Finanz und Wirtschaft 
06.07.2020 22:18:21
Chart
Kursdaten
| Kurs | 17550.03 | Eröffnung | 17302.03 |
| Diff. absolut | 248.00 | Tages-Hoch | 17583.33 |
| Diff. % | 1.43 % | Tages-Tief | 17302.03 |
| Volumen | 266483100 | Umsatz | 62826974992 |
| Schlusskurs vom 03.07.2020 | 17302.03 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 06.07.2020 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 06.07.2020 / 22:18 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -19.80% | 22114.3 | 12373.5 |
| 1 Woche | 2.04% | 17583.3 | 17006.1 |
| 1 Monat | -3.73% | 18447.9 | 16691.6 |
| 3 Monate | 18.48% | 18447.9 | 14812.4 |
| 6 Monate | -19.35% | 21950.9 | 12373.5 |
| 1 Jahr | -10.71% | 22114.3 | 12373.5 |
| 3 Jahre | -9.39% | 22114.3 | 12373.5 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I INFRASTRUCTURE | 299.50 | 0.50% | 1.50 | 19966 | 302.00 | 299.00 | 302.00 | 270 | 298.00 | 304.50 | 709 | 3.28% | 1.18% |
| 4IMPRINT GROUP | 2560.00 | 3.23% | 80.00 | 1476 | 2510.00 | 2495.00 | 2565.00 | 120 | 1550.00 | 2575.00 | 45 | 2.40% | -26.65% |
| 888 Holdings | 172.00 | -1.71% | -3.00 | 28662 | 174.20 | 171.00 | 176.20 | 7613 | 165.00 | 190.00 | 157 | 3.61% | 3.99% |
| A.G. BARR LS-,04167 | 470.25 | 3.69% | 16.75 | 13067 | 458.00 | 457.00 | 471.00 | 25 | 468.50 | 500.00 | 5 | 3.01% | -18.50% |
| ABERFORTH SMALLER CO | 936.00 | 1.85% | 17.00 | 4 | 929.00 | 929.00 | 936.00 | 287 | 925.00 | 1124.00 | 90 | 0.43% | -38.82% |
| AGGREKO | 462.40 | 2.39% | 10.80 | 28452 | 455.00 | 454.60 | 463.20 | 359 | 462.60 | 467.40 | 4976 | 3.82% | -44.49% |
| AIRTEL AFRICA PLC DL | 62.40 | 2.97% | 1.80 | 21931 | 62.50 | 61.00 | 62.80 | 1482 | 35.40 | 62.50 | 1482 | -0.95% | -21.85% |
| AJ BELL PLC (WI) -,0 | 392.50 | 1.55% | 6.00 | 39216 | 394.00 | 389.00 | 394.00 | 151 | 391.50 | 590.00 | 100 | 2.35% | -8.72% |
| ALLIANCE TRUST | 804.00 | 1.77% | 14.00 | 735 | 803.00 | 803.00 | 807.00 | 739 | 805.00 | 810.00 | 166 | 2.81% | -4.51% |
| ALLIANZ TECH TST | 2375.00 | 2.37% | 55.00 | 94 | 2380.00 | 2370.00 | 2380.00 | 63 | 2370.00 | 2475.00 | 308 | 5.67% | 43.85% |
| AO WORLD PLC | 146.20 | 2.81% | 4.00 | 67571 | 151.40 | 142.80 | 151.40 | 479 | 143.80 | 159.00 | 500 | 0.00% | 54.71% |
| APAX GLOBAL ALPHA LT | 141.60 | 0.71% | 1.00 | 248 | 141.60 | 141.60 | 141.60 | 66 | 141.40 | 141.60 | 325 | -1.32% | -17.19% |
| ASCENTIAL PLC LS-,01 | 285.60 | 0.85% | 2.40 | 25524 | 286.60 | 282.40 | 293.80 | 17 | 286.20 | 287.00 | 4 | 0.21% | -27.33% |
| ASHMORE GROUP | 434.00 | 1.26% | 5.40 | 99067 | 434.60 | 433.60 | 438.60 | 5044 | 428.20 | 437.60 | 600 | 1.93% | -16.22% |
| Assura PLC | 79.10 | 0.25% | 0.20 | 524339 | 79.00 | 78.50 | 80.50 | 16805 | 77.00 | 79.10 | 978 | 0.51% | 2.06% |
| Aston Martin Lagonda | 48.90 | 3.03% | 1.44 | 914324 | 49.00 | 47.20 | 49.50 | 12903 | 47.52 | 49.84 | 2994 | -7.74% | -90.59% |
| AVI Global Trust | 692.00 | 0.87% | 6.00 | 7 | 692.00 | 692.00 | 692.00 | 90 | 603.00 | 694.00 | 5 | 0.29% | -11.34% |
| AVON RUBBER | 3435.00 | 4.73% | 155.00 | 5039 | 3435.00 | 3250.00 | 3500.00 | 50 | 3400.00 | 3470.00 | 36 | 8.70% | 63.96% |
| B & M Europ.Value Re | 433.90 | 1.43% | 6.10 | 1704229 | 432.70 | 429.50 | 435.00 | 5874 | 428.70 | 434.20 | 387 | 9.18% | 5.70% |
| BABCOCK INT GROUP | 314.20 | -0.13% | -0.40 | 83944 | 324.60 | 314.20 | 325.30 | 8118 | 306.10 | 317.50 | 4518 | 0.90% | -49.87% |
| BAILLIE GIFFORD JP | 793.00 | 2.32% | 18.00 | 237 | 793.00 | 793.00 | 793.00 | 547 | 762.00 | 798.00 | 2 | -0.88% | -4.57% |
| BALFOUR BEATTY | 268.60 | 0.83% | 2.20 | 216340 | 272.00 | 266.20 | 275.60 | 1848 | 266.20 | 270.40 | 1848 | 3.71% | 2.28% |
| Bank of Georgia | 1072.00 | -2.19% | -24.00 | 16630 | 1126.00 | 1072.00 | 1134.00 | 553 | 1032.00 | 1080.00 | 39 | -2.72% | -33.95% |
| BANKERS INV TRUST | 1018.00 | 1.80% | 18.00 | 13 | 1004.00 | 1004.00 | 1018.00 | 238 | 1016.00 | 1018.00 | 2 | 3.88% | 2.00% |
| BB HEALTHCA.TR.RED.L | 169.50 | 0.89% | 1.50 | 791 | 169.50 | 169.50 | 170.50 | 1380 | 168.00 | 170.50 | 2207 | 4.31% | 18.12% |
| BBGI SIVAV SA | 162.10 | 0.31% | 0.50 | 6662 | 162.00 | 162.00 | 162.10 | 465 | 158.40 | 161.80 | 43 | -1.28% | -3.22% |
