18.06.2019 22:42:05
FTSE ACTUARIES ALL SH.
4060.63
GBP
43.6700
1.09%
18.06.2019 17:35
 
Chart
Kursdaten
Kurs 4060.63 Eröffnung 4016.96
Diff. absolut 43.67 Tages-Hoch 4073.19
Diff. % 1.09 % Tages-Tief 4009.56
Volumen 1343418 Umsatz 538838343529
Schlusskurs vom 17.06.2019 4016.96 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.06.2019 / 17:35
Währung GBP Aktualisierungsstand 18.06.2019 / 22:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.49% 4117.7 3609.7
1 Woche 0.48% 4073.2 3997.4
1 Monat 0.88% 4073.2 3881.4
3 Monate 1.51% 4117.7 3881.4
6 Monate 10.86% 4117.7 3573.3
1 Jahr -3.51% 4270.0 3573.3
3 Jahre 22.70% 4336.8 3168.5
9
13
SMI
10.49
18.5
SMI
-12.95
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9,"chartHeight":18.903474008412,"year":2017,"ID_NOTATION":"324963"},"2018":{"performance":-12.95,"chartHeight":20.710419067089,"year":2018,"ID_NOTATION":"324963"},"2019":{"performance":10.49,"chartHeight":19.664237929628,"year":2019,"ID_NOTATION":"324963"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 18.06.2019 22:42:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1043.00 1.07% 11.00 283375 1027.00 1020.50 1048.00 1100 1043.00 1046.00 314 -2.34% 34.62%
3I INFRASTRUCTURE 289.50 1.22% 3.50 4521 287.50 287.50 290.00 2884 289.50 290.50 36 -1.03% 11.93%
4IMPRINT GROUP 2590.00 -0.38% -10.00 377 2600.00 2575.00 2600.00 87 2580.00 2590.00 5 0.39% 40.76%
888 HOLDINGS 156.80 1.69% 2.60 56153 154.00 153.90 157.50 600 151.50 159.80 1643 -0.88% -10.45%
A.G. BARR LS-,04167 912.00 -0.65% -6.00 2826 922.00 912.00 922.00 230 905.00 915.00 266 -5.98% 15.01%
AA 50.65 -0.49% -0.25 670650 51.85 50.65 52.35 1488 50.65 85.00 2000 -4.07% -32.29%
ABERDEEN ASIAN INC 209.00 0.00% 0.00 - 209.00 209.00 209.00 7 208.00 212.00 1028 0.48% 9.14%
Aberdeen Diversif. I 108.00 0.00% 0.00 - 108.00 108.00 108.00 320 108.00 109.50 804 - -4.85%
ABERDEEN NEW DAWN 246.00 1.23% 3.00 687 245.00 245.00 246.00 646 247.00 244.00 135 1.23% 13.36%
Aberdeen New India I 501.00 0.00% 0.00 - 501.00 501.00 501.00 336 491.00 495.00 310 - 9.15%
Aberdeen Standard As 1070.00 0.00% 0.00 - 1070.00 1070.00 1070.00 156 1070.00 1100.00 275 4.39% 5.94%
Aberdeen Standard Eq 397.00 0.00% 0.00 - 397.00 397.00 397.00 189 395.00 403.00 55 - -0.50%
ABER.STAN.EUR.LOG. L - - - - - - - - - - - - -
ABERFORTH SMALLER CO 1232.00 -0.32% -4.00 1222 1236.00 1232.00 1238.00 1007 1232.00 1236.00 130 -2.53% 8.26%
ABERFORTH SPLIT LEV. - - - - - - - - - - - - -
ACACIA MINING PLC 174.20 1.69% 2.90 96263 172.70 171.80 175.90 1539 170.60 174.80 732 4.75% -4.68%
Admiral Group 2090.00 0.10% 2.00 144195 2098.00 2077.50 2098.00 361 2088.00 2092.00 359 0.75% 2.45%
