329.00 0.00% 0.00 - 329.00 329.00 329.00 809 330.00 335.00 520 2.49% 5.79%
BLACKROCK LAT AM 478.00 0.00% 0.00 - 478.00 478.00 478.00 198 476.00 483.00 91 - 13.27%
BLACKROCK SMLR CO 1325.00 0.76% 10.00 32 1325.00 1325.00 1325.00 212 1275.00 1370.00 227 - 10.50%
THROGMORTON TRUST 508.00 0.79% 4.00 5072 508.00 508.00 508.00 1075 496.00 510.00 44 3.28% 14.55%
BLACKROCK WLD MINING 362.00 2.84% 10.00 5661 362.00 362.00 362.00 2068 358.00 374.00 1477 -0.98% 3.07%
BLOOMSBURY PUB. 233.00 0.00% 0.00 - 233.00 233.00 233.00 200 192.00 390.00 200 1.75% 15.35%
BLUEFIELD SOLAR INCO 128.50 0.00% 0.00 - 128.50 128.50 128.50 97 128.00 129.00 1713 0.19% 4.47%
F&C CAPITAL & INCOME 299.00 0.00% 0.00 - 299.00 299.00 299.00 400 308.00 311.00 356 - 6.79%
BODYCOTE PLC LS -,17 770.00 -1.66% -13.00 154798 788.50 770.00 789.00 2161 762.00 771.50 90 3.16% 8.11%
BOVIS HOMES GROUP 1011.00 -0.25% -2.50 125553 1014.00 1003.00 1022.00 100 1010.50 1012.00 130 1.05% 17.99%
BP 539.10 0.45% 2.40 4803718 537.60 535.60 540.70 300 539.10 539.30 2025 -1.72% 8.12%
BREWIN DOLPHIN 307.80 0.85% 2.60 41069 304.00 302.40 308.20 240 307.00 310.80 4774 2.42% -5.39%
BRIT AMER TOBACCO 2852.00 1.71% 48.00 895812 2811.50 2802.00 2855.00 500 2847.00 2851.50 1000 1.98% 12.00%
British Empire Trust 724.00 0.56% 4.00 615 724.00 724.00 724.00 23 723.00 726.00 240 2.27% 8.11%
BRITISH LAND CO 573.20 -1.88% -11.00 909476 581.60 570.20 581.90 48 572.80 573.80 12 -0.27% 9.20%
BRITVIC 910.00 1.00% 9.00 401905 904.00 898.50 911.50 80 909.50 917.00 4947 1.75% 12.77%
BROWN GROUP 99.40 1.84% 1.80 4596 98.10 96.40 99.40 750 98.95 100.80 692 9.11% 7.73%
BRUNNER INVESTMENT T 692.00 0.00% 0.00 - 692.00 692.00 692.00 238 754.00 768.00 272 - -
BT GROUP 229.80 -1.10% -2.55 6419791 232.25 229.00 233.30 950 229.80 229.85 4500 2.02% -2.25%
BTG 831.50 0.00% 0.00 76242 831.00 830.50 832.00 450 831.00 832.50 2700 0.18% 0.42%
BUNZL 2513.00 0.96% 24.00 166831 2499.00 2491.00 2518.00 290 2511.00 2514.00 162 0.85% 5.33%
BURBERRY GROUP 1947.50 -0.33% -6.50 312636 1959.00 1930.00 1988.50 110 1945.50 1948.50 1 0.93% 12.92%
CAIRN ENERGY 208.80 0.77% 1.60 323723 209.00 206.80 209.20 100 208.60 209.00 8700 0.10% 38.13%
CALEDONIA INVESTMENT 2990.00 0.00% 0.00 1187 2985.00 2985.00 3000.00 121 3000.00 3170.00 201 - 6.22%
CAPITA 116.10 -0.60% -0.70 1230079 116.70 115.70 118.30 3683 115.55 116.15 4000 0.91% 3.64%
CAPITAL & COUNTIES 251.80 -1.14% -2.90 192137 252.90 249.30 252.90 700 251.60 252.40 980 0.71% 10.64%
Capital & Regional 30.50 -5.86% -1.90 1952 31.00 30.50 31.00 11805 29.15 30.55 2500 2.05% 10.02%
CAPITAL GEARING 4120.00 -0.24% -10.00 1 4120.00 4120.00 4120.00 44 4030.00 4240.00 20 -0.24% 1.47%