| BEAZLEY PLC LS -,05 | 432.80 | 2.12% | 9.00 | 136401 | 432.00 | 430.40 | 437.80 | 1165 | 432.40 | 436.00 | 310 | 4.09% | -22.30% |
| BELLWAY | 2575.50 | 3.43% | 85.50 | 39889 | 2569.00 | 2552.00 | 2639.00 | 245 | 2556.00 | 2579.00 | 50 | 0.61% | -32.24% |
| BIFFA PLC LS-,01 | 195.60 | -2.69% | -5.40 | 48754 | 204.50 | 195.60 | 204.50 | 15 | 185.00 | 223.00 | 1950 | -2.69% | -28.09% |
| Big Yellow Group | 1025.00 | 0.99% | 10.00 | 203797 | 1031.00 | 1019.00 | 1031.00 | 648 | 1022.00 | 1032.00 | 672 | 1.89% | -14.08% |
| BLACKROCK SMLR CO | 1264.00 | 0.00% | 0.00 | - | 1264.00 | 1264.00 | 1264.00 | 300 | 1150.00 | 1776.00 | 140 | 0.00% | -26.08% |
| BLACKROCK WLD MINING | 380.50 | 2.70% | 10.00 | 13 | 377.00 | 377.00 | 380.50 | 230 | 368.00 | 383.00 | 4 | 2.70% | -0.26% |
| BMO COMMERCIAL PPTY | 61.80 | -0.32% | -0.20 | 8786 | 62.30 | 61.10 | 62.60 | 9436 | 59.30 | 110.00 | 450 | -3.96% | -47.00% |
| BODYCOTE PLC LS -,17 | 634.50 | 3.42% | 21.00 | 56833 | 628.00 | 621.00 | 639.00 | 75 | 608.00 | 642.00 | 44 | -0.78% | -33.42% |
| BREWIN DOLPHIN | 265.00 | 6.00% | 15.00 | 178660 | 256.00 | 256.00 | 266.00 | 289 | 264.50 | 273.50 | 92 | 3.11% | -28.57% |
| BRITVIC | 782.00 | 1.23% | 9.50 | 27437 | 785.00 | 775.00 | 785.50 | 28 | 779.50 | 783.50 | 146 | 0.77% | -13.45% |
| C&C Group | 227.50 | 0.89% | 2.00 | 7809 | 229.00 | 225.00 | 229.00 | 1141 | 218.00 | 230.00 | 206 | -0.87% | -43.41% |
| CAIRN ENERGY | 125.90 | 5.27% | 6.30 | 30029 | 123.00 | 122.00 | 126.20 | 70 | 126.40 | 143.20 | 58 | 7.61% | -38.76% |
| CALEDONIA INVESTMENT | 2660.00 | 0.38% | 10.00 | 43 | 2642.50 | 2640.00 | 2660.00 | 15 | 2640.00 | 2660.00 | 1 | 1.14% | -15.02% |
| CALISEN PLC LS -,01 | 177.82 | -0.10% | -0.17 | 11266 | 179.90 | 175.30 | 182.55 | 100 | 139.90 | 178.20 | 433 | -3.53% | 0.00% |
| CAPITA | 42.92 | 0.00% | 0.00 | 559296 | 44.71 | 42.49 | 44.99 | 4323 | 41.03 | 44.65 | 4323 | -4.18% | -73.91% |
| CAPITAL & COUNTIES | 154.60 | 2.18% | 3.30 | 95629 | 155.30 | 154.00 | 157.90 | 3087 | 147.20 | 154.60 | 1 | 3.83% | -40.77% |
| Carnival | 982.00 | -1.95% | -19.50 | 236804 | 1015.00 | 982.00 | 1056.00 | 2400 | 870.00 | 1550.00 | 40 | 5.07% | -73.04% |
| CENTAMIN | 181.80 | 1.56% | 2.80 | 482258 | 179.45 | 178.85 | 183.75 | 10000 | 179.60 | 183.05 | 1300 | 3.83% | 43.49% |
| CENTRICA | 40.10 | -0.74% | -0.30 | 1943991 | 41.62 | 39.86 | 42.00 | 6593 | 39.78 | 40.53 | 6364 | 1.31% | -55.03% |
| CHEMRING GROUP | 251.00 | 2.03% | 5.00 | 8664 | 250.00 | 249.00 | 251.00 | 372 | 250.00 | 269.00 | 299 | 4.15% | 5.02% |
| Cineworld Group | 57.58 | -4.76% | -2.88 | 2079638 | 61.48 | 55.78 | 64.00 | 3373 | 57.40 | 59.98 | 3770 | 0.03% | -73.78% |
| City of London Inv T | 342.50 | 1.18% | 4.00 | 49 | 343.00 | 342.00 | 353.00 | 440 | 335.50 | 347.00 | 600 | -0.15% | -22.77% |
| CIVITAS SOCI.HOUS.LS | 109.00 | -0.37% | -0.40 | 11802 | 109.40 | 109.00 | 109.60 | 1591 | 108.40 | 109.60 | 3637 | 0.93% | 18.61% |
| Clarkson PLC | 2312.50 | -2.53% | -60.00 | 5532 | 2310.00 | 2280.00 | 2315.00 | 329 | 2300.00 | 2380.00 | 329 | 2.89% | -23.34% |
| CLOSE BROTHERS GROUP | 1159.00 | 4.23% | 47.00 | 10253 | 1128.00 | 1127.00 | 1168.00 | 385 | 1155.00 | 1161.00 | 81 | 3.48% | -27.70% |
| CLS HOLDINGS | 192.40 | 0.21% | 0.40 | 2557 | 188.20 | 186.80 | 193.40 | 4332 | 183.60 | 227.00 | 105 | 0.00% | -35.97% |
| Coats Group PLC | 55.60 | 5.90% | 3.10 | 29597 | 53.60 | 53.60 | 55.70 | 50 | 45.00 | 70.00 | 1100 | -1.59% | -25.67% |
| Computacenter | 1657.00 | 0.12% | 2.00 | 4580 | 1668.00 | 1640.00 | 1688.00 | 15 | 1440.00 | 1695.00 | 999 | 1.69% | -6.75% |
| CONTOURGLOBAL (WI) L | 200.55 | 3.75% | 7.25 | 5239 | 193.60 | 192.80 | 201.00 | 178 | 199.60 | 202.00 | 12 | 5.61% | -3.58% |
| ConvaTec Group | 199.10 | 0.35% | 0.70 | 450844 | 198.30 | 195.50 | 200.20 | 1100 | 198.80 | 199.30 | 1200 | 1.84% | 0.05% |
| COUNTRYSIDE PR.PLC L | 345.20 | 4.86% | 16.00 | 53137 | 332.60 | 332.60 | 347.80 | 1260 | 315.00 | 345.60 | 52 | 5.24% | -24.43% |
| CRANSWICK | 3644.00 | -2.62% | -98.00 | 26185 | 3736.00 | 3644.00 | 3736.00 | 221 | 3636.00 | 3672.00 | 242 | 2.13% | 7.18% |