AGGREKO 793.80 1.17% 9.20 57500 780.40 777.20 796.40 800 793.00 794.00 201 -0.68% 8.53%
AJ BELL PLC (WI) -,0 381.00 1.87% 7.00 40862 380.00 371.00 382.00 91 313.00 381.00 403 -2.31% -
ALCENT.EURO.FL.R.INC 97.20 0.00% 0.00 - 97.20 97.20 97.20 3000 97.40 99.20 102 - -2.41%
ALFA FIN.SOFTW.HL.LS 117.40 -1.01% -1.20 1827 118.00 116.00 118.40 447 117.00 122.00 2152 -3.77% 3.89%
ALLIANCE TRUST 791.00 1.67% 13.00 908 790.00 790.00 791.00 500 650.00 791.00 130 1.41% 15.14%
ALLIANZ TECH TST 1640.00 -0.36% -6.00 3243 1632.00 1630.00 1650.00 8 800.00 1648.00 155 -0.85% 30.16%
ALLIED MINDS (WI) LS 76.80 -0.13% -0.10 409 76.80 76.80 76.80 2673 74.30 76.40 3436 -2.41% 16.36%
AMIGO HLDGS PLC. LS- 245.00 0.20% 0.50 952 249.50 244.50 249.50 301 245.00 250.50 164 -15.66% -12.48%
ANGLO AMERICAN 2166.00 2.51% 53.00 1115910 2113.00 2105.50 2173.00 236 2164.00 2169.50 223 5.25% 24.37%
ANGLO-EASTERN 446.00 0.00% 0.00 - 446.00 446.00 446.00 1000 430.00 614.00 177 - -25.67%
ANTOFAGASTA 901.00 4.67% 40.20 794299 859.80 859.80 908.20 724 865.00 901.60 581 4.77% 14.69%
AO WORLD PLC 75.35 -4.13% -3.25 87177 77.00 75.35 77.00 3533 74.30 90.00 34 -11.46% -41.13%
APAX GLOBAL ALPHA LT 147.50 1.03% 1.50 3239 145.50 145.50 147.50 258 145.50 147.50 733 1.72% 2.43%
Aptitude Software Gr 442.50 0.00% 0.00 - 442.50 442.50 442.50 59 441.00 421.00 1017 - 23.95%
Arrow Global Group 234.10 3.13% 7.10 13584 235.20 234.10 235.20 206 231.20 234.20 875 11.58% 34.08%
ARTEMIS ALPHA TRUST 282.50 0.00% 0.00 - 282.50 282.50 282.50 314 282.00 294.00 246 - -20.35%
ASA INTL GRP PLC LS - - - - - - - - - - - - -
ASCENTIAL PLC LS-,01 367.60 -1.18% -4.40 96442 370.60 366.60 371.80 412 367.40 367.80 269 -2.34% -2.23%
ASHMORE GROUP 489.60 1.12% 5.40 81323 483.60 481.20 490.60 1336 489.40 490.00 79 0.91% 34.36%
ASHTEAD GROUP 2084.00 5.92% 116.50 899696 1998.00 1952.00 2087.00 158 2083.00 2085.00 4 6.00% 27.66%
A.B. Foods 2450.00 1.41% 34.00 242404 2432.00 2418.00 2459.00 203 2442.00 2452.00 110 -2.35% 19.40%
Assura PLC 63.80 -0.85% -0.55 542467 64.10 63.70 64.30 1244 63.70 63.80 2876 -0.70% 20.15%
Aston Martin Lagonda 1060.20 2.40% 24.80 175652 1039.40 1039.40 1075.40 313 1060.00 1067.20 546 -1.10% -14.32%
AstraZeneca 6416.00 2.54% 159.00 697820 6285.00 6267.00 6429.00 172 6415.00 6417.00 172 4.46% 9.49%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVAST PLC. (WI) LS-, 311.20 0.71% 2.20 35637 310.40 308.40 312.80 1000 190.00 311.40 547 -0.58% 9.38%
AVEVA GROUP - - - - - - - - - - - - -
AVI Global Trust 743.00 0.00% 0.00 - 743.00 743.00 743.00 2900 733.00 760.00 2842 -1.98% 11.56%
Aviva 413.40 0.73% 3.00 1535620 409.30 406.85 414.85 829 413.50 414.40 1223 -1.27% 10.53%