Card Factory 187.30 0.43% 0.80 56218 186.60 183.10 187.60 2837 184.40 187.50 2200 -0.85% 5.97%
Carnival 4352.00 -0.57% -25.00 137198 4357.00 4319.50 4383.00 215 4349.00 4357.00 194 1.91% 16.60%
Carpetright 17.80 0.00% 0.00 - 17.80 17.80 17.80 10 6.00 19.85 330 -7.05% -1.11%
Carr's Group 171.00 0.00% 0.00 - 171.00 171.00 171.00 1300 163.50 170.00 664 - 2.09%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 136.10 6.91% 8.80 2209330 128.10 128.10 136.45 950 135.75 136.05 600 8.06% 16.95%
CENTRICA 137.70 -0.72% -1.00 5807076 138.30 136.85 140.70 2903 137.10 137.70 550 0.04% 2.66%
Charles Taylor 231.50 0.00% 0.00 - 231.50 231.50 231.50 120 221.00 222.00 786 - 12.93%
CHAR.COUR.FIN.SER. L 295.40 0.82% 2.40 12669 291.00 291.00 295.40 5826 291.60 300.60 2236 2.66% 17.11%
CHEMRING GROUP 152.80 0.00% 0.00 - 152.80 152.80 152.80 500 149.60 152.40 3433 6.85% -5.91%
CHESNARA 340.00 0.74% 2.50 278 340.00 340.00 341.25 543 332.50 351.00 2256 -0.30% -3.57%
CINEWORLD GROUP 270.40 2.46% 6.50 1014695 265.20 262.80 270.60 800 270.00 272.60 1919 3.73% -0.11%
CITY MERCH.H.YL.TR.L 185.50 0.00% 0.00 - 185.50 185.50 185.50 2000 185.00 186.50 821 - 3.92%
CITY OF LONDON INV G 378.00 0.00% 0.00 - 378.00 378.00 378.00 20000 350.00 442.00 1300 - -0.79%
City of London Inv T 406.00 0.74% 3.00 5715 404.25 403.25 406.00 2318 402.50 406.50 603 1.00% 4.95%
CIVITAS SOCI.HOUS.LS 98.50 -0.10% -0.10 126854 98.90 98.40 99.00 5831 97.40 99.00 5000 -4.27% -7.85%
Clarkson PLC 2430.00 0.83% 20.00 599 2410.00 2400.00 2445.00 219 2395.00 2465.00 213 -1.83% 26.98%
CLIPPER LOG. (WI) LS 236.00 0.43% 1.00 2470 233.00 233.00 236.00 262 235.00 246.00 801 9.81% 2.40%
CLOSE BROTHERS GROUP 1492.00 1.08% 16.00 30000 1483.00 1480.00 1504.00 160 1489.00 1495.00 100 2.15% 2.57%
CLS HOLDINGS 234.50 -1.68% -4.00 2044 236.00 234.00 236.50 267 234.50 236.00 219 1.27% 10.16%
CMC MARKETS PLC LS - 114.00 5.75% 6.20 5541 111.80 111.60 114.00 4705 111.20 114.40 4573 -7.07% 1.51%
Coats Group PLC 88.40 0.80% 0.70 333680 88.60 87.10 88.70 850 88.20 88.50 1500 -0.79% 7.48%
COBHAM 123.45 2.53% 3.05 1795910 121.55 120.25 124.35 1317 122.95 123.90 1290 8.13% 22.96%
Coca-Cola HBC 2647.00 0.61% 16.00 251828 2634.00 2620.00 2659.00 146 2635.00 2686.00 195 0.46% 7.70%
Compass Group 1730.00 0.58% 10.00 813583 1716.50 1715.00 1736.50 329 1730.00 1735.00 329 -1.43% 4.53%
Computacenter 1104.00 0.18% 2.00 7616 1086.00 1086.00 1110.00 480 1092.00 1106.00 420 0.73% 9.98%
CONNECT GROUP PLC LS 37.95 0.00% 0.00 - 37.95 37.95 37.95 5097 39.20 59.00 2600 1.20% -14.72%
CONSORT MEDICAL LS-, 907.00 0.00% 0.00 - 907.00 907.00 907.00 20 912.00 917.00 19 -4.43% -2.99%
CONTOURGLOBAL (WI) L 173.25 3.00% 5.05 2084 172.90 171.20 173.25 1 171.90 175.50 82 1.82% -7.53%