| Crest Nicholson | 206.70 | 4.71% | 9.30 | 146788 | 204.00 | 204.00 | 214.00 | 244 | 206.60 | 224.60 | 1664 | -1.29% | -52.22% |
| DECHRA PHARMA | 2922.00 | 0.83% | 24.00 | 10229 | 2906.00 | 2884.00 | 2926.00 | 39 | 2920.00 | 2928.00 | 374 | 1.60% | 0.90% |
| Derwent London | 2928.00 | 1.60% | 46.00 | 15765 | 2940.00 | 2908.00 | 2946.00 | 90 | 2924.00 | 2932.00 | 268 | 4.27% | -26.95% |
| Diploma | 1877.00 | 1.46% | 27.00 | 11704 | 1900.00 | 1858.00 | 1900.00 | 27 | 1874.00 | 1879.00 | 319 | 1.73% | -7.63% |
| Direct Line Insuranc | 281.80 | 2.85% | 7.80 | 295768 | 279.50 | 278.90 | 283.80 | 1400 | 281.60 | 282.30 | 1642 | 2.92% | -10.08% |
| Dixons Carphone | 89.35 | 1.65% | 1.45 | 210411 | 90.85 | 88.20 | 92.15 | 2892 | 88.45 | 92.90 | 2892 | -3.72% | -38.38% |
| DOMINOS PIZZA UK&IRL | 313.00 | -1.14% | -3.60 | 36723 | 315.40 | 308.40 | 318.60 | 2654 | 310.80 | 317.00 | 372 | 0.90% | -2.57% |
| DRAX GROUP | 270.40 | 1.05% | 2.80 | 61831 | 271.20 | 269.40 | 282.20 | 193 | 269.80 | 291.60 | 3 | 5.54% | -13.67% |
| DUNELM GROUP | 1227.00 | 0.49% | 6.00 | 10302 | 1238.00 | 1220.00 | 1250.00 | 111 | 1218.00 | 1236.00 | 115 | 3.46% | 5.68% |
| EasyJet | 718.40 | 3.55% | 24.60 | 376834 | 720.00 | 710.80 | 728.80 | 700 | 717.80 | 719.40 | 87 | 4.18% | -49.39% |
| EDINBURGH INV TRUST | 472.00 | 3.17% | 14.50 | 364 | 472.00 | 472.00 | 472.00 | 364 | 462.00 | 479.50 | 450 | 0.32% | -24.96% |
| EDINBURGH WORLDWIDE | 278.00 | 3.35% | 9.00 | 3644 | 276.50 | 276.50 | 278.00 | 2987 | 279.00 | 288.00 | 1957 | 7.13% | 42.56% |
| ELECTROCOMPONENTS | 677.50 | 1.65% | 11.00 | 176984 | 672.50 | 667.00 | 679.00 | 861 | 677.50 | 679.00 | 945 | 0.59% | 0.22% |
| ENERGEAN PLC LS -,01 | 562.00 | -6.33% | -38.00 | 13281 | 579.00 | 548.00 | 601.00 | 10 | 430.00 | 600.00 | 8 | 5.05% | -39.24% |
| EQUINITI GRP PLC LS | 149.60 | 1.22% | 1.80 | 7639 | 149.60 | 146.00 | 149.80 | 17 | 150.00 | 174.80 | 55 | -1.19% | -27.45% |
| Essentra | 309.40 | -2.21% | -7.00 | 6704 | 320.00 | 305.60 | 320.00 | 100 | 290.00 | 311.00 | 4 | 4.25% | 0.00% |
| EUROMONEY INST INV | 848.00 | 2.42% | 20.00 | 2511 | 838.00 | 834.00 | 850.00 | 41 | 845.00 | 848.00 | 138 | 1.80% | -35.17% |
| JUPITER EUROPEAN OPP | 715.00 | 1.49% | 10.50 | 2327 | 704.00 | 704.00 | 715.00 | 300 | 610.00 | 716.00 | 2 | 2.14% | -10.96% |
| FDM Group | 925.50 | 0.38% | 3.50 | 3111 | 912.00 | 912.00 | 930.00 | 22 | 887.00 | 933.00 | 309 | 0.38% | -11.18% |
| FERREXPO | 169.80 | 1.80% | 3.00 | 150986 | 170.10 | 167.50 | 171.90 | 3427 | 169.50 | 180.00 | 6000 | 0.53% | 6.46% |
| FIDELITY CHINA SPC | 306.00 | 8.90% | 25.00 | 4611 | 302.50 | 300.50 | 306.00 | 600 | 302.50 | 367.50 | 950 | 12.09% | 33.33% |
| FIDELITY EUROPEAN | 270.00 | 1.98% | 5.25 | 560 | 270.00 | 270.00 | 270.00 | 146 | 269.00 | 270.00 | 500 | 3.25% | 3.65% |
| FIDELITY SPEC VALUES | 190.00 | -0.11% | -0.20 | 5 | 192.00 | 190.00 | 192.00 | 45 | 176.00 | 280.00 | 570 | 0.05% | -31.53% |
| FINABLR PLC LS 0,01 | 11.21 | 0.00% | 0.00 | - | 11.21 | 11.21 | 11.21 | 18000 | 6.00 | 15.90 | 4000 | 0.00% | -93.34% |
| FINSBURY GR&INC TRUS | 842.00 | 0.72% | 6.00 | 3025 | 849.00 | 841.00 | 849.00 | 937 | 841.00 | 857.00 | 252 | 0.12% | -7.27% |
| FIRSTGROUP | 49.61 | -0.62% | -0.31 | 86981 | 51.70 | 48.86 | 51.70 | 3211 | 48.70 | 53.90 | 1000 | -3.95% | -60.47% |
| FISHER JAMES & SONS | 1386.00 | 1.61% | 22.00 | 20 | 1362.00 | 1362.00 | 1386.00 | 40 | 1150.00 | 2000.00 | 273 | 3.12% | -31.72% |
| Foresight Solar Fund | 110.50 | 0.00% | 0.00 | - | 110.50 | 110.50 | 110.50 | 114 | 110.00 | 110.50 | 1 | 0.00% | -11.95% |
| Frasers Group | 330.80 | 1.47% | 4.80 | 15514 | 326.00 | 321.80 | 334.20 | 916 | 327.80 | 334.00 | 117 | 8.46% | -27.68% |
| FUTURE | 1232.00 | -2.99% | -38.00 | 19930 | 1296.00 | 1228.00 | 1296.00 | 150 | 1230.00 | 1266.00 | 599 | -0.65% | -15.38% |
| G4S Plc | 119.85 | 1.27% | 1.50 | 481536 | 121.00 | 118.90 | 122.45 | 4417 | 119.65 | 120.60 | 6138 | 6.53% | -45.25% |
| Games Workshop Group | 8485.00 | 2.17% | 180.00 | 3981 | 8430.00 | 8350.00 | 8555.00 | 48 | 8480.00 | 8500.00 | 45 | 4.95% | 38.30% |