AVON RUBBER 1379.00 0.80% 11.00 744 1386.00 1376.00 1386.00 194 1354.00 1790.00 26 2.76% 8.58%
B & M Europ.Value Re 334.40 0.45% 1.50 668998 332.70 330.25 334.40 1244 334.10 334.50 1289 -2.22% 19.22%
BABCOCK INT GROUP 480.50 1.63% 7.70 570982 469.30 466.40 480.80 1073 479.30 480.80 2400 -1.54% -2.18%
BAE SYSTEMS 492.10 0.57% 2.80 1021233 488.90 485.50 494.30 701 492.10 492.30 701 1.82% 6.96%
BAILLIE GIFFORD JP 793.00 0.38% 3.00 25 793.00 793.00 793.00 1111 791.00 794.00 106 0.38% 17.83%
BAILLIE GIFFORD SHIN 183.00 1.10% 2.00 182 183.00 183.00 183.00 141 182.60 187.40 11526 -1.08% 11.89%
SCHRODER UK GROWTH F 188.50 0.00% 0.00 - 188.50 188.50 188.50 220 183.50 188.00 909 - 16.00%
BAI.GIF. US GROWTH L - - - - - - - - - - - - -
BAKKAVOR GRP PLC LS 129.60 0.31% 0.40 5371 129.60 128.20 130.60 746 128.20 129.60 264 6.40% -10.62%
BALFOUR BEATTY 242.60 1.72% 4.10 78299 237.40 236.60 243.60 4900 242.40 294.00 50 0.92% -2.53%
Bank of Georgia 1632.00 0.74% 12.00 9789 1627.00 1616.00 1634.00 174 1623.00 1850.00 37 -1.39% 18.40%
BANKERS INV TRUST 929.00 1.53% 14.00 1387 921.00 921.00 929.00 175 927.00 931.00 1200 2.09% 18.80%
Barclays Bank 151.94 0.62% 0.94 7128087 150.28 149.32 152.66 3816 151.92 152.14 3354 - 1.47%
BARRATT DEVELOPMENTS 561.60 -0.25% -1.40 1139364 563.40 558.00 565.80 1327 561.20 562.00 2100 -1.44% 21.64%
Batm Advanced Com. 46.00 0.00% 0.00 - 46.00 46.00 46.00 23000 46.00 47.80 2893 -1.50% 3.14%
BB HEALTHCA.TR.RED.L 141.50 1.07% 1.50 1250 141.50 141.50 141.50 582 142.00 143.00 118 4.04% 21.46%
BBA AVIATION 267.60 1.98% 5.20 450074 261.00 260.80 268.40 44 267.60 268.40 1000 0.53% 22.30%
BBGI SIVAV SA 158.50 -1.25% -2.00 10480 158.00 158.00 158.50 1518 158.00 159.50 2553 -0.31% 1.93%
BEAZLEY PLC LS -,05 563.00 -0.88% -5.00 181003 567.00 560.50 568.50 48 562.50 565.00 583 -0.09% 11.49%
BELLWAY 2741.00 -0.40% -11.00 21232 2740.00 2729.00 2756.00 304 2455.00 2743.00 430 -1.97% 8.94%
BERKELEY GROUP 3572.00 0.79% 28.00 94117 3542.00 3525.00 3602.00 141 3559.00 3581.00 141 -0.42% 3.12%
BH GLOBAL LTD GBP 1510.00 0.00% 0.00 - 1510.00 1510.00 1510.00 2227 1505.00 1525.00 500 1.00% 1.34%
BH MACRO LTD GBP 2610.00 0.38% 10.00 271 2610.00 2610.00 2610.00 44 2620.00 2650.00 500 2.35% 8.30%
BHP Group 1967.80 2.40% 46.20 1509559 1929.00 1926.20 1976.80 109 1967.20 1969.00 1000 3.71% 19.41%
BIFFA PLC LS-,01 230.00 0.88% 2.00 14635 228.00 228.00 230.00 358 229.50 233.50 1125 3.60% 16.75%
BIG YELLOW GROUP 1036.00 1.07% 11.00 19913 1025.00 1025.00 1044.00 170 1034.00 1037.00 100 0.88% 19.08%
BIOTECH GROWTH TR. L 738.00 4.83% 34.00 659 736.00 736.00 738.00 240 732.00 738.00 552 4.24% 17.14%
BLACKR.NOR.AM.INC.TR 183.50 0.00% 0.00 111 183.50 183.50 183.50 371 182.00 187.00 853 0.27% 11.55%
