18.04.2019 12:21:21
FTSE ACTUARIES ALL SH.
4080.32
GBP
-10.2300
-0.25%
18.04.2019 12:06
 
Chart
Kursdaten
Kurs 4080.32 Eröffnung 4090.55
Diff. absolut -10.23 Tages-Hoch 4090.61
Diff. % -0.25 % Tages-Tief 4072.84
Volumen 258609605 Umsatz 96988557484
Schlusskurs vom 17.04.2019 4090.55 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.04.2019 / 12:06
Währung GBP Aktualisierungsstand 18.04.2019 / 12:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.31% 4098.5 3609.7
1 Woche 0.89% 4098.5 4038.7
1 Monat 3.08% 4098.5 3909.1
3 Monate 8.85% 4098.5 3714.7
6 Monate 5.48% 4098.5 3573.3
1 Jahr 2.66% 4336.8 3573.3
3 Jahre 17.85% 4336.8 3168.5
9
13
SMI
11.31
13.85
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":19.367253836166,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":21.218530675749,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.04.2019 12:21:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1075.50 -0.42% -4.50 175308 1077.25 1066.50 1078.50 677 1075.00 1076.00 428 4.91% 39.39%
3I INFRASTRUCTURE 279.50 - - - - - - 567 276.00 279.50 450 -1.24% 8.06%
4IMPRINT GROUP 2490.00 - - - - - - 52 2450.00 2470.00 28 -1.97% 35.33%
888 HOLDINGS 153.40 -0.84% -1.30 4984 153.80 153.00 153.80 102 153.30 155.20 3055 2.11% -11.65%
A.G. BARR LS-,04167 831.00 - - - - - - 3 827.00 829.00 42 2.47% 4.79%
AA 80.95 -0.43% -0.35 15856 81.85 80.75 81.85 234 80.50 81.05 1610 -1.22% 8.69%
ABERDEEN ASIAN INC 208.00 - - - - - - 1335 215.00 219.00 2097 - 8.62%
Aberdeen Diversif. I 115.00 - - - - - - 3000 113.50 115.50 917 -1.71% 1.32%
ABERDEEN NEW DAWN 243.00 - - - - - - 561 248.00 251.00 459 - 11.98%
Aberdeen New India I 477.00 - - - - - - 284 477.00 496.00 42 3.47% 3.92%
Aberdeen Standard As 1050.00 - - - - - - 114 1060.00 1075.00 110 - 3.96%
Aberdeen Standard Eq 432.00 - - - - - - 140 427.00 433.00 639 1.89% 8.27%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1262.00 -0.47% -6.00 98 1266.00 1262.00 1266.00 145 1262.00 1266.00 267 1.77% 11.42%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
ACACIA MINING PLC 164.10 -0.61% -1.00 25070 163.90 163.90 166.40 84 164.10 164.50 177 -18.19% -9.66%
Admiral Group 2226.00 -0.31% -7.00 14190 2233.00 2222.00 2239.00 254 2226.00 2227.00 279 0.59% 9.46%
AGGREKO 827.60 -2.22% -18.80 30755 832.90 825.10 832.90 736 827.20 827.60 238 1.12% 15.72%
AJ BELL PLC (WI) -,0 343.00 - - - - - - 147 338.00 341.00 139 -1.72% -
ALCENT.EURO.FL.R.INC 97.20 - - - - - - 3000 97.40 98.20 570 - -2.41%
ALFA FIN.SOFTW.HL.LS 132.00 - - - - - - 5000 133.60 138.40 1897 -2.51% 16.81%
ALLIANCE TRUST 770.00 -0.26% -2.00 695 773.00 770.00 773.00 640 768.00 783.00 307 1.85% 12.37%
ALLIANZ TECH TST 1604.00 - - - - - - 1340 1574.00 1638.00 1318 2.04% 27.30%
ALLIED MINDS (WI) LS 61.20 - - - - - - 70 57.60 76.20 70 -0.33% -7.27%