| GAMESYS GROUP PLC LS | 896.00 | 1.01% | 9.00 | 42652 | 874.50 | 874.50 | 901.00 | 459 | 894.00 | 899.00 | 604 | 2.99% | 26.38% |
| GCP INFRA INVEST | 114.20 | 0.53% | 0.60 | 336 | 114.20 | 114.20 | 114.20 | 10 | 100.00 | 113.40 | 199 | 1.33% | -13.48% |
| GCP STUDENT LIVING L | 124.80 | 0.16% | 0.20 | 859 | 125.00 | 123.80 | 125.00 | 700 | 108.00 | 137.00 | 1688 | -1.11% | -36.91% |
| GENESIS EMERG. MKTS | 757.00 | 3.56% | 26.00 | 66 | 744.00 | 743.00 | 757.00 | 4 | 754.00 | 772.00 | 173 | 5.14% | -4.66% |
| GENUS | 3532.00 | 0.51% | 18.00 | 2395 | 3584.00 | 3468.00 | 3584.00 | 183 | 3526.00 | 3532.00 | 182 | 0.46% | 11.07% |
| GO-AHEAD GROUP | 780.00 | -4.47% | -36.50 | 8213 | 828.50 | 764.00 | 841.00 | 7 | 680.00 | 1400.00 | 28 | -10.81% | -64.83% |
| GRAFTON GROUP | 666.75 | -0.56% | -3.75 | 21900 | 695.50 | 665.50 | 707.00 | 713 | 661.00 | 670.00 | 687 | 0.64% | -23.54% |
| GRAINGER | 300.40 | 0.94% | 2.80 | 69624 | 301.80 | 296.80 | 301.80 | 3035 | 299.60 | 300.40 | 1339 | 5.18% | -3.78% |
| GREAT PORTLAND EST | 641.20 | 0.79% | 5.00 | 27323 | 651.20 | 637.20 | 651.40 | 482 | 640.60 | 642.20 | 489 | 0.38% | -25.63% |
| Greencoat U.K. Wind | 144.00 | 0.00% | 0.00 | 54587 | 144.00 | 144.00 | 151.60 | 305 | 143.60 | 200.00 | 3 | 0.28% | -4.38% |
| GREENCORE GROUP | 121.00 | -2.18% | -2.70 | 63145 | 125.80 | 120.80 | 126.30 | 608 | 120.30 | 150.00 | 300 | -7.67% | -54.87% |
| GREGGS PLC LS-,02 | 1631.00 | -2.10% | -35.00 | 32252 | 1689.00 | 1630.50 | 1695.00 | 150 | 1619.00 | 1644.00 | 140 | -0.73% | -29.09% |
| Hammerson | 90.40 | 8.29% | 6.92 | 94726 | 86.72 | 86.72 | 91.18 | 2675 | 85.02 | 135.00 | 90 | 3.98% | -70.78% |
| HarbourVest Global | 1588.00 | 0.13% | 2.00 | 1745 | 1590.00 | 1584.00 | 1592.00 | 220 | 1400.00 | 1700.00 | 1000 | 1.66% | -12.17% |
| HASTINGS GROUP HLD.L | 196.40 | 1.03% | 2.00 | 18184 | 196.60 | 192.80 | 198.10 | 35 | 150.00 | 196.40 | 6 | 0.10% | 9.17% |
| HAYS | 122.70 | 0.99% | 1.20 | 1287712 | 123.40 | 121.00 | 124.50 | 3476 | 122.60 | 123.00 | 1129 | -0.89% | -32.47% |
| HELIOS TOWER PL WI L | 150.20 | 0.40% | 0.60 | 24857 | 151.30 | 149.40 | 152.40 | 1250 | 140.00 | 400.00 | 2000 | -0.27% | -4.09% |
| HENDERSON SMALLER CO | 785.00 | 2.35% | 18.00 | 55 | 771.50 | 771.50 | 785.00 | 80 | 768.00 | 785.00 | 2 | -0.38% | -28.64% |
| HERALD INVESTMENT | 1638.00 | 4.07% | 64.00 | 63 | 1584.00 | 1584.00 | 1638.00 | 16 | 1250.00 | 1584.00 | 5 | 5.34% | 10.08% |
| HG CAPITAL TRUST | 238.75 | -0.52% | -1.25 | 10056 | 239.50 | 238.75 | 239.50 | 425 | 240.00 | 239.50 | 261 | 0.53% | -7.10% |
| HICL Infrastructure | 174.40 | -0.11% | -0.20 | 11323 | 174.80 | 174.40 | 175.20 | 1771 | 161.60 | 174.80 | 176 | 1.99% | 1.99% |
| HILL & SMITH | 1284.00 | 4.39% | 54.00 | 2616 | 1251.00 | 1251.00 | 1298.00 | 114 | 1264.00 | 1298.00 | 222 | 0.47% | -13.30% |
| HILTON FOOD GROUP PL | 1198.00 | -1.64% | -20.00 | 1504 | 1212.00 | 1198.00 | 1212.00 | 100 | 700.00 | 1204.00 | 234 | -5.67% | 10.31% |
| HIPGNOSIS SONGS FUND | 120.00 | 2.78% | 3.25 | 7097 | 118.00 | 117.50 | 120.00 | 200 | 85.00 | 119.00 | 15 | 3.45% | 14.29% |
| HISCOX LTD LS-,065 | 825.20 | 3.36% | 26.80 | 73640 | 815.00 | 815.00 | 843.40 | 565 | 819.00 | 835.80 | 2968 | 6.29% | -41.89% |
| HOCHSCHILD MINING | 181.60 | -2.78% | -5.20 | 105214 | 184.20 | 173.40 | 188.30 | 2150 | 175.10 | 183.90 | 2150 | -5.86% | -0.93% |
| HOWDEN JOINERY GROUP | 551.40 | 1.36% | 7.40 | 301448 | 555.00 | 545.80 | 555.00 | 546 | 551.40 | 554.80 | 250 | -2.16% | -18.07% |
| IBSTOCK PLC LS -,01 | 186.30 | 7.69% | 13.30 | 345951 | 178.00 | 176.90 | 186.50 | 25 | 175.00 | 186.30 | 169 | -0.11% | -40.56% |
| ICG Enterprise Trust | 738.00 | 0.00% | 0.00 | - | 738.00 | 738.00 | 738.00 | 475 | 738.00 | 900.00 | 2 | -2.38% | -25.15% |
| IG GROUP HOLDINGS | 863.00 | 2.07% | 17.50 | 172612 | 851.50 | 846.00 | 865.50 | 717 | 862.00 | 896.00 | 939 | 5.63% | 23.92% |
| IMI PLC | 956.50 | 2.79% | 26.00 | 98835 | 958.50 | 937.50 | 962.00 | 549 | 950.50 | 957.00 | 4 | 1.97% | -18.80% |
| IMPAX ENVRMT MARKETS | 328.50 | 2.02% | 6.50 | 12 | 323.00 | 323.00 | 328.50 | 5 | 305.00 | 332.00 | 4 | 5.63% | -0.45% |