BLACKROCK FRONT MKTS 133.00 0.00% 0.00 - 133.00 133.00 133.00 602 136.50 136.00 100 -0.37% -2.21%
BLACKROCK GREAT EUR 358.00 0.00% 0.00 - 358.00 358.00 358.00 365 368.00 369.00 27 - 15.11%
BLACKROCK LAT AM 467.00 0.00% 0.00 - 467.00 467.00 467.00 790 461.00 484.00 22 - 10.66%
BLACKROCK SMLR CO 1462.00 -0.27% -4.00 646 1464.00 1462.00 1464.00 110 1452.00 1460.00 1571 -0.68% 22.86%
THROGMORTON TRUST 550.00 0.00% 0.00 - 550.00 550.00 550.00 500 460.00 560.00 1250 1.10% 25.00%
BLACKROCK WLD MINING 366.00 5.48% 19.00 2107 366.00 366.00 366.00 209 364.00 366.00 1900 5.48% 7.17%
BLOOMSBURY PUB. 231.00 0.87% 2.00 1429 231.00 231.00 234.00 17 228.00 234.00 192 -0.43% 14.36%
BLUEFIELD SOLAR INCO 129.00 0.00% 0.00 - 129.00 129.00 129.00 2799 128.50 133.50 642 - 4.88%
F&C CAPITAL & INCOME 317.00 0.00% 0.00 - 317.00 317.00 317.00 259 319.00 325.00 220 - 13.21%
BMO COMMERCIAL PPTY 111.80 -8.06% -9.80 - 111.80 111.80 111.80 17793 119.00 123.80 17447 -6.83% -10.70%
BMO REAL ESTATE INV. 82.00 -3.07% -2.60 255 82.00 82.00 82.40 1 82.00 95.00 14491 -8.99% -
BODYCOTE PLC LS -,17 814.00 3.04% 24.00 23467 786.25 786.25 818.00 4517 801.00 814.50 519 2.84% 12.39%
BOVIS HOMES GROUP 1017.00 -0.29% -3.00 46546 1011.00 1011.00 1021.00 27 1016.00 1022.00 132 - 18.39%
BP 547.00 2.03% 10.90 7174684 536.20 534.10 548.30 873 547.10 548.10 928 -1.80% 10.19%
BREWIN DOLPHIN 302.60 0.93% 2.80 23115 296.00 296.00 302.80 410 298.20 302.80 1014 -1.43% -6.20%
BRIT AMER TOBACCO 2869.50 0.75% 21.50 1730053 2846.50 2836.00 2888.50 361 2870.00 2875.50 173 -6.44% 14.62%
BRITISH LAND CO 538.80 0.34% 1.80 743327 537.80 533.00 544.60 929 538.20 539.40 330 -0.52% 0.71%
BRITVIC 889.00 0.00% 0.00 130960 888.00 888.00 904.00 1300 888.00 889.00 196 -2.36% 11.26%
BROWN GROUP 141.10 0.86% 1.20 7815 139.70 139.70 143.75 1901 140.60 189.90 400 -3.49% 55.74%
BRUNNER INVESTMENT T 794.00 0.00% 0.00 - 794.00 794.00 794.00 580 780.00 788.00 85 - 14.74%
BT GROUP 209.60 0.99% 2.05 5272182 207.20 206.20 209.85 1815 209.60 210.20 1815 0.14% -11.82%
BTG 834.00 -0.06% -0.50 61717 834.50 834.00 834.75 887 834.00 834.50 76 0.06% 0.72%
BUNZL 2180.00 0.93% 20.00 321568 2164.00 2138.00 2194.00 78 2179.00 2183.00 231 0.23% -7.74%
BURBERRY GROUP 1797.50 2.16% 38.00 388878 1744.50 1738.50 1799.00 130 1796.50 1799.00 442 -0.47% 3.87%
CAIRN ENERGY 152.30 4.03% 5.90 137110 146.45 145.50 152.50 1000 152.10 152.90 700 2.56% 1.53%
CALEDONIA INVESTMENT 3060.00 0.00% 0.00 210 3070.00 3060.00 3070.00 162 3060.00 3070.00 45 0.16% 8.70%
CAPITA 102.12 1.67% 1.68 547753 99.88 98.94 102.35 207 102.05 102.30 79 -2.83% -9.38%
CAPITAL & COUNTIES 219.50 5.02% 10.50 882554 209.00 208.00 223.60 862 219.40 219.90 722 2.74% -4.65%