AMIGO HLDGS PLC. LS- 251.50 -1.57% -4.00 1470 254.00 251.50 255.50 247 253.00 261.50 2500 9.42% -8.73%
ANGLO AMERICAN 2167.00 0.37% 8.00 111489 2151.00 2143.00 2171.00 659 2166.00 2167.00 42 -2.88% 23.97%
ANGLO-EASTERN 512.00 - - - - - - 1302 496.00 620.00 8661 - -14.67%
ANTOFAGASTA 1006.00 -0.94% -9.50 59525 1008.50 998.60 1010.50 345 1005.50 1006.50 1304 -0.44% 29.26%
AO WORLD PLC 97.70 - - - - - - 5000 96.00 102.00 26176 -3.46% -23.67%
APAX GLOBAL ALPHA LT 150.25 - - - - - - 469 150.00 151.50 424 0.84% 4.34%
Arrow Global Group 195.00 -0.46% -0.90 3199 195.30 195.00 195.30 247 194.10 195.70 416 0.88% 12.20%
ARTEMIS ALPHA TRUST 282.50 - - - - - - 314 282.00 288.00 314 - -20.35%
ASA INTL GRP PLC LS - - - - - - - - - - - - -
ASCENTIAL PLC LS-,01 354.60 -0.34% -1.20 8511 356.60 354.40 357.40 499 354.40 354.80 914 0.79% -5.37%
ASHMORE GROUP 477.20 -2.25% -11.00 272962 486.40 474.80 491.20 1034 477.00 477.60 533 6.55% 33.97%
ASHTEAD GROUP 2195.00 2.69% 57.50 239576 2180.50 2170.00 2213.00 405 2194.00 2195.00 82 8.34% 30.93%
A.B. Foods 2490.00 -0.52% -13.00 39804 2514.00 2488.00 2521.00 323 2489.00 2491.00 274 -0.24% 21.98%
Assura PLC 57.00 -0.52% -0.30 69090 57.30 57.00 57.30 16474 56.90 57.00 4006 0.17% 7.91%
Aston Martin Lagonda 959.40 2.62% 24.50 6311 938.00 934.80 959.40 8 954.10 959.40 220 2.56% -24.45%
AstraZeneca 5859.50 -0.85% -50.50 221342 5868.00 5835.00 5897.00 217 5859.00 5860.00 643 -3.67% 0.85%
AUTO TRADER GRP PLCL 552.60 1.21% 6.60 272681 547.80 547.00 556.20 664 552.40 552.80 1023 2.52% 20.85%
AVAST PLC. (WI) LS-, 294.60 3.30% 9.40 174769 285.20 285.20 295.00 830 294.60 295.40 857 1.21% 0.25%
AVEVA GROUP 3320.00 2.53% 82.00 10143 3314.00 3248.00 3334.00 114 3318.00 3322.00 58 0.06% 33.25%
Aviva 432.50 -0.57% -2.50 744378 434.10 430.80 434.60 752 432.30 432.50 1230 0.90% 16.25%
AVON RUBBER 1387.00 -0.50% -7.00 549 1387.00 1387.00 1387.00 193 1362.00 1412.00 15 6.09% 9.76%
B & M Europ.Value Re 398.00 -0.18% -0.70 142128 398.30 396.60 399.70 166 397.80 397.90 514 2.63% 42.14%
BABCOCK INT GROUP 524.00 -1.09% -5.80 100596 522.80 519.40 524.20 208 523.80 524.40 300 6.17% 7.86%
BAE SYSTEMS 494.40 -3.36% -17.20 1405552 500.20 493.10 500.60 382 494.20 494.40 241 1.63% 11.19%
BAILLIE GIFFORD JP 778.00 -1.02% -8.00 4 778.00 778.00 778.00 15 776.00 787.00 15 1.42% 16.79%
BAILLIE GIFFORD SHIN 182.60 - - - - - - 11895 176.80 186.20 11600 0.44% 11.64%
SCHRODER UK GROWTH F 167.00 - - - - - - 1450 186.00 186.50 405 - 2.77%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 125.80 - - - - - - 166 126.20 130.00 2254 -4.98% -13.24%
BALFOUR BEATTY 260.40 -1.88% -5.00 39102 264.60 260.40 265.20 1099 260.40 260.60 1869 3.27% 6.63%
Bank of Georgia 1645.00 -1.32% -22.00 2791 1646.00 1641.00 1650.00 167 1639.00 1654.00 240 -3.75% 20.94%