| Inchcape | 468.60 | 1.03% | 4.80 | 59502 | 474.20 | 467.00 | 477.40 | 1154 | 464.60 | 472.80 | 1154 | -3.62% | -33.77% |
| INTEGRAFIN HLDGS LS- | 478.00 | 0.84% | 4.00 | 6495 | 476.00 | 472.00 | 479.50 | 1799 | 473.50 | 498.50 | 119 | 1.27% | 7.17% |
| INTL PUBLIC PARTNER | 168.80 | 0.48% | 0.80 | 37621 | 169.60 | 168.40 | 169.60 | 1043 | 168.20 | 169.00 | 5 | 0.24% | 0.84% |
| Investec Plc | 168.30 | 6.08% | 9.65 | 292774 | 165.25 | 162.70 | 170.15 | 10000 | 163.95 | 172.65 | 285 | 2.87% | -46.81% |
| IP GROUP | 64.00 | 0.79% | 0.50 | 32268 | 64.70 | 63.30 | 64.70 | 1047 | 63.30 | 65.60 | 9976 | 0.71% | -10.61% |
| IWG PLC | 280.00 | 2.49% | 6.80 | 176208 | 281.00 | 277.80 | 285.20 | 1300 | 279.20 | 282.60 | 587 | 6.71% | -35.75% |
| JLEN ENVIRONMENT.ASS | 119.50 | 0.21% | 0.25 | 1815 | 118.50 | 118.50 | 119.50 | 500 | 107.50 | 119.50 | 45 | 0.84% | -1.24% |
| JOHN LAING GROUP LS | 301.80 | -1.95% | -6.00 | 52091 | 312.40 | 301.80 | 312.40 | 184 | 299.40 | 303.40 | 442 | -15.41% | -20.66% |
| WOOD GROUP (JOHN) | 204.80 | 4.68% | 9.15 | 653618 | 200.50 | 200.50 | 208.90 | 1463 | 202.00 | 204.80 | 1237 | 2.94% | -48.90% |
| JPM EM MKTS INV TST | 1042.00 | 1.56% | 16.00 | 9 | 1040.00 | 1040.00 | 1042.00 | 240 | 1038.00 | 1190.00 | 160 | 5.15% | -1.70% |
| JPM AMERICAN INV TST | 498.50 | 1.32% | 6.50 | 11 | 498.00 | 498.00 | 498.50 | 906 | 493.50 | 498.50 | 4 | 4.18% | 3.53% |
| JPM Japan Inv Trust | 548.00 | 2.43% | 13.00 | 99 | 542.00 | 540.00 | 548.00 | 1057 | 531.00 | 548.00 | 3 | 1.29% | 18.87% |
| Jupit Fund Mgt | 258.80 | 0.86% | 2.20 | 433758 | 263.80 | 258.20 | 266.70 | 789 | 255.00 | 259.80 | 989 | 0.66% | -36.92% |
| JUST GROUP PLC LS -, | 47.42 | -3.26% | -1.60 | 140423 | 49.40 | 47.42 | 50.25 | 50488 | 46.92 | 47.76 | 346 | -8.72% | -40.73% |
| KAINOS GROUP PLC LS- | 758.00 | 0.40% | 3.00 | 5262 | 760.00 | 748.00 | 763.00 | 1899 | 727.00 | 760.00 | 26 | 0.93% | 2.16% |
| KAZAKHMYS | 504.60 | 3.96% | 19.20 | 201039 | 493.20 | 493.20 | 505.00 | 575 | 492.30 | 507.80 | 500 | 4.34% | -5.40% |
| LANCASHIRE | 844.50 | 1.87% | 15.50 | 226794 | 841.50 | 841.00 | 851.50 | 1158 | 841.00 | 850.00 | 1138 | 4.19% | 9.89% |
| LAW DEBENTURE CORP | 527.00 | 0.00% | 0.00 | - | 527.00 | 527.00 | 527.00 | 2 | 482.00 | 541.00 | 267 | 0.00% | -18.42% |
| LIONTRUST ASSET MGMT | 1405.00 | -1.40% | -20.00 | 6586 | 1417.50 | 1405.00 | 1440.00 | 3 | 978.00 | 1600.00 | 5 | 3.31% | 27.15% |
| LONDONMETRIC PROP PL | 219.40 | 0.55% | 1.20 | 115040 | 222.00 | 218.20 | 222.00 | 3132 | 218.00 | 219.80 | 784 | 4.58% | -7.19% |
| LXI REIT PLC LS -,01 | 115.40 | 1.58% | 1.80 | 4688 | 113.00 | 113.00 | 116.40 | 2417 | 114.40 | 115.40 | 2175 | 0.70% | -16.26% |
| Man Group | 133.35 | 3.29% | 4.25 | 1204656 | 131.25 | 130.57 | 133.50 | 117 | 133.30 | 133.50 | 3650 | 0.79% | -15.55% |
| Marks & Spencer (M&S | 98.28 | 0.37% | 0.36 | 617110 | 101.12 | 97.62 | 102.70 | 3422 | 97.88 | 99.06 | 3585 | -3.27% | -53.99% |
| MARSHALLS | 636.00 | 3.41% | 21.00 | 9465 | 624.00 | 617.50 | 636.00 | 13 | 582.00 | 640.00 | 472 | 1.11% | -26.39% |
| Mediclinic Internati | 276.20 | -0.07% | -0.20 | 103428 | 278.60 | 275.80 | 283.40 | 551 | 273.80 | 278.40 | 2291 | 4.15% | -33.12% |
| MEGGITT | 322.70 | 3.50% | 10.90 | 487549 | 318.40 | 318.40 | 327.60 | 7822 | 320.40 | 328.60 | 7517 | 7.28% | -50.75% |
| Micro Focus Internat | 437.20 | -1.35% | -6.00 | 281764 | 460.00 | 430.50 | 461.70 | 633 | 434.90 | 442.90 | 173 | 1.25% | -58.93% |
| Mitchells & Butlers | 175.60 | -6.89% | -13.00 | 164533 | 193.20 | 172.00 | 193.60 | 6953 | 171.00 | 178.60 | 36 | -8.45% | -61.58% |
| MONEYSUPERMARKET.COM | 326.80 | 0.18% | 0.60 | 170046 | 329.00 | 326.00 | 331.80 | 1527 | 326.40 | 327.20 | 1465 | 0.43% | -1.36% |
| MONKS INV TRUST | 1120.00 | 3.32% | 36.00 | 848 | 1108.00 | 1108.00 | 1120.00 | 1500 | 520.00 | 1122.00 | 1 | 6.06% | 16.42% |
| MORGAN ADVAN MAT PLC | 242.00 | 1.47% | 3.50 | 5057 | 242.50 | 241.00 | 243.00 | 277 | 241.00 | 243.00 | 2 | 1.04% | -24.19% |
| MORGAN SINDALL GROUP | 1244.00 | 2.64% | 32.00 | 806 | 1244.00 | 1240.00 | 1258.00 | 69 | 1200.00 | 1336.00 | 151 | -1.74% | -22.73% |