ConvaTec Group 126.70 4.45% 5.40 1516818 121.75 121.50 126.70 600 126.65 126.95 279 -17.17% -13.54%
COSTAIN GROUP 361.00 0.49% 1.75 7812 366.50 358.50 366.50 210 359.50 368.00 1422 0.77% 15.89%
COUNTRYSIDE PR.PLC L 301.80 -1.76% -5.40 294362 307.80 301.80 311.00 460 301.80 302.20 410 -0.26% 1.32%
Countrywide 10.92 1.49% 0.16 8300 11.22 10.92 11.22 14040 10.50 11.02 6900 15.70% 27.79%
CQS NEW CITY HIGH YL 57.20 0.00% 0.00 - 57.20 57.20 57.20 193 57.20 57.60 3000 2.14% -
CRANSWICK 2484.00 -2.44% -62.00 25926 2534.00 2474.00 2538.00 40 2482.00 2488.00 49 -1.16% -3.63%
Crest Nicholson 375.20 0.32% 1.20 86843 375.80 374.00 380.00 650 374.80 375.40 949 0.38% 13.33%
CRH PLC 2407.00 0.84% 20.00 168988 2387.00 2387.00 2415.00 100 2405.00 2408.00 174 1.06% 15.82%
Croda Int 5086.00 -0.08% -4.00 98162 5082.00 5048.00 5122.00 40 5082.00 5090.00 15 0.12% 8.69%
CUSTODIAN REIT PLC L 114.60 0.00% 0.00 - 114.60 114.60 114.60 2266 114.60 115.60 1483 -0.35% -1.55%
CVC CR.PTNRS EUR.OPP 107.25 0.23% 0.25 16697 107.00 107.00 107.25 2338 105.50 112.00 2808 -0.47% -2.28%
CYBG PLC LS 0,10 187.80 1.13% 2.10 910734 185.80 183.40 188.00 567 187.60 188.00 9700 -3.83% 2.31%
DAEJAN 5920.00 1.20% 70.00 33 5800.00 5800.00 5950.00 34 5920.00 6170.00 32 -0.17% 4.46%
DAIRY CREST GROUP 521.50 3.17% 16.00 108091 504.50 504.50 522.50 752 521.50 522.50 300 6.47% 19.73%
DCC 6680.00 -0.22% -15.00 34332 6700.00 6675.00 6735.00 100 6680.00 6685.00 325 1.52% 12.14%
DE LA RUE 404.00 -3.92% -16.50 641 422.00 404.00 422.00 1283 408.00 415.00 180 -5.19% 0.12%
DEBENHAMS 3.28 4.00% 0.13 235 3.28 3.28 3.28 99900 3.22 3.30 35339 -24.63% -39.09%
DECHRA PHARMA 2498.00 -1.03% -26.00 33695 2524.00 2476.00 2524.00 119 2484.00 2502.00 60 6.59% 22.29%
Derwent London 3167.00 0.03% 1.00 85252 3176.00 3144.00 3176.00 20 3165.00 3170.00 50 -2.52% 11.05%
DEVRO 171.60 2.75% 4.60 2 169.80 169.80 171.60 1415 169.00 174.20 393 3.99% 4.24%
DFS FURNITURE PLC 231.50 0.00% 0.00 234 228.00 228.00 231.50 2331 224.50 229.50 2280 1.54% 25.27%
Diageo 3015.50 -0.12% -3.50 1017583 3118.50 2997.00 3118.50 246 3012.00 3015.50 350 1.02% 7.84%
DIALIGHT PLC LS-,018 365.00 0.00% 0.00 - 365.00 365.00 365.00 1550 353.00 370.00 1479 -7.12% 4.89%
Dignity 736.00 -0.47% -3.50 1091 737.00 734.50 739.50 650 735.50 740.00 311 0.34% 6.79%
DIPLOMA 1343.00 0.75% 10.00 13521 1340.00 1329.00 1343.00 95 1342.00 1344.00 100 3.98% 9.80%
Direct Line Insuranc 351.90 0.69% 2.40 1047891 350.20 349.90 353.00 728 351.90 352.20 6500 2.04% 10.22%
ACAL 414.50 0.00% 0.00 - 414.50 414.50 414.50 132 411.00 419.00 237 1.10% 13.25%
DIVERSE INCOME TRUST 92.40 -2.74% -2.60 73 92.40 92.40 92.40 758 90.80 95.40 1009 0.42% 3.26%