BANKERS INV TRUST 904.00 0.11% 1.00 11 904.00 904.00 904.00 181 904.00 910.00 186 0.89% 15.47%
Barclays Bank 167.88 -0.79% -1.34 4019681 169.62 166.66 169.68 2075 167.80 167.86 2913 4.98% 13.01%
BARRATT DEVELOPMENTS 610.80 -0.49% -3.00 219710 616.40 610.00 618.20 2198 610.60 611.00 3079 1.56% 32.94%
Batm Advanced Com. 48.50 - - - - - - 3327 47.00 48.90 3198 0.62% 8.74%
BB HEALTHCA.TR.RED.L 131.50 - - - - - - 1808 131.50 133.00 368 -4.71% 12.88%
BBA AVIATION 266.20 -0.45% -1.20 872745 266.40 264.80 268.00 1216 266.00 266.40 1183 4.29% 22.21%
BBGI SIVAV SA 159.00 - - - - - - 2000 158.00 159.00 2164 0.32% 2.25%
BEAZLEY PLC LS -,05 559.50 0.27% 1.50 56005 555.50 555.50 561.00 403 559.50 560.00 342 6.29% 10.50%
BELLWAY 3157.00 -1.07% -34.00 14552 3184.00 3155.00 3195.00 37 3156.00 3161.00 32 3.60% 26.83%
BERKELEY GROUP 3806.50 -0.43% -16.50 13206 3836.00 3805.00 3842.00 41 3805.00 3807.00 93 3.66% 10.36%
BH GLOBAL LTD GBP 1465.00 - - - - - - 125 1455.00 1500.00 1440 - -1.68%
BH MACRO LTD GBP 2330.00 - - - - - - 924 2300.00 2410.00 896 0.43% -3.32%
BHP Group 1861.40 0.04% 0.80 251607 1857.50 1847.20 1865.60 200 1861.20 1861.60 250 -4.29% 12.90%
BIFFA PLC LS-,01 221.00 - - - - - - 1344 220.00 225.00 4 0.23% 12.18%
BIG YELLOW GROUP 1030.00 0.19% 2.00 8929 1029.00 1029.00 1037.00 610 1029.00 1031.00 998 0.19% 18.16%
BIOTECH GROWTH TR. L 726.00 - - - - - - 778 684.00 696.00 381 -3.20% 15.24%
BLACKR.NOR.AM.INC.TR 170.50 - - - - - - 848 177.50 180.00 370 - 3.65%
BLACKROCK FRONT MKTS 138.50 - - - - - - 126 139.00 137.50 548 0.36% 1.84%
BLACKROCK GREAT EUR 352.00 - - - - - - 490 351.00 355.00 477 5.39% 13.18%
BLACKROCK LAT AM 467.00 - - - - - - 790 461.00 478.00 400 - 10.66%
BLACKROCK SMLR CO 1418.00 -0.84% -12.00 71 1418.00 1418.00 1418.00 504 1414.00 1432.00 224 3.47% 20.17%
THROGMORTON TRUST 508.00 - - - - - - 499 528.00 534.00 2644 - 15.45%
BLACKROCK WLD MINING 374.50 -0.66% -2.50 2999 374.50 374.50 374.50 408 372.00 376.50 387 2.31% 10.40%
BLOOMSBURY PUB. 225.00 - - - - - - 200 192.00 249.00 1613 - 11.39%
BLUEFIELD SOLAR INCO 136.75 - - - - - - 2877 134.50 137.00 2000 4.59% 11.18%
F&C CAPITAL & INCOME 317.00 - - - - - - 221 321.00 324.00 696 - 13.21%
BODYCOTE PLC LS -,17 850.50 -3.74% -33.00 17279 850.50 842.50 853.25 180 850.50 854.50 150 3.39% 21.99%
BOVIS HOMES GROUP 1110.00 -1.16% -13.00 2202 1127.00 1110.00 1127.00 77 1108.00 1111.00 428 4.95% 30.73%
BP 570.20 -0.16% -0.90 1133963 569.00 566.40 570.80 409 570.20 570.30 1700 -0.87% 15.05%
BREWIN DOLPHIN 332.40 0.48% 1.60 775 328.80 328.80 333.00 620 330.00 334.40 808 2.35% 2.54%
BRIT AMER TOBACCO 3106.00 0.02% 0.50 202814 3103.00 3094.50 3141.50 145 3105.50 3106.50 328 -0.02% 24.05%
British Empire Trust 739.00 - - - - - - 109 734.00 749.00 2898 0.96% 10.96%
BRITISH LAND CO 594.40 -0.30% -1.80 68220 597.80 592.80 599.80 1058 594.40 595.00 983 -0.23% 11.44%