Capital & Regional 14.82 -0.67% -0.10 61707 14.82 14.82 15.00 15000 14.50 15.08 166 -0.94% -49.68%
CAPITAL GEARING 4240.00 0.47% 20.00 36 4240.00 4240.00 4240.00 320 4240.00 4250.00 94 -0.47% 4.18%
Card Factory 176.00 -0.51% -0.90 39503 176.45 175.00 177.20 1143 175.20 176.30 1150 -8.81% -
Carnival 4035.00 -0.66% -27.00 170722 4022.00 3962.00 4072.00 195 4031.00 4037.00 120 0.57% 7.49%
Carpetright 20.10 0.00% 0.00 - 20.10 20.10 20.10 2530 17.65 19.35 4829 - 11.67%
Carr's Group 146.00 0.00% 0.00 - 146.00 146.00 146.00 2767 148.00 147.00 750 - -12.84%
CC JAP.+GROWTH TR. L - - - - - - - - - - - - -
CENTAMIN 106.00 0.90% 0.95 366429 106.90 105.00 107.25 135 105.95 108.00 1401 6.11% -2.62%
CENTRICA - - - - - - - - - - - - -
Charles Taylor 225.00 0.00% 0.00 - 225.00 225.00 225.00 280 225.00 225.00 114 2.27% 9.76%
CHAR.COUR.FIN.SER. L 315.50 -0.79% -2.50 22129 318.50 315.00 318.50 7 315.50 316.00 1787 -2.47% 26.10%
CHEMRING GROUP 179.80 1.12% 2.00 8016 179.80 179.80 180.00 100 175.20 187.00 100 12.52% 10.71%
CHESNARA 332.00 -1.04% -3.50 2779 330.00 330.00 332.00 121 330.00 333.00 349 -5.01% -5.14%
CINEWORLD GROUP 281.20 -1.37% -3.90 1632291 282.80 275.50 283.20 1788 280.40 281.70 2526 -3.63% 6.43%
CITY MERCH.H.YL.TR.L 186.00 0.00% 0.00 - 186.00 186.00 186.00 331 188.50 190.00 706 - 4.20%
CITY OF LONDON INV G 418.00 0.00% 0.00 - 418.00 418.00 418.00 10000 365.00 419.00 25 - 9.71%
City of London Inv T 426.00 1.43% 6.00 10204 419.00 419.00 426.00 380 425.00 427.50 1800 1.19% 10.94%
CIVITAS SOCI.HOUS.LS 78.90 3.14% 2.40 41004 77.80 77.80 79.20 2383 78.90 79.20 9167 -0.88% -26.26%
Clarkson PLC 2450.00 0.62% 15.00 716 2440.00 2430.00 2450.00 57 2440.00 2450.00 50 0.20% 28.95%
CLIPPER LOG. (WI) LS 242.50 1.25% 3.00 627 242.00 242.00 242.50 747 240.00 246.50 1065 3.41% 5.66%
CLOSE BROTHERS GROUP 1424.00 0.71% 10.00 48473 1413.00 1404.00 1432.00 1 1424.00 1426.00 140 0.28% -1.04%
CLS HOLDINGS 218.50 -1.80% -4.00 816 220.25 218.50 220.25 1221 215.00 223.00 1178 -1.58% 0.92%
CMC MARKETS PLC LS - 89.00 0.91% 0.80 5459 88.90 88.40 89.00 607 89.00 89.00 1635 2.42% -16.20%
Coats Group PLC 79.95 3.03% 2.35 49935 77.50 77.50 80.00 275 79.90 79.95 3942 3.43% -2.02%
COBHAM 106.00 -0.05% -0.05 1905597 105.90 104.70 106.65 949 105.65 106.50 1167 2.22% 8.25%
Coca-Cola HBC 2940.00 0.68% 20.00 85864 2917.00 2909.00 2969.00 3 2940.00 2943.00 248 -0.03% 20.34%
Compass Group 1914.50 0.68% 13.00 921315 1907.50 1903.00 1929.50 351 1914.00 1915.00 351 3.10% 16.35%
Computacenter 1270.00 -0.16% -2.00 4813 1269.00 1264.00 1273.00 900 1267.00 1271.00 227 -2.68% 26.75%