Dixons Carphone 131.85 -0.86% -1.15 1132903 131.95 129.95 134.60 747 131.70 131.90 900 0.34% 10.88%
DOMINOS PIZZA UK&IRL 246.90 0.24% 0.60 120809 246.30 245.40 248.00 310 246.70 247.90 2125 -0.32% 5.30%
DP EURASIA N.V. EO 0 95.00 0.00% 0.00 - 95.00 95.00 95.00 2796 93.90 98.00 4251 1.12% -10.21%
DRAX GROUP 380.60 -0.68% -2.60 262937 383.80 378.40 386.20 500 379.60 381.00 500 -4.25% 6.44%
SMITH (DS) 348.30 1.16% 4.00 1373453 344.70 343.40 349.20 370 347.40 348.50 1321 2.44% 15.50%
DUNEDIN INC GWTH INV 250.00 0.00% 0.00 - 250.00 250.00 250.00 800 251.00 253.00 1077 - 9.17%
DUNELM GROUP 812.00 1.25% 10.00 340398 806.50 805.50 820.50 62 811.00 813.00 103 11.39% 47.83%
EASYJET 1325.50 4.78% 60.50 366991 1279.00 1276.00 1333.50 150 1325.50 1330.00 1245 0.16% 14.43%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 376.00 -0.53% -2.00 3 376.00 376.00 376.00 644 375.00 385.00 280 2.44% 6.18%
EDINBURGH INV TRUST 639.00 0.63% 4.00 2678 635.00 635.00 640.00 242 638.00 640.00 1300 -0.31% 6.72%
EDINBURGH WORLDWIDE 181.00 0.00% 0.00 - 181.00 181.00 181.00 10000 155.00 183.00 226 3.72% 22.63%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 198.40 -0.50% -1.00 50488 199.60 198.00 200.00 1123 196.80 198.60 6900 -1.29% 9.68%
ELECTRA PRIVATE EQ 358.00 0.00% 0.00 - 358.00 358.00 358.00 6930 340.00 370.00 4000 -6.28% -9.25%
ELECTROCOMPONENTS 562.20 0.46% 2.60 256727 551.10 551.10 569.40 300 562.00 562.60 576 -1.58% 10.16%
ELEMENTIS 197.20 1.81% 3.50 80548 192.90 192.90 197.60 500 195.40 197.40 2800 3.20% 6.49%
Empiric Student Ppty 98.60 0.20% 0.20 19996 99.20 97.20 99.30 5360 97.60 100.00 5232 -0.40% 5.81%
ENERGEAN OIL+GAS LS 658.30 -0.32% -2.10 127 664.90 658.30 664.90 175 645.20 658.80 118 0.84% 6.17%
EnQuest 21.40 1.30% 0.28 165759 21.65 20.43 21.65 2140 21.15 21.45 24388 10.37% -3.98%
ENTERTAINMENT ONE CA 407.00 0.35% 1.40 93852 408.20 398.40 410.60 300 406.60 407.20 300 2.84% 14.64%
EP GLOBAL OPP TRUST 303.00 0.00% 0.00 - 303.00 303.00 303.00 400 303.00 308.00 549 - -
EQUINITI GRP PLC LS 211.00 -0.24% -0.50 69332 213.50 210.00 214.50 2515 208.00 211.00 750 -3.86% -2.76%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1288.00 -1.53% -20.00 2305 1308.00 1288.00 1310.00 69 1286.00 1296.00 30 0.62% 9.92%
EUROPEAN INVEST TST 794.00 0.00% 0.00 - 794.00 794.00 794.00 80 804.00 814.00 80 - 2.06%
EVRAZ 537.20 0.37% 2.00 531586 534.60 525.60 539.40 17 536.80 545.60 959 1.21% 11.59%
EXPERIAN 2011.00 -0.25% -5.00 286220 2021.00 2008.00 2028.00 61 2010.00 2012.00 80 0.40% 6.22%
F&C COMMERCIAL PPTY 124.00 0.08% 0.10 9819 124.60 123.40 124.60 4288 122.00 124.60 4199 -2.75% -1.04%
F+C UK REAL E.I.L.LS 91.00 0.00% 0.00 - 91.00 91.00 91.00