BRITVIC 920.00 0.60% 5.50 40683 915.00 914.50 928.00 749 918.00 920.00 1349 -3.99% 14.46%
BROWN GROUP 109.75 -1.83% -2.05 8985 109.80 109.70 109.90 1299 108.50 109.90 192 8.12% 23.40%
BRUNNER INVESTMENT T 784.00 - - - - - - 580 780.00 796.00 194 - 13.29%
BT GROUP 230.15 -0.24% -0.55 1010553 230.75 228.95 231.10 6050 230.10 230.20 1500 2.72% -2.94%
BTG 833.50 -0.06% -0.50 25177 833.50 833.00 833.50 640 833.00 833.50 3437 - 0.72%
BUNZL 2325.00 0.78% 18.00 128282 2303.00 2297.00 2333.00 166 2324.00 2325.00 357 -7.72% -2.37%
BURBERRY GROUP 1983.50 -0.13% -2.50 71100 1972.50 1959.50 1989.00 396 1983.00 1984.00 200 2.58% 14.76%
CAIRN ENERGY 166.00 -1.01% -1.70 15399 167.70 164.80 167.70 450 166.40 166.90 700 0.48% 11.80%
CALEDONIA INVESTMENT 3015.00 - - - - - - 67 3015.00 3035.00 248 1.17% 7.10%
CAPITA 125.28 -0.77% -0.97 145293 125.50 124.15 125.62 2063 125.25 125.35 80 3.31% 12.02%
CAPITAL & COUNTIES 238.00 -1.41% -3.40 47331 240.60 238.00 240.60 628 237.60 238.00 1309 0.96% 4.87%
Capital & Regional 24.40 - - - - - - 89441 23.55 24.20 643 -3.37% -17.15%
CAPITAL GEARING 4160.00 - - - - - - 158 4140.00 4180.00 100 - 2.21%
Card Factory 201.40 -2.52% -5.20 13427 205.20 199.10 206.80 500 200.20 204.80 500 18.33% 17.39%
Carnival 4070.00 -0.93% -38.00 9684 4080.00 4041.00 4080.00 93 4070.00 4075.00 56 6.10% 9.43%
Carpetright 13.90 - - - - - - 2154 13.10 20.30 165 - -22.78%
Carr's Group 148.00 - - - - - - 800 148.00 149.00 55 -1.99% -11.64%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 80.96 -0.12% -0.10 180439 79.90 79.46 82.04 3503 80.82 80.92 1628 -9.43% -25.53%
CENTRICA 105.55 -0.98% -1.05 934674 107.10 105.10 107.60 4712 105.50 105.60 4767 -3.75% -21.10%
Charles Taylor 253.00 - - - - - - 559 255.00 259.00 714 5.42% 23.41%
CHAR.COUR.FIN.SER. L 365.50 0.00% 0.00 4783 370.50 365.50 370.50 400 363.50 369.50 463 6.56% 46.08%
CHEMRING GROUP 151.40 1.34% 2.00 330 152.80 151.40 152.80 100 147.60 153.00 19026 1.77% -8.00%
CHESNARA 359.00 - - - - - - 744 353.00 362.00 394 -5.65% 2.57%
CINEWORLD GROUP 318.25 0.24% 0.75 218698 318.00 315.60 318.60 565 318.20 318.40 703 6.65% 20.17%
CITY MERCH.H.YL.TR.L 180.00 - - - - - - 3000 182.00 183.00 3000 - 0.84%
CITY OF LONDON INV G 378.00 - - - - - - 169 408.00 409.00 618 - -0.79%
City of London Inv T 427.50 -0.12% -0.50 2577 427.50 427.00 427.50 39 426.00 428.50 618 1.30% 11.46%
CIVITAS SOCI.HOUS.LS 84.50 0.00% 0.00 1742 84.50 84.50 84.50 2195 84.60 84.90 3234 0.24% -21.03%
Clarkson PLC 2390.00 -2.25% -55.00 535 2420.00 2390.00 2420.00 69 2390.00 2440.00 885 1.03% 28.82%
CLIPPER LOG. (WI) LS 271.00 - - - - - - 592 267.50 274.00 959 4.03% 18.08%
CLOSE BROTHERS GROUP 1565.00 -1.07% -17.00 6821 1581.00 1560.00 1581.00 335 1566.00 1568.00 262 4.35% 9.94%
CLS HOLDINGS 242.50 - - - - - - 464 242.50 244.50 238 - 12.01%