CONNECT GROUP PLC LS 38.50 1.05% 0.40 10368 38.50 38.50 38.50 5291 37.80 60.00 100 1.05% -13.48%
CONSORT MEDICAL LS-, 960.00 3.23% 30.00 2 960.00 960.00 960.00 126 970.00 974.00 57 10.85% 2.67%
CONTOURGLOBAL (WI) L 189.20 -4.83% -9.60 682 197.40 189.20 197.40 100 188.00 190.40 79 -10.33% 4.01%
ConvaTec Group 142.15 0.46% 0.65 1268335 141.80 141.40 144.05 3533 141.75 142.55 3533 0.42% 1.32%
COSTAIN GROUP 308.00 -1.28% -4.00 5679 308.25 301.50 309.00 148 307.00 310.50 408 -3.90% -0.65%
COUNTRYSIDE PR.PLC L 292.40 0.21% 0.60 105750 293.20 289.00 293.20 801 289.80 292.60 261 0.14% -3.56%
Countrywide 3.94 -1.80% -0.07 200730 3.90 3.90 3.97 66121 3.97 7.00 6500 5.20% -53.15%
CQS NEW CITY HIGH YL 59.20 0.00% 0.00 - 59.20 59.20 59.20 4808 58.80 59.40 2799 - 3.50%
CRANSWICK 2594.00 0.62% 16.00 31114 2598.00 2574.00 2608.00 200 2590.00 2596.00 108 -0.84% -1.82%
Crest Nicholson 360.00 -0.22% -0.80 132816 360.00 359.40 362.80 341 359.80 404.00 120 1.18% 9.09%
CRH PLC 2551.00 0.99% 25.00 153533 2528.00 2501.00 2565.00 185 2550.00 2552.00 243 -0.58% 23.77%
Croda Int 5340.00 1.76% 92.50 43190 5230.00 5230.00 5340.00 70 5335.00 5345.00 220 2.01% 14.03%
CUSTODIAN REIT PLC L 117.60 -0.34% -0.40 7143 117.20 117.00 117.80 3479 117.60 117.80 1252 -0.51% 1.03%
CVC CR.PTNRS EUR.OPP 107.00 0.00% 0.00 - 107.00 107.00 107.00 1233 107.00 108.50 1452 - -2.28%
CYBG PLC LS 0,10 185.40 1.70% 3.10 927231 181.95 179.70 186.00 1400 180.00 185.60 2152 2.74% 2.15%
DAEJAN 5600.00 0.18% 10.00 151 5600.00 5600.00 5600.00 8 5500.00 5700.00 3 0.18% -
DCC 7028.00 0.20% 14.00 55592 7003.00 6956.00 7044.00 106 7022.00 7044.00 72 1.12% 17.72%
DE LA RUE 300.50 -0.83% -2.50 13122 298.75 298.75 303.00 400 297.50 301.50 800 0.67% -28.45%
DECHRA PHARMA 2738.00 0.40% 11.00 66453 2719.00 2704.00 2750.00 100 2734.00 2744.00 67 -1.44% 32.66%
Derwent London 3184.00 -0.38% -12.00 32021 3168.00 3148.00 3202.00 25 3182.00 3188.00 170 -0.50% 11.68%
DEVRO 209.50 -0.71% -1.50 4647 210.00 209.50 210.00 3750 207.00 214.50 2595 -2.33% 30.77%
DFS FURNITURE PLC 251.00 2.87% 7.00 7 251.00 251.00 251.00 1070 245.50 255.00 1030 0.60% 35.82%
Diageo 3401.50 0.07% 2.50 917964 3400.50 3399.00 3460.00 146 3396.50 3402.00 326 0.15% 21.50%
DIALIGHT PLC LS-,018 566.00 0.00% 0.00 - 566.00 566.00 566.00 478 550.00 570.00 977 6.39% 62.64%
Dignity 631.00 0.00% 0.00 4022 633.00 631.00 636.00 442 627.50 632.00 1000 0.88% -8.88%
Diploma 1618.00 1.44% 23.00 12896 1587.00 1587.00 1626.00 16 1592.00 1622.00 400 5.54% 33.28%
Direct Line Insuranc 324.30 -0.28% -0.90 709596 324.10 320.55 325.00 700 324.20 324.70 3520 0.15% 2.27%
ACAL 433.00 0.00% 0.00 24958 435.00 433.00 435.00 77 424.00 440.00 73 -4.84% 18.31%