| Murray Int Trust | 1011.00 | 2.54% | 25.00 | 499 | 1008.00 | 1008.00 | 1014.00 | 225 | 998.00 | 1020.00 | 1 | 1.76% | -20.02% |
| National Express | 180.55 | 0.47% | 0.85 | 238969 | 182.10 | 178.30 | 184.70 | 1806 | 173.30 | 186.80 | 1806 | -7.69% | -61.42% |
| Network Internationa | 440.60 | -2.65% | -12.00 | 198353 | 463.60 | 437.40 | 468.80 | 94 | 422.80 | 462.40 | 297 | -2.18% | -31.05% |
| NEXTENERGY SOLAR FD | 107.20 | 0.56% | 0.60 | 1167 | 107.20 | 107.20 | 107.80 | 116 | 107.20 | 108.00 | 14 | -0.56% | -13.55% |
| NINETY ONE PLC LS 1 | 212.60 | -0.51% | -1.10 | 13892 | 215.60 | 210.60 | 216.40 | 5721 | 203.80 | 215.80 | 4422 | 1.24% | 0.00% |
| ONESAVINGS BANK LS - | 280.60 | 3.85% | 10.40 | 64785 | 275.20 | 274.40 | 283.10 | 224 | 268.00 | 280.20 | 317 | 5.93% | -34.96% |
| Oxford BioMedica | 776.00 | 1.31% | 10.00 | 6919 | 765.00 | 752.00 | 781.00 | 573 | 730.00 | 920.00 | 254 | 6.16% | 16.17% |
| OXFORD INSTRUMENTS | 1398.00 | 1.90% | 26.00 | 1195 | 1366.00 | 1356.00 | 1398.00 | 116 | 1378.00 | 1432.00 | 260 | -3.32% | -9.81% |
| Pagegroup | 387.20 | 0.62% | 2.40 | 42663 | 392.00 | 383.00 | 393.20 | 7 | 365.00 | 389.00 | 713 | -1.38% | -26.32% |
| PANTHEON INTL PART | 2050.00 | 3.22% | 64.00 | 14 | 2055.00 | 2050.00 | 2055.00 | 3 | 2035.00 | 2050.00 | 3 | 3.74% | -20.54% |
| Paragon Banking | 359.00 | 2.75% | 9.60 | 36988 | 357.80 | 354.20 | 361.00 | 14 | 358.20 | 363.20 | 76 | 0.62% | -33.64% |
| PAYPOINT | 608.00 | 1.50% | 9.00 | 1678 | 619.00 | 605.00 | 619.00 | 1112 | 583.00 | 720.00 | 9 | -2.64% | -39.80% |
| PERPETUAL INC & GR | 225.00 | 0.00% | 0.00 | - | 225.00 | 225.00 | 225.00 | 3000 | 155.00 | 233.00 | 111 | 0.90% | -33.73% |
| Pershing Square Hold | 24.00 | 0.84% | 0.20 | 8887 | 23.90 | 23.90 | 24.05 | 567 | 23.95 | 24.10 | 59 | 2.78% | 25.00% |
| PERSONAL ASSETS TST | 44600.00 | 0.34% | 150.00 | 6 | 44600.00 | 44450.00 | 44600.00 | 7 | 44550.00 | 44600.00 | 1 | 0.51% | 4.69% |
| PETROFAC | 182.40 | 0.19% | 0.35 | 43219 | 186.10 | 181.25 | 187.95 | 363 | 181.65 | 183.10 | 345 | 1.70% | -52.44% |
| Petropavlovsk | 25.10 | -3.46% | -0.90 | 1653589 | 26.40 | 24.75 | 26.40 | 16035 | 25.00 | 25.10 | 90407 | -19.03% | 97.64% |
| Pets at Home Group | 242.80 | 0.58% | 1.40 | 389417 | 250.40 | 239.20 | 250.40 | 1981 | 242.00 | 244.80 | 2161 | -0.25% | -13.66% |
| Playtech | 299.90 | 0.74% | 2.20 | 123811 | 304.10 | 294.00 | 304.10 | 1029 | 296.00 | 312.10 | 1029 | 1.42% | -24.69% |
| Plus500 | 1329.00 | -0.49% | -6.50 | 31789 | 1349.50 | 1324.50 | 1349.50 | 1977 | 1292.00 | 1329.00 | 353 | 1.30% | 50.14% |
| POLAR CAPITAL TECH | 2130.00 | 1.67% | 35.00 | 5721 | 2140.00 | 2115.00 | 2140.00 | 491 | 2125.00 | 2160.00 | 199 | 5.45% | 34.13% |
| POLLEN STR.SEC.LEN.L | 746.00 | -0.80% | -6.00 | 469 | 740.00 | 740.00 | 748.00 | 1512 | 716.00 | 752.00 | 244 | 1.91% | -9.69% |
| Polypipe Group | 451.00 | 1.35% | 6.00 | 199666 | 449.00 | 446.00 | 451.00 | 25 | 420.00 | 451.50 | 368 | 2.38% | -16.33% |
| PPH Hotel Group | 1130.00 | -0.88% | -10.00 | 551 | 1155.00 | 1125.00 | 1155.00 | 100 | 832.00 | 1130.00 | 1 | 6.10% | -39.25% |
| Primary Health Prope | 154.80 | 0.39% | 0.60 | 68512 | 158.20 | 153.20 | 158.40 | 1780 | 153.80 | 155.40 | 1500 | -2.27% | -3.25% |
| Provident Financial | 174.80 | 3.86% | 6.50 | 52432 | 172.90 | 170.80 | 175.20 | 1500 | 151.00 | 195.00 | 25 | 1.51% | -61.91% |
| PURETECH HEALTH PLC | 274.50 | -0.90% | -2.50 | 3328 | 268.50 | 267.50 | 276.00 | 300 | 200.00 | 274.50 | 5 | -3.68% | -12.86% |
| PZ CUSSONS | 187.00 | 0.65% | 1.20 | 8053 | 185.20 | 185.00 | 187.60 | 1000 | 100.00 | 187.40 | 112 | 0.21% | -10.74% |
| QINETIQ GROUP | 302.60 | 2.44% | 7.20 | 206707 | 302.00 | 298.40 | 307.00 | 388 | 302.40 | 303.20 | 1 | -0.59% | -15.52% |
| Quilter | 144.15 | 2.85% | 4.00 | 230797 | 143.25 | 141.85 | 144.20 | 4132 | 144.05 | 148.00 | 10000 | 3.93% | -10.47% |
| RANK GROUP | 150.00 | 2.04% | 3.00 | 8274 | 148.80 | 147.20 | 157.20 | 9 | 124.40 | 155.00 | 293 | -2.53% | -45.90% |