CMC MARKETS PLC LS - 82.60 - - - - - - 150 79.10 83.00 150 3.38% -22.22%
Coats Group PLC 84.40 1.20% 1.00 30870 82.60 82.60 84.40 4172 84.10 84.60 1250 4.84% 2.21%
COBHAM 113.95 0.04% 0.05 132245 113.40 113.40 114.25 779 113.85 114.00 703 1.42% 16.32%
Coca-Cola HBC 2689.00 0.00% 0.00 19485 2683.00 2679.00 2698.00 297 2687.00 2690.00 79 4.43% 10.07%
Compass Group 1720.00 0.35% 6.00 357798 1717.50 1715.00 1724.50 450 1719.50 1720.50 543 -4.99% 4.16%
Computacenter 1062.00 -0.93% -10.00 6310 1062.00 1054.00 1066.00 150 1062.00 1066.00 150 2.29% 6.99%
CONNECT GROUP PLC LS 38.30 - - - - - - 5182 36.40 39.00 2085 - -13.93%
CONSORT MEDICAL LS-, 912.00 - - - - - - 93 904.00 910.00 172 5.80% -2.46%
CONTOURGLOBAL (WI) L 210.50 - - - - - - 15 212.00 213.50 54 4.47% 15.72%
ConvaTec Group 135.15 -0.62% -0.85 342168 136.00 134.65 136.30 4522 135.15 135.25 3775 -2.30% -3.06%
COSTAIN GROUP 346.50 0.14% 0.50 2337 349.00 345.50 349.00 450 344.50 348.00 1095 -2.54% 11.61%
COUNTRYSIDE PR.PLC L 334.00 -0.95% -3.20 28263 337.80 333.80 339.20 268 333.60 334.40 450 6.64% 11.21%
Countrywide 7.23 - - - - - - 400 6.75 7.38 400 -3.21% -14.13%
CQS NEW CITY HIGH YL 58.00 - - - - - - 3000 58.60 59.00 2250 - 1.40%
CRANSWICK 2878.00 -0.62% -18.00 1082 2890.00 2878.00 2892.00 76 2876.00 2890.00 50 1.19% 9.61%
Crest Nicholson 392.20 -0.61% -2.40 2137 394.80 392.20 394.80 350 392.40 394.20 350 5.45% 19.58%
CRH PLC 2611.00 1.40% 36.00 100808 2571.00 2553.00 2617.00 416 2611.00 2614.00 57 4.76% 24.94%
Croda Int 5058.00 0.48% 24.00 18112 5032.00 5028.00 5072.00 65 5056.00 5060.00 64 -0.63% 7.50%
CUSTODIAN REIT PLC L 114.60 - - - - - - 3317 114.20 115.20 40 0.70% -1.55%
CVC CR.PTNRS EUR.OPP 107.50 - - - - - - 241 106.00 107.50 3000 - -1.83%
CYBG PLC LS 0,10 214.70 -0.05% -0.10 181532 214.30 211.20 214.70 622 214.60 215.00 1000 5.86% 18.35%
DAEJAN 5830.00 - - - - - - 28 5790.00 5950.00 7 -3.95% 4.11%
DCC 6845.00 -0.80% -55.00 9207 6898.00 6838.00 6906.00 40 6838.00 6852.00 51 0.88% 15.58%
DE LA RUE 443.75 1.20% 5.25 1204 436.00 436.00 446.50 331 440.50 445.00 50 2.69% 4.40%
DECHRA PHARMA 2616.00 -0.68% -18.00 5517 2610.00 2608.00 2630.00 100 2612.00 2618.00 5 -0.60% 27.62%
Derwent London 3108.00 -0.77% -24.00 11528 3134.00 3100.00 3146.00 384 3106.00 3110.00 144 -1.32% 9.86%
DEVRO 179.00 - - - - - - 1484 177.00 183.40 11342 -2.51% 11.74%
DFS FURNITURE PLC 253.50 0.40% 1.00 320 253.50 253.50 253.50 583 253.50 257.50 75 2.85% 36.63%
Diageo 3128.50 0.61% 19.00 365617 3107.00 3107.00 3143.50 240 3128.50 3129.00 865 -0.61% 11.07%
DIALIGHT PLC LS-,018 453.00 0.00% 0.00 596 455.00 453.00 455.00 587 449.00 465.00 567 3.66% 30.17%
Dignity 709.00 0.35% 2.50 1046 708.00 708.00 710.00 366 703.50 710.50 150 1.44% 2.02%
Diploma 1586.00 0.25% 4.00 2147 1577.00 1577.00 1589.00 52 1586.00 1594.00 344 4.91% 30.31%
Direct Line Insuranc 340.30 -0.41% -1.40 156933 342.20 339.70 342.20 428 340.20 340.40 3748 2.03% 7.76%
ACAL 418.00 - - - - - - 598 406.00 418.00 58 3.98% 14.21%
DIVERSE INCOME TRUST 93.60 - - - - - - 1827 94.20 95.60 1482 - 1.74%
Dixons Carphone 148.55 -0.93% -1.40 20797 146.90 146.90 149.25 1250 147.45 148.45 188 8.46% 25.01%
DOMINOS PIZZA UK&IRL 254.60 -0.24% -0.60 92358 255.00 253.80 256.50 3096 255.60 256.00 500 4.59% 9.11%
DP EURASIA N.V. EO 0 83.60 - - - - - - 400 70.00 89.20 326 - -20.98%
DRAX GROUP 349.60 -5.26% -19.40 39953 358.80 348.80 358.80 600 349.60 350.00 500 -1.97% 2.50%
SMITH (DS) 355.70 0.23% 0.80 1122102 354.00 351.20 355.90 500 355.20 355.50 206 3.56% 19.05%
DUNEDIN INC GWTH INV 258.00 - - - - - - 211 270.00 274.00 556 - 12.66%
DUNELM GROUP 861.50 -1.03% -9.00 13301 867.50 861.00 873.00 150 860.00 862.00 150 -1.69% 60.46%
EasyJet 1211.50 -0.12% -1.50 98740 1212.00 1204.75 1224.00 772 1211.00 1212.00 559 14.92% 9.72%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 402.00 - - - - - - 702 401.00 410.00 649 2.42% 12.92%
EDINBURGH INV TRUST 643.00 -0.31% -2.00 1753 644.00 642.00 644.00 75 637.00 643.00 321 1.42% 8.40%
EDINBURGH WORLDWIDE 187.40 - - - - - - 11554 184.50 189.00 2066 1.52% 26.96%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 211.80 0.67% 1.40 12260 212.20 210.60 212.20 661 211.60 212.60 698 0.48% 15.73%
ELECTRA PRIVATE EQ 373.75 - - - - - - 1667 340.00 350.00 6 - -5.26%
ELECTROCOMPONENTS 635.80 -0.06% -0.40 38062 633.00 632.20 637.80 300 633.80 636.20 634 5.44% 25.24%
ELEMENTIS 176.50 -1.84% -3.30 12268 176.30 175.40 176.70 844 176.00 176.90 500 2.86% -1.15%
Empiric Student Ppty 92.90 0.32% 0.30 412 92.90 92.90 92.90 654 93.30 95.10 7681 1.20% -0.43%
ENERGEAN OIL+GAS LS 837.00 - - - - - - 1112 758.00 832.00 295 6.35% 34.57%
EnQuest 21.34 -1.20% -0.26 100465 21.44 21.18 21.44 35200 21.32 21.48 7000 - -1.82%
ENTERTAINMENT ONE CA 463.80 -0.69% -3.20 15706 471.60 463.00 471.60 614 462.40 464.20 461 0.34% 32.00%
EP GLOBAL OPP TRUST 303.00 - - - - - - 90 315.00 316.00 519 - -
EQUINITI GRP PLC LS 219.20 -0.36% -0.80 14840 219.80 218.60 219.80 1311 218.80 219.00 1237 2.90% 1.15%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1246.00 -0.08% -1.00 18472 1250.00 1242.00 1250.00 138 1242.00 1246.00 74 -1.58% 4.79%
EUROPEAN INVEST TST 819.00 - - - - - - 242 834.00 834.00 682 - 5.27%
EVRAZ 669.60 0.12% 0.80 284553 667.60 664.00 671.80 664 669.40 670.00 1334 3.31% 39.45%
EXPERIAN 2187.00 1.39% 30.00 80095 2154.00 2145.00 2190.00 888 2187.00 2188.00 83 1.65% 13.65%
F&C COMMERCIAL PPTY 119.20 0.17% 0.20 542 119.20 119.20 119.20 889 119.20 120.00 1182 - -4.95%
F+C UK REAL E.I.L.LS 94.40 - - - - - - 1270 94.20 95.20 107 2.61% 4.66%
FDM Group 924.00 -0.43% -4.00 160 922.00 922.00 928.00 231 919.00 929.00 151 0.87% 24.40%