DIVERSE INCOME TRUST 88.60 0.00% 0.00 - 88.60 88.60 88.60 886 89.40 109.00 12 -0.67% -3.70%
Dixons Carphone 123.80 1.14% 1.40 261471 122.00 119.80 124.45 600 123.75 124.60 4130 -1.12% 3.21%
DOMINOS PIZZA UK&IRL 253.90 0.91% 2.30 262182 250.75 249.70 256.40 782 253.70 254.70 360 6.50% 8.55%
DP EURASIA N.V. EO 0 92.00 0.00% 0.00 - 92.00 92.00 92.00 6000 75.00 93.80 2799 -5.54% -13.04%
DRAX GROUP 292.40 3.54% 10.00 223075 283.20 282.80 293.60 2314 292.40 292.60 700 -1.28% -18.78%
SMITH (DS) 344.80 3.67% 12.20 1437894 333.50 328.80 345.40 1418 344.40 345.70 1418 0.47% 15.67%
DUNEDIN INC GWTH INV 266.00 0.00% 0.00 - 266.00 266.00 266.00 1092 272.00 273.00 456 - 16.16%
DUNELM GROUP 909.50 -0.60% -5.50 113557 913.00 906.00 919.50 1141 903.00 910.00 157 -0.11% 67.65%
EasyJet 901.20 1.14% 10.20 610939 889.80 885.00 909.20 210 899.60 901.40 552 -2.43% -18.48%
ECOFIN GL.UTIL.+INFR - - - - - - - - - - - - -
EDINBURGH DRAGON TST 396.00 2.99% 11.50 237 396.00 396.00 396.00 672 391.00 402.00 463 2.99% 11.24%
EDINBURGH INV TRUST 596.00 0.51% 3.00 8121 591.00 591.00 597.00 312 594.00 597.00 1179 0.68% 0.17%
EDINBURGH WORLDWIDE 195.50 2.84% 5.40 2254 192.60 192.60 195.50 4959 194.40 199.10 10848 2.52% 32.45%
EDISTON PROP. INV. L - - - - - - - - - - - - -
Ei Group 203.40 0.00% 0.00 25988 202.80 202.20 203.60 5200 202.80 203.80 717 1.50% 11.88%
ELECTRA PRIVATE EQ 373.75 0.00% 0.00 - 373.75 373.75 373.75 5556 352.00 359.00 576 - -5.26%
ELECTROCOMPONENTS 626.20 2.32% 14.20 113035 609.00 604.40 629.00 837 625.80 626.60 797 -1.26% 23.27%
ELEMENTIS 138.40 1.62% 2.20 110435 136.70 135.10 138.70 1500 113.10 138.60 8600 -2.12% -23.91%
Empiric Student Ppty 90.50 0.22% 0.20 21737 90.80 90.30 91.30 53 90.30 99.50 7000 -0.55% -2.69%
ENERGEAN OIL+GAS LS 856.00 1.30% 11.00 3319 829.00 829.00 858.00 397 855.00 858.00 23 4.01% 37.62%
EnQuest 19.98 4.88% 0.93 240938 19.08 18.74 20.12 13393 19.60 40.00 20 3.68% -9.18%
ENTERTAINMENT ONE CA 390.60 1.24% 4.80 38747 384.40 383.80 391.40 893 336.00 393.40 1390 4.55% 10.40%
EP GLOBAL OPP TRUST 303.99 0.00% 0.00 - 303.99 303.99 303.99 90 315.00 296.00 43 - 0.33%
EQUINITI GRP PLC LS 218.80 1.11% 2.40 28536 214.20 214.20 220.00 200 218.00 218.80 1779 -0.27% 0.60%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1230.00 -0.65% -8.00 17151 1246.00 1226.00 1260.00 3 1230.00 1234.00 400 -3.91% 3.36%
EUROPEAN INVEST TST 780.00 0.00% 0.00 - 780.00 780.00 780.00 81 808.00 818.00 89 - 0.26%
EVRAZ 699.00 -1.41% -10.00 1582522 699.00 688.60 707.40 1103 698.60 699.80 1024 4.95% 45.75%
EXPERIAN 2446.00 1.07% 26.00 378386 2405.00 2392.00 2448.00 317 2444.00 2447.00 4 2.56% 28.87%
FDM Group 923.00 0.76% 7.00 835 926.00 923.00 929.00 4 921.00 930.00 295 -5.91% 23.73%