| RATHBONE BROTHERS | 1522.00 | 4.53% | 66.00 | 940 | 1484.00 | 1484.00 | 1542.00 | 160 | 1508.00 | 1528.00 | 82 | 9.18% | -28.21% |
| REDROW | 449.60 | 5.34% | 22.80 | 237334 | 443.00 | 440.80 | 473.80 | 1115 | 444.60 | 453.60 | 1115 | -3.06% | -40.13% |
| Renewables Infrastru | 129.40 | 0.94% | 1.20 | 36607 | 128.40 | 128.40 | 129.40 | 3463 | 128.80 | 136.00 | 75 | 3.03% | -6.37% |
| Renishaw | 4162.00 | 3.43% | 138.00 | 4295 | 4132.00 | 4024.00 | 4162.00 | 53 | 3982.00 | 4174.00 | 70 | 4.34% | 10.11% |
| RHI Magnesita | 2576.00 | 1.58% | 40.00 | 4333 | 2590.00 | 2542.00 | 2592.00 | 110 | 2550.00 | 2584.00 | 45 | 2.10% | -33.44% |
| RIT CAPITAL PARTNERS | 1834.00 | 0.33% | 6.00 | 375 | 1846.00 | 1834.00 | 1846.00 | 140 | 1828.00 | 1852.00 | 417 | 3.50% | -13.49% |
| ROTORK | 294.20 | 1.73% | 5.00 | 212998 | 293.00 | 292.40 | 296.40 | 1810 | 294.20 | 294.80 | 1850 | 2.80% | -11.81% |
| Royal Mail | 172.55 | 0.88% | 1.50 | 594828 | 172.10 | 169.50 | 175.25 | 2131 | 172.45 | 172.90 | 763 | -0.06% | -24.05% |
| SABRE INSUR. GRP LS- | 264.50 | 0.19% | 0.50 | 16994 | 264.00 | 262.00 | 264.50 | 556 | 264.00 | 264.50 | 3 | -1.31% | -14.54% |
| SAFESTORE | 768.00 | 1.59% | 12.00 | 15469 | 762.00 | 751.50 | 769.00 | 902 | 757.50 | 768.50 | 222 | 5.86% | -4.66% |
| SANNE GROUP LS -,01 | 631.00 | -1.10% | -7.00 | 1190 | 640.00 | 624.00 | 640.00 | 24 | 627.00 | 631.00 | 1 | -1.71% | -7.34% |
| SAVILLS | 774.50 | 0.45% | 3.50 | 143822 | 775.00 | 764.50 | 787.50 | 100 | 600.00 | 827.50 | 1 | -7.52% | -31.94% |
| SCHRODER ASIA PAC | 481.50 | 0.00% | 0.00 | - | 481.50 | 481.50 | 481.50 | 336 | 480.50 | 514.00 | 310 | 2.61% | 1.80% |
| SCHRODER ORIENTAL IN | 231.00 | 1.76% | 4.00 | 687 | 233.50 | 231.00 | 233.50 | 275 | 231.00 | 233.50 | 2 | 1.32% | -10.12% |
| Scott Inv Trust | 748.00 | 0.81% | 6.00 | 230 | 747.00 | 747.00 | 748.00 | 1500 | 505.00 | 756.00 | 247 | -1.97% | -10.20% |
| SCOTT. AMERICAN INV | 427.00 | 1.91% | 8.00 | 124 | 424.00 | 423.50 | 430.00 | 3600 | 220.00 | 429.00 | 2 | 3.02% | 4.15% |
| SEQUOIA ECO.INFR.INC | 105.00 | 0.38% | 0.40 | 438 | 104.80 | 104.80 | 105.00 | 1200 | 104.40 | 105.80 | 14 | 0.57% | -9.79% |
| SERCO GROUP | 157.70 | 0.64% | 1.00 | 58987 | 157.40 | 156.30 | 158.00 | 295 | 157.20 | 157.80 | 746 | 1.74% | -3.01% |
| SHAFTEBURY | 546.50 | 3.21% | 17.00 | 8924 | 540.50 | 535.50 | 549.00 | 2500 | 425.00 | 639.00 | 300 | 1.49% | -42.20% |
| Signature Aviation | 242.60 | 2.19% | 5.20 | 111170 | 242.20 | 238.50 | 244.30 | 1698 | 239.90 | 262.00 | 30 | 3.76% | -23.35% |
| Sirius Real Estate | 81.40 | 4.90% | 3.80 | 51699 | 78.50 | 77.90 | 81.40 | 176 | 81.50 | 81.50 | 565 | 9.26% | -7.92% |
| SMITHSON INVESTME LS | 1517.00 | 1.68% | 25.00 | 1298 | 1500.00 | 1500.00 | 1517.00 | 735 | 1520.00 | 1546.00 | 219 | 3.76% | 16.51% |
| SOFTCAT PLC LS-,0005 | 1132.00 | -0.70% | -8.00 | 21404 | 1097.00 | 1097.00 | 1140.00 | 150 | 1130.00 | 1133.00 | 115 | 2.44% | -1.74% |
| Spectris | 2596.00 | 3.18% | 80.00 | 66182 | 2516.00 | 2512.50 | 2600.00 | 233 | 2595.00 | 2599.00 | 59 | 0.39% | -10.91% |
| SPIRENT | 248.00 | -1.20% | -3.00 | 150629 | 249.50 | 248.00 | 250.00 | 421 | 247.50 | 248.50 | 197 | 7.13% | -1.00% |
| SSP Group | 254.20 | 0.47% | 1.20 | 260768 | 260.60 | 252.80 | 263.00 | 395 | 254.20 | 269.80 | 1688 | -3.35% | -60.89% |
| ST.MODWEN PROPERTIES | 362.75 | 6.38% | 21.75 | 5552 | 351.50 | 350.50 | 362.75 | 16 | 359.50 | 363.50 | 79 | 4.84% | -28.03% |
| SYNCONA LS | 265.50 | 5.99% | 15.00 | 173 | 252.00 | 252.00 | 265.50 | 2933 | 245.50 | 265.00 | 4000 | 15.43% | 20.68% |
| SYNTHOMER PLC | 289.00 | 5.55% | 15.20 | 21157 | 278.40 | 278.40 | 289.00 | 2181 | 284.20 | 291.80 | 2124 | 4.86% | -18.82% |
| TALK TALK TELECOM | 85.40 | -0.99% | -0.85 | 23062 | 87.00 | 85.05 | 87.00 | 200 | 80.00 | 100.00 | 50 | -0.81% | -26.76% |
| TATE & LYLE | 665.80 | -0.03% | -0.20 | 146428 | 673.60 | 663.40 | 675.80 | 796 | 665.00 | 666.00 | 340 | -1.07% | -12.56% |
| TBC BANK GROUP LS 0, | 903.00 | -0.44% | -4.00 | 690 | 939.00 | 902.00 | 945.00 | 500 | 720.00 | 1032.00 | 777 | -0.77% | -30.54% |
| Telecom Plus | 1519.00 | 0.93% | 14.00 | 8577 | 1526.00 | 1505.00 | 1526.00 | 383 | 1490.00 | 1540.00 | 369 | 8.35% | 1.00% |
