Finanz und Wirtschaft 
20.02.2019 18:13:37
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 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 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 |