| TEMPLE BAR INV TRUST | 786.00 | -0.25% | -2.00 | 1438 | 796.00 | 783.00 | 796.00 | 230 | 770.00 | 786.00 | 114 | 0.51% | -46.60% |
| TEMPLETON EM MKTS | 812.00 | 1.37% | 11.00 | 694 | 812.00 | 812.00 | 813.00 | 3618 | 807.00 | 861.00 | 500 | 4.64% | -3.45% |
| MERCANTILE INV TRUST | 200.00 | 3.52% | 6.80 | 52 | 193.20 | 193.20 | 200.00 | 100 | 168.00 | 200.50 | 2 | 4.88% | -24.24% |
| TI FLUID SYSTEMS LS- | 184.80 | -2.43% | -4.60 | 12167 | 185.80 | 180.20 | 189.60 | 6 | 185.20 | 191.00 | 420 | -2.01% | -29.60% |
| TP ICAP Plc | 359.80 | 1.75% | 6.20 | 52924 | 362.20 | 355.80 | 363.40 | 1134 | 357.60 | 361.80 | 1102 | 3.33% | -12.14% |
| TR PPTY INV TRUST | 345.50 | 2.83% | 9.50 | 8151 | 341.50 | 341.50 | 345.50 | 513 | 337.50 | 386.00 | 65 | 0.73% | -29.27% |
| TRAINLINE PLC LS 0,0 | 449.40 | 1.54% | 6.80 | 51885 | 441.80 | 440.80 | 452.20 | 1530 | 444.20 | 450.40 | 356 | 4.08% | -10.66% |
| TRAVIS PERKINS | 1140.50 | 0.97% | 11.00 | 217873 | 1158.00 | 1136.00 | 1178.50 | 19 | 1139.00 | 1143.00 | 320 | -0.39% | -28.92% |
| TRITAX BIG BOX REIT | 147.40 | 0.75% | 1.10 | 224224 | 148.10 | 147.00 | 148.30 | 1500 | 147.20 | 147.40 | 1044 | 2.43% | -0.87% |
| TUI | 393.10 | 1.66% | 6.40 | 326062 | 400.30 | 387.40 | 400.80 | 300 | 389.20 | 394.50 | 730 | 0.87% | -58.67% |
| UNITED DRUG | 720.00 | -2.31% | -17.00 | 42679 | 743.50 | 717.50 | 745.50 | 49 | 720.00 | 723.50 | 500 | -0.96% | -11.00% |
| UK COMMERCIAL PPTY | 62.50 | 0.64% | 0.40 | 19550 | 63.80 | 62.50 | 64.80 | 16667 | 61.50 | 63.20 | 81 | 0.48% | -29.62% |
| ULTRA ELECTRONICS | 2066.00 | 2.08% | 42.00 | 12515 | 2058.00 | 2036.00 | 2086.00 | 11 | 2064.00 | 2072.00 | 13 | 1.97% | -2.64% |
| UNITE GROUP | 936.00 | 3.43% | 31.00 | 333143 | 929.50 | 921.50 | 936.00 | 230 | 927.00 | 935.50 | 200 | 1.41% | -25.83% |
| Vesuvius | 397.40 | 0.81% | 3.20 | 17965 | 397.00 | 392.80 | 400.20 | 106 | 395.80 | 430.00 | 6 | -0.70% | -20.76% |
| VICTREX | 1978.00 | 0.87% | 17.00 | 10936 | 1998.00 | 1974.00 | 2012.00 | 354 | 1969.00 | 1984.00 | 98 | -0.95% | -20.88% |
| VIETNAM ENTERPRISE I | 430.50 | 0.82% | 3.50 | 1187 | 431.00 | 430.50 | 433.50 | 250 | 430.00 | 474.00 | 198 | 1.59% | -9.37% |
| VinaCapital Vietnam | 332.00 | 0.00% | 0.00 | 2942 | 336.00 | 332.00 | 337.00 | 1115 | 332.00 | 333.50 | 278 | 0.45% | 0.00% |
| Virgin Money UK | 94.22 | 1.73% | 1.60 | 421939 | 96.84 | 93.40 | 97.48 | 2000 | 93.82 | 94.58 | 2211 | 1.73% | -50.21% |
| Vistry Group | 723.50 | 7.11% | 48.00 | 133327 | 707.00 | 707.00 | 740.00 | 360 | 717.00 | 725.00 | 310 | 0.56% | -44.97% |
| VIVO ENERGY PLC. DL | 78.90 | 0.25% | 0.20 | 4009 | 79.70 | 78.60 | 79.70 | 344 | 76.80 | 79.80 | 2 | -4.83% | -36.78% |
| Watches of Switzerla | 295.00 | 1.72% | 5.00 | 2761 | 287.00 | 284.50 | 295.00 | 750 | 270.00 | 330.00 | 10 | 4.89% | -21.88% |
| WEIR GROUP | 1116.00 | 2.81% | 30.50 | 71157 | 1113.00 | 1108.50 | 1132.50 | 458 | 1115.00 | 1117.50 | 480 | 3.24% | -26.09% |
| WETHERSPOON J D | 1028.00 | -2.93% | -31.00 | 19829 | 1092.00 | 1018.00 | 1092.00 | 100 | 1026.00 | 1050.00 | 213 | 0.00% | -38.37% |
| WH SMITH | 1053.00 | -1.13% | -12.00 | 68183 | 1100.00 | 1044.00 | 1113.00 | 162 | 1010.00 | 1061.00 | 260 | -0.28% | -59.34% |
| WILLIAM HILL | 118.70 | 0.59% | 0.70 | 345998 | 124.05 | 117.90 | 124.05 | 4325 | 117.05 | 118.75 | 923 | 0.00% | -37.08% |
| WITAN INVESTMENT TST | 188.20 | 1.07% | 2.00 | 28 | 188.20 | 188.20 | 188.20 | 2000 | 106.00 | 191.40 | 5000 | 2.06% | -18.70% |
| WIZZ AIR HLDGS LS -, | 3466.00 | 2.09% | 71.00 | 40449 | 3426.00 | 3426.00 | 3468.00 | 81 | 3460.00 | 3500.00 | 53 | 4.78% | -11.20% |
| WORKSPACE GROUP | 644.00 | 2.71% | 17.00 | 18371 | 647.50 | 640.00 | 652.00 | 4207 | 617.00 | 681.00 | 14 | -3.01% | -45.88% |
| Worldwide Healthcare | 3685.00 | 0.14% | 5.00 | 11 | 3695.00 | 3670.00 | 3705.00 | 203 | 3685.00 | 3715.00 | 170 | 1.94% | 17.73% |
| XP POWER | 3580.00 | 0.56% | 20.00 | 926 | 3530.00 | 3510.00 | 3580.00 | 65 | 2840.00 | 3600.00 | 44 | 0.85% | 15.86% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung