Finanz und Wirtschaft 
22.05.2019 19:05:26
Chart
Kursdaten
| Kurs | 19307.27 | Eröffnung | 19436.36 |
| Diff. absolut | -129.09 | Tages-Hoch | 19508.75 |
| Diff. % | -0.66 % | Tages-Tief | 19300.66 |
| Volumen | 408207 | Umsatz | 96589562522 |
| Schlusskurs vom 21.05.2019 | 19436.36 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 22.05.2019 / 17:46 |
| Währung | GBP | Aktualisierungsstand | 22.05.2019 / 19:05 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 11.05% | 20011.0 | 17250.0 |
| 1 Woche | 0.36% | 19548.6 | 19311.8 |
| 1 Monat | -2.01% | 20011.0 | 19126.5 |
| 3 Monate | 1.04% | 20011.0 | 18775.4 |
| 6 Monate | 4.58% | 20011.0 | 17054.7 |
| 1 Jahr | -8.05% | 21371.5 | 17054.7 |
| 3 Jahre | 14.86% | 21371.5 | 14951.6 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I INFRASTRUCTURE | 286.00 | 0.35% | 1.00 | 6568 | 286.50 | 284.75 | 286.50 | 550 | 285.00 | 286.00 | 92 | 2.51% | 10.57% |
| 888 HOLDINGS | 130.70 | -2.17% | -2.90 | 110303 | 133.00 | 129.50 | 133.00 | 2062 | 130.60 | 135.90 | 9155 | -1.62% | -23.70% |
| A.G. BARR LS-,04167 | 931.00 | -0.11% | -1.00 | 7716 | 934.00 | 931.00 | 939.00 | 200 | 928.00 | 931.00 | 920 | 8.12% | 17.53% |
| ABERFORTH SMALLER CO | 1292.00 | -0.62% | -8.00 | 75 | 1296.00 | 1290.00 | 1296.00 | 20 | 1288.00 | 1294.00 | 900 | - | 13.53% |
| ACACIA MINING PLC | 154.30 | -2.96% | -4.70 | 25860 | 149.90 | 149.90 | 155.60 | 550 | 150.00 | 154.60 | 991 | 4.26% | -13.00% |
| AGGREKO | 813.20 | 0.05% | 0.40 | 59108 | 815.20 | 806.80 | 817.00 | 4176 | 805.40 | 815.80 | 2992 | -1.36% | 11.13% |
| AJ BELL PLC (WI) -,0 | 433.00 | 0.46% | 2.00 | 23003 | 427.00 | 424.00 | 436.00 | 4733 | 415.00 | 437.00 | 366 | 2.12% | - |
| ALLIANCE TRUST | 772.00 | -0.64% | -5.00 | 2743 | 772.00 | 772.00 | 776.00 | 502 | 650.00 | 775.00 | 1500 | 0.92% | 12.37% |
| AMIGO HLDGS PLC. LS- | 226.50 | -0.22% | -0.50 | 179463 | 221.75 | 221.75 | 229.50 | 2500 | 219.50 | 226.00 | 100 | 0.11% | -19.09% |
| APAX GLOBAL ALPHA LT | 144.50 | 0.35% | 0.50 | 50 | 144.50 | 144.50 | 144.50 | 50 | 144.50 | 145.00 | 1404 | -3.99% | 0.35% |
| ASCENTIAL PLC LS-,01 | 391.60 | 0.93% | 3.60 | 127007 | 390.80 | 389.00 | 393.20 | 6735 | 388.00 | 391.80 | 221 | 6.77% | 3.19% |
| ASHMORE GROUP | 469.60 | 0.17% | 0.80 | 177490 | 471.60 | 468.80 | 477.20 | 380 | 469.60 | 470.20 | 30 | 1.25% | 28.87% |
| AVAST PLC. (WI) LS-, | 316.60 | 2.00% | 6.20 | 270520 | 311.60 | 311.60 | 318.40 | 1429 | 316.60 | 319.80 | 14213 | 2.85% | 9.10% |
| AVEVA GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Assura PLC | 62.20 | -0.80% | -0.50 | 373558 | 62.55 | 61.90 | 62.80 | 2800 | 62.00 | 62.30 | 16386 | 2.30% | 17.14% |
| Aston Martin Lagonda | 859.80 | -2.43% | -21.40 | 45216 | 870.95 | 856.00 | 878.60 | 120 | 859.60 | 869.90 | 2292 | 7.41% | -28.79% |
| B & M Europ.Value Re | 379.90 | -1.17% | -4.50 | 1225248 | 384.70 | 376.10 | 385.50 | 1240 | 379.90 | 380.20 | 40 | -2.16% | 35.44% |
| BABCOCK INT GROUP | 461.30 | -10.22% | -52.50 | 2840530 | 496.70 | 447.50 | 496.70 | 370 | 460.10 | 465.10 | 7218 | -0.70% | 4.60% |
| BAILLIE GIFFORD JP | 778.00 | 0.65% | 5.00 | 1172 | 777.50 | 777.00 | 778.00 | 90 | 765.00 | 779.00 | 61 | 0.91% | 14.86% |
| BAKKAVOR GRP PLC LS | 124.20 | -1.43% | -1.80 | 1605 | 125.00 | 124.20 | 125.00 | 100 | 124.20 | 125.00 | 1912 | -1.58% | -14.34% |
| BALFOUR BEATTY | 225.00 | -4.50% | -10.60 | 372391 | 234.00 | 223.40 | 234.00 | 700 | 224.60 | 225.20 | 700 | -3.28% | -5.34% |
| BANKERS INV TRUST | 895.00 | 0.34% | 3.00 | 249 | 897.00 | 895.00 | 897.00 | 750 | 895.00 | 907.00 | 1308 | 0.45% | 14.45% |
| BBA AVIATION | 265.20 | -1.27% | -3.40 | 241621 | 267.60 | 264.60 | 268.80 | 2763 | 265.00 | 265.60 | 4400 | -1.85% | 21.21% |
| BBGI SIVAV SA | 155.50 | -0.96% | -1.50 | 25340 | 157.50 | 155.50 | 157.50 | 1000 | 130.00 | 156.50 | 1742 | -0.96% | - |
| BEAZLEY PLC LS -,05 | 566.50 | -0.44% | -2.50 | 271136 | 568.50 | 563.50 | 574.00 | 1969 | 564.50 | 567.00 | 276 | 4.62% | 12.18% |
| BELLWAY | 2883.00 | -2.86% | -85.00 | 64737 | 2942.00 | 2883.00 | 2944.00 | 400 | 2881.00 | 2886.00 | 25 | -0.03% | 17.97% |
| BIG YELLOW GROUP | 1047.00 | -1.13% | -12.00 | 193233 | 1063.00 | 1039.00 | 1063.00 | 1320 | 1028.00 | 1048.00 | 900 | -0.95% | 20.34% |
| BLACKROCK SMLR CO | 1459.00 | 0.76% | 11.00 | 2573 | 1453.00 | 1448.00 | 1464.00 | 122 | 1452.00 | 1484.00 | 1455 | 0.07% | 22.61% |
| BODYCOTE PLC LS -,17 | 785.00 | -1.26% | -10.00 | 26500 | 797.75 | 783.00 | 798.50 | 110 | 784.00 | 792.00 | 2620 | -1.24% | 9.77% |
| BOVIS HOMES GROUP | 1011.00 | -3.44% | -36.00 | 94137 | 1058.00 | 1008.00 | 1062.50 | 871 | 998.00 | 1010.00 | 789 | -0.48% | 21.89% |
| BREWIN DOLPHIN | 308.60 | -0.13% | -0.40 | 31959 | 310.20 | 307.10 | 310.80 | 2769 | 296.20 | 311.80 | 3498 | 1.58% | -4.34% |
| BRITVIC | 929.00 | -0.75% | -7.00 | 328327 | 928.00 | 927.00 | 942.50 | 370 | 928.50 | 942.50 | 2614 | 2.13% | 17.15% |
| BTG | 834.50 | 0.06% | 0.50 | 56086 | 834.50 | 833.50 | 834.50 | 24 | 834.00 | 834.50 | 264 | -0.09% | 0.72% |
| Bank of Georgia | 1711.00 | -0.41% | -7.00 | 6522 | 1720.00 | 1700.00 | 1722.00 | 75 | 1710.00 | 1714.00 | 550 | 3.43% | 24.64% |
| British Empire Trust | 738.00 | 0.55% | 4.00 | 1828 | 734.00 | 734.00 | 738.00 | 1000 | 640.00 | 739.00 | 470 | 2.15% | 10.81% |
| CAIRN ENERGY | 172.60 | 0.82% | 1.40 | 346404 | 169.80 | 169.80 | 175.50 | 6800 | 172.30 | 179.70 | 18184 | 7.20% | 14.13% |
| CALEDONIA INVESTMENT | 2975.00 | -0.17% | -5.00 | 5 | 2975.00 | 2975.00 | 2975.00 | 83 | 2910.00 | 2975.00 | 75 | -0.67% | 5.68% |
| CAPITA | 106.95 | -2.42% | -2.65 | 1328770 | 109.65 | 106.60 | 109.95 | 32961 | 105.80 | 107.05 | 950 | -6.24% | -2.75% |
| CAPITAL & COUNTIES | 224.90 | -1.10% | -2.50 | 598170 | 227.50 | 224.80 | 227.80 | 300 | 224.90 | 225.30 | 788 | -5.29% | -1.22% |
| CENTAMIN | 90.82 | -0.89% | -0.82 | 265774 | 92.18 | 90.54 | 92.18 | 1000 | 90.74 | 92.54 | 35995 | 1.47% | -16.56% |
| CHAR.COUR.FIN.SER. L | 338.50 | -0.37% | -1.25 | 7734 | 344.00 | 338.50 | 344.00 | 774 | 335.00 | 344.50 | 1689 | -4.38% | 35.29% |
| CINEWORLD GROUP | 304.45 | 0.61% | 1.85 | 668783 | 305.10 | 303.20 | 306.20 | 221 | 304.30 | 304.70 | 650 | 1.41% | 14.53% |
| CIVITAS SOCI.HOUS.LS | 83.60 | -1.47% | -1.25 | 33204 | 84.60 | 83.60 | 84.60 | 7500 | 83.50 | 87.00 | 6238 | -5.11% | -21.87% |
| CLOSE BROTHERS GROUP | 1437.00 | -4.07% | -61.00 | 50993 | 1493.50 | 1427.00 | 1494.50 | 100 | 1436.00 | 1440.00 | 166 | -0.27% | 4.10% |
| CLS HOLDINGS | 223.00 | 0.00% | 0.00 | 10497 | 225.50 | 217.50 | 225.50 | 719 | 217.50 | 223.00 | 225 | 0.22% | 3.00% |
| COBHAM | 114.50 | -0.04% | -0.05 | 655053 | 114.30 | 114.30 | 115.05 | 1936 | 114.50 | 114.60 | 6600 | 0.57% | 16.98% |
| CONTOURGLOBAL (WI) L | 199.60 | 0.15% | 0.30 | 9168 | 197.65 | 197.65 | 205.50 | 1340 | 196.00 | 203.00 | 1294 | -2.63% | 9.73% |
| COUNTRYSIDE PR.PLC L | 310.40 | -2.39% | -7.60 | 178357 | 315.40 | 309.20 | 319.20 | 3800 | 310.40 | 311.00 | 400 | -2.63% | 2.37% |
| CRANSWICK | 2842.00 | -1.11% | -32.00 | 68645 | 2880.00 | 2838.00 | 2888.00 | 662 | 2786.00 | 2844.00 | 410 | 3.23% | 8.78% |
| CYBG PLC LS 0,10 | 187.90 | -0.32% | -0.60 | 810955 | 188.95 | 187.20 | 192.20 | 2200 | 187.75 | 190.10 | 14444 | -1.00% | 3.86% |
| Card Factory | 190.00 | -1.04% | -2.00 | 38369 | 188.95 | 188.20 | 192.10 | 275 | 190.20 | 191.90 | 510 | 1.17% | 7.95% |
| City of London Inv T | 417.50 | -0.12% | -0.50 | 420 | 417.50 | 417.50 | 417.50 | 190 | 416.50 | 426.50 | 450 | 1.09% | 8.72% |
| Clarkson PLC | 2255.00 | -1.31% | -30.00 | 2122 | 2275.00 | 2255.00 | 2280.00 | 90 | 2260.00 | 2270.00 | 70 | -1.72% | 20.39% |
| Coats Group PLC | 82.85 | -0.72% | -0.60 | 86419 | 83.20 | 82.70 | 84.10 | 9900 | 82.75 | 83.10 | 1700 | -0.66% | 1.53% |
| Computacenter | 1265.00 | 0.64% | 8.00 | 17483 | 1262.00 | 1259.00 | 1288.00 | 285 | 1260.00 | 1266.00 | 160 | 3.35% | 26.25% |
| ConvaTec Group | 143.00 | 3.59% | 4.95 | 1498919 | 137.90 | 137.90 | 143.05 | 3557 | 142.85 | 143.00 | 901 | -3.02% | -1.60% |
| Crest Nicholson | 362.20 | -3.67% | -13.80 | 199164 | 371.80 | 362.00 | 372.40 | 3200 | 361.60 | 362.60 | 637 | -2.06% | 9.76% |
| DAEJAN | 5570.00 | -1.76% | -100.00 | 246 | 5680.00 | 5570.00 | 5680.00 | 34 | 5570.00 | 5680.00 | 34 | -1.24% | -0.54% |
| DECHRA PHARMA | 2738.00 | 0.81% | 22.00 | 13799 | 2704.00 | 2704.00 | 2750.00 | 365 | 2736.00 | 2740.00 | 14 | 2.93% | 32.66% |
| DOMINOS PIZZA UK&IRL | 239.30 | -0.66% | -1.60 | 365514 | 238.50 | 238.30 | 241.20 | 65 | 239.00 | 239.40 | 700 | -5.95% | 2.99% |
| DRAX GROUP | 317.20 | -1.31% | -4.20 | 147871 | 322.60 | 316.60 | 322.60 | 260 | 317.20 | 317.60 | 202 | -2.19% | -10.72% |
| DUNELM GROUP | 861.00 | -0.40% | -3.50 | 41362 | 856.50 | 856.50 | 868.50 | 143 | 859.50 | 869.50 | 2681 | 1.65% | 59.35% |
| Derwent London | 3278.00 | -1.27% | -42.00 | 35727 | 3312.00 | 3267.00 | 3332.00 | 248 | 3272.00 | 3280.00 | 360 | 0.91% | 16.45% |
| Diploma | 1495.00 | 0.20% | 3.00 | 13749 | 1487.00 | 1487.00 | 1514.00 | 1315 | 1480.00 | 1496.00 | 197 | -2.67% | 23.15% |
| Dixons Carphone | 119.25 | -3.99% | -4.95 | 280027 | 121.95 | 118.90 | 122.10 | 27069 | 117.80 | 119.35 | 9800 | -5.81% | -0.58% |
| EDINBURGH INV TRUST | 609.00 | -0.98% | -6.00 | 6187 | 612.00 | 609.00 | 613.00 | 230 | 608.00 | 611.00 | 390 | -1.14% | 2.35% |
| ELECTROCOMPONENTS | 648.20 | -1.28% | -8.40 | 337258 | 653.60 | 642.00 | 661.20 | 713 | 647.60 | 652.60 | 5024 | 4.95% | 27.60% |
| ELEMENTIS | 156.90 | -0.57% | -0.90 | 122628 | 157.10 | 156.20 | 158.20 | 650 | 154.00 | 157.40 | 500 | 3.00% | -13.25% |
| ENERGEAN OIL+GAS LS | 786.00 | 0.51% | 4.00 | 9633 | 771.00 | 771.00 | 793.00 | 86 | 783.00 | 789.00 | 182 | -1.75% | 26.37% |
| ENTERTAINMENT ONE CA | 415.60 | 1.76% | 7.20 | 424364 | 413.40 | 413.00 | 422.00 | 260 | 414.80 | 416.20 | 1352 | -10.24% | 17.47% |
| EQUINITI GRP PLC LS | 225.00 | 0.18% | 0.40 | 95151 | 226.00 | 224.80 | 226.40 | 3541 | 222.60 | 225.20 | 732 | 1.72% | 3.45% |
| EUROMONEY INST INV | 1314.00 | -4.09% | -56.00 | 38538 | 1370.00 | 1306.00 | 1376.00 | 220 | 1312.00 | 1316.00 | 106 | -1.86% | 15.13% |
| Ei Group | 215.80 | -0.64% | -1.40 | 84118 | 217.20 | 215.20 | 217.40 | 750 | 215.40 | 215.80 | 300 | -2.86% | 19.47% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| F&C COMMERCIAL PPTY | 121.90 | 0.08% | 0.10 | 71586 | 121.90 | 121.60 | 121.90 | 1300 | 121.20 | 122.20 | 650 | 2.01% | -2.72% |
| FDM Group | 969.00 | -2.22% | -22.00 | 2366 | 984.00 | 961.00 | 984.00 | 100 | 967.00 | 996.00 | 178 | 0.41% | 29.89% |
| FERREXPO | 215.80 | -1.86% | -4.10 | 209268 | 219.70 | 215.40 | 221.20 | 673 | 215.40 | 216.20 | 136 | 0.87% | 13.26% |
| FIDELITY CHINA SPC | 217.50 | 0.00% | 0.00 | 4448 | 218.00 | 217.50 | 218.25 | 2400 | 216.50 | 218.50 | 1100 | -2.68% | 14.47% |
| FIDELITY EUROPEAN | 238.00 | -0.42% | -1.00 | 6299 | 239.50 | 238.00 | 240.50 | 800 | 236.50 | 239.00 | 650 | 3.48% | 15.53% |
| FIDELITY SPEC VALUES | 259.00 | -0.77% | -2.00 | 190 | 259.00 | 259.00 | 259.00 | 171 | 247.00 | 258.00 | 226 | -0.19% | 16.14% |
| FINSBURY GR&INC TRUS | 901.00 | 0.67% | 6.00 | 9871 | 900.00 | 898.00 | 903.00 | 559 | 899.00 | 906.00 | 1300 | 1.81% | 19.97% |
| FIRSTGROUP | 109.60 | -1.62% | -1.80 | 205128 | 110.90 | 108.30 | 111.55 | 21753 | 106.50 | 111.40 | 13107 | -5.11% | 33.17% |
| FISHER JAMES & SONS | 1978.00 | -0.80% | -16.00 | 560 | 1974.00 | 1974.00 | 2015.00 | 69 | 1940.00 | 1988.00 | 30 | -1.35% | 14.47% |
| FUNDING CIRCLE LS-,0 | 253.50 | -0.98% | -2.50 | 11541 | 255.50 | 253.00 | 259.00 | 1494 | 253.50 | 255.50 | 453 | 2.63% | -22.78% |
| G4S Plc | 213.10 | -1.21% | -2.60 | 878318 | 217.00 | 212.40 | 219.10 | 3245 | 213.10 | 213.30 | 52 | -1.42% | 8.56% |
| GALLIFORD TRY PLC LS | 559.50 | -9.94% | -61.75 | 124166 | 610.50 | 559.50 | 610.50 | 2100 | 558.00 | 561.00 | 33 | 12.34% | 0.28% |
| GCP INFRA INVEST | 126.80 | -0.31% | -0.40 | 1249 | 126.80 | 126.80 | 126.80 | 2274 | 124.60 | 127.00 | 2517 | -1.40% | - |
| GENESIS EMERG. MKTS | 713.00 | 0.00% | 0.00 | 4526 | 716.00 | 711.00 | 716.00 | 110 | 711.00 | 728.00 | 42 | - | 11.06% |
| GENUS | 2712.00 | 1.42% | 38.00 | 7143 | 2730.00 | 2694.00 | 2736.00 | 12 | 2702.00 | 2714.00 | 290 | 7.13% | 24.49% |
| GO-AHEAD GROUP | 1863.00 | -0.21% | -4.00 | 4222 | 1876.50 | 1858.00 | 1892.00 | 600 | 1862.00 | 1884.00 | 1339 | -0.27% | 21.63% |
| GRAFTON GROUP | 895.50 | -1.65% | -15.00 | 25120 | 906.00 | 891.00 | 910.50 | 1300 | 894.50 | 896.00 | 848 | -0.65% | 41.60% |
| GRAINGER | 253.20 | -2.54% | -6.60 | 382292 | 260.20 | 251.60 | 260.20 | 4100 | 253.00 | 254.00 | 953 | 0.54% | 23.48% |
| GREAT PORTLAND EST | 750.80 | -2.19% | -16.80 | 106061 | 764.60 | 750.80 | 768.20 | 69 | 750.80 | 754.40 | 1361 | -1.05% | 13.75% |
| GREENCORE GROUP | 219.60 | 1.48% | 3.20 | 1180857 | 217.20 | 217.00 | 222.10 | 900 | 219.70 | 220.00 | 5300 | -3.68% | 23.37% |
| GREGGS PLC LS-,02 | 2098.00 | -3.23% | -70.00 | 58424 | 2176.00 | 2094.00 | 2180.00 | 554 | 2070.00 | 2122.00 | 652 | 4.73% | 71.52% |
| GVC HOLDINGS | 592.60 | -2.37% | -14.40 | 454876 | 605.00 | 591.00 | 611.80 | 190 | 592.20 | 594.80 | 825 | 0.92% | -12.47% |
| Games Workshop Group | 4464.00 | -2.53% | -116.00 | 14506 | 4570.00 | 4444.00 | 4580.00 | 132 | 4462.00 | 4484.00 | 23 | 4.01% | 45.88% |
| Greencoat U.K. Wind | 136.40 | -0.29% | -0.40 | 17326 | 136.70 | 136.40 | 136.80 | 828 | 135.20 | 136.00 | 1100 | -0.80% | 8.17% |
| Greene King | 633.00 | -0.09% | -0.60 | 174661 | 631.40 | 630.20 | 635.80 | 250 | 633.00 | 638.40 | 5261 | 3.77% | 20.41% |
| HASTINGS GROUP HLD.L | 187.50 | -0.85% | -1.60 | 187348 | 186.15 | 186.10 | 187.70 | 6300 | 187.20 | 187.60 | 80 | 1.02% | -0.05% |
| HAYS | 150.30 | 1.49% | 2.20 | 375438 | 148.20 | 148.20 | 150.60 | 7800 | 150.10 | 150.60 | 1400 | 2.87% | 6.82% |
| HERALD INVESTMENT | 1350.00 | 0.00% | 0.00 | - | 1350.00 | 1350.00 | 1350.00 | 199 | 1322.00 | 1372.00 | 192 | -1.32% | 27.36% |
| HG CAPITAL TRUST | 2135.00 | -0.70% | -15.00 | 1422 | 2140.00 | 2135.00 | 2150.00 | 104 | 2130.00 | 2150.00 | 70 | 0.47% | 18.78% |
| HICL INFRASTRUCTURE | 159.00 | -0.06% | -0.10 | 48896 | 159.00 | 158.60 | 159.40 | 1260 | 156.00 | 161.20 | 2131 | -1.36% | 1.21% |
| HILL & SMITH | 1254.00 | 0.00% | 0.00 | 8345 | 1259.00 | 1243.50 | 1260.00 | 100 | 1252.00 | 1255.00 | 259 | -0.24% | 4.67% |
| HILTON FOOD GROUP PL | 1040.00 | -3.70% | -40.00 | 339 | 1074.00 | 1040.00 | 1074.00 | 194 | 991.00 | 1044.00 | 194 | 0.97% | 13.54% |
| HOCHSCHILD MINING | 167.30 | 0.06% | 0.10 | 89991 | 168.55 | 166.10 | 169.00 | 1695 | 167.20 | 167.60 | 1000 | -3.91% | 7.01% |
| HOMESERVE | 1221.00 | 5.35% | 62.00 | 150024 | 1159.00 | 1159.00 | 1224.00 | 500 | 1220.00 | 1224.00 | 1641 | 7.22% | 34.61% |
| HOWDEN JOINERY GROUP | 508.00 | -1.51% | -7.80 | 300144 | 516.40 | 506.60 | 519.80 | 33 | 507.60 | 509.60 | 484 | -2.42% | 16.01% |
| HUNTING | 560.50 | -0.53% | -3.00 | 79048 | 563.50 | 558.00 | 564.00 | 1000 | 559.50 | 561.00 | 568 | -0.53% | 19.18% |
| Hammerson | 283.10 | -1.70% | -4.90 | 1403168 | 287.80 | 282.10 | 291.50 | 2651 | 282.80 | 283.10 | 1 | -1.23% | -12.67% |
| HarbourVest Global | 1619.00 | 1.82% | 29.00 | 3279 | 1623.00 | 1616.00 | 1623.00 | 238 | 1538.00 | 1630.00 | 2018 | 5.13% | 20.82% |
| IBSTOCK PLC LS -,01 | 246.40 | -1.36% | -3.40 | 69854 | 249.00 | 246.00 | 250.60 | 200 | 246.20 | 246.60 | 600 | -0.32% | 24.38% |
| IG GROUP HOLDINGS | 537.00 | 14.09% | 66.30 | 673071 | 499.10 | 497.10 | 546.40 | 6284 | 527.40 | 542.60 | 2479 | -1.98% | -18.21% |
| IMI PLC | 944.40 | -0.63% | -6.00 | 72404 | 947.60 | 941.80 | 956.40 | 354 | 943.40 | 944.60 | 1200 | -3.39% | 0.31% |
| INCHCAPE | 557.00 | -0.09% | -0.50 | 161295 | 557.50 | 556.00 | 564.50 | 720 | 556.00 | 558.00 | 2100 | -5.99% | 0.63% |
| INDIVIOR PLC DL 0,10 | 46.97 | -0.13% | -0.06 | 739356 | 47.63 | 46.66 | 49.24 | 2300 | 46.89 | 47.07 | 1372 | 4.51% | -57.82% |
| INTEGRAFIN HLDGS LS- | 399.25 | 0.18% | 0.70 | 24276 | 403.85 | 397.75 | 403.85 | 330 | 398.55 | 401.50 | 703 | 0.38% | 29.63% |
| INTERMED CAPITAL GRP | 1270.00 | 5.57% | 67.00 | 193365 | 1223.00 | 1223.00 | 1305.00 | 662 | 1262.00 | 1270.00 | 426 | 3.17% | 29.01% |
| INTL PUBLIC PARTNER | 154.20 | -0.13% | -0.20 | 101482 | 154.60 | 153.60 | 154.80 | 7600 | 154.00 | 154.80 | 433 | -1.78% | 0.52% |
| INTU PROPERTIES | 96.48 | -1.63% | -1.60 | 517501 | 97.74 | 96.36 | 98.50 | 35289 | 95.60 | 96.74 | 2089 | -0.99% | -15.52% |
| IP GROUP | 86.50 | -4.42% | -4.00 | 18399 | 91.30 | 86.10 | 91.30 | 1661 | 85.10 | 86.70 | 2800 | -2.37% | - |
| IWG PLC | 337.50 | -1.86% | -6.40 | 199943 | 345.00 | 334.60 | 345.30 | 13337 | 333.80 | 341.10 | 9761 | -0.97% | 61.87% |
| Inmarsat | 545.60 | 1.07% | 5.80 | 292566 | 542.60 | 541.80 | 546.30 | 420 | 542.40 | 545.80 | 420 | 1.79% | 43.01% |
| Investec Plc | 485.40 | 0.35% | 1.70 | 426901 | 483.50 | 482.60 | 499.40 | 295 | 484.70 | 486.30 | 344 | -0.21% | 9.98% |
| JD Sports Fashion | 618.20 | -1.72% | -10.80 | 325039 | 625.20 | 617.40 | 631.00 | 320 | 615.20 | 618.00 | 376 | 2.91% | 80.44% |
| JOHN LAING GROUP LS | 386.00 | -0.52% | -2.00 | 63320 | 387.00 | 385.40 | 389.20 | 3410 | 383.00 | 386.00 | 200 | 0.10% | 16.48% |
| JPM AMERICAN INV TST | 456.00 | 0.66% | 3.00 | 6995 | 459.25 | 456.00 | 460.00 | 662 | 455.50 | 457.50 | 1400 | 1.90% | 14.29% |
| JPM EM MKTS INV TST | 932.00 | 0.32% | 3.00 | 943 | 931.00 | 930.00 | 933.00 | 1200 | 931.00 | 933.00 | 715 | -0.11% | 10.30% |
| JPM INDIAN INV TRUST | 747.00 | 0.95% | 7.00 | 4411 | 741.50 | 741.50 | 748.00 | 404 | 731.00 | 744.00 | 439 | 6.11% | 6.56% |
| JPM Japan Inv Trust | 425.00 | -1.16% | -5.00 | 12920 | 425.50 | 423.50 | 425.50 | 655 | 407.50 | 432.00 | 608 | 2.29% | 13.33% |
| JUPITER EUROPEAN OPP | 835.00 | 0.97% | 8.00 | 3039 | 829.00 | 829.00 | 836.00 | 1111 | 835.00 | 838.00 | 1400 | 6.03% | 21.80% |
| JUST GROUP PLC LS -, | 59.10 | -6.12% | -3.85 | 558616 | 62.15 | 58.10 | 62.15 | 20000 | 58.75 | 60.05 | 26053 | -4.40% | -30.98% |
| Jupit Fund Mgt | 363.30 | 0.30% | 1.10 | 181086 | 363.50 | 361.50 | 367.60 | 954 | 363.10 | 363.50 | 3200 | 0.92% | 23.07% |
| KAZAKHMYS | 536.60 | -2.58% | -14.20 | 1731499 | 546.00 | 535.00 | 548.40 | 905 | 534.40 | 537.40 | 905 | -2.79% | 3.65% |
| KIER GROUP | 310.60 | -3.30% | -10.60 | 188602 | 317.20 | 304.80 | 319.00 | 513 | 305.00 | 311.40 | 2100 | -9.29% | -23.84% |
| LANCASHIRE | 687.00 | -1.15% | -8.00 | 29082 | 694.50 | 687.00 | 694.75 | 285 | 686.50 | 687.50 | 879 | 3.35% | 14.78% |
| LAW DEBENTURE CORP | 600.00 | -0.33% | -2.00 | 6466 | 604.00 | 600.00 | 604.00 | 650 | 598.00 | 614.00 | 3517 | -0.99% | 13.21% |
| LONDONMETRIC PROP PL | 206.20 | -1.62% | -3.40 | 55669 | 208.40 | 205.80 | 209.20 | 700 | 203.00 | 206.40 | 750 | 2.04% | 20.60% |
| MARSHALLS | 655.00 | -1.87% | -12.50 | 31560 | 668.50 | 653.00 | 669.50 | 240 | 654.50 | 655.50 | 94 | 2.85% | 43.24% |
| MCCARTHY + STONE PLC | 129.30 | -2.85% | -3.80 | 41135 | 133.10 | 128.70 | 133.10 | 1794 | 129.20 | 130.40 | 850 | -2.89% | -7.31% |
| MEGGITT | 511.60 | 0.35% | 1.80 | 410617 | 510.60 | 508.60 | 514.20 | 957 | 511.20 | 511.80 | 2300 | -5.73% | 8.47% |
| MERCANTILE INV TRUST | 208.00 | -0.05% | -0.10 | 6875 | 210.53 | 207.90 | 210.53 | 2800 | 207.80 | 212.45 | 1236 | -0.22% | 19.20% |
| METRO BANK LS -,0000 | 795.00 | 13.57% | 95.00 | 137585 | 707.50 | 707.50 | 795.00 | 29 | 791.00 | 797.00 | 230 | 36.59% | -58.82% |
| MILLENNIUM & COPTH | 460.00 | -0.43% | -2.00 | 4228 | 462.00 | 460.00 | 462.00 | 332 | 460.00 | 464.00 | 550 | 4.52% | -1.28% |
| MITCHELLS & BUTLERS | 243.50 | -1.62% | -4.00 | 92522 | 246.00 | 241.25 | 247.00 | 1168 | 241.50 | 244.00 | 500 | 1.64% | -3.47% |
| MONEYSUPERMARKET.COM | 371.20 | 1.14% | 4.20 | 362156 | 373.30 | 367.20 | 376.40 | 86 | 370.80 | 371.20 | 857 | 1.94% | 33.16% |
| MONKS INV TRUST | 873.00 | 0.58% | 5.00 | 4948 | 874.00 | 871.00 | 875.00 | 180 | 872.00 | 875.00 | 150 | 1.16% | 19.59% |
| MORGAN ADVAN MAT PLC | 255.90 | -1.27% | -3.30 | 12159 | 261.40 | 254.80 | 261.40 | 3307 | 251.00 | 259.00 | 6535 | 0.08% | -2.19% |
| Man Group | 149.25 | -0.30% | -0.45 | 246694 | 149.05 | 148.80 | 150.30 | 7900 | 148.95 | 150.05 | 12688 | 1.63% | 12.35% |
| Mediclinic Internati | 331.60 | 0.27% | 0.90 | 173684 | 330.80 | 328.10 | 337.20 | 3500 | 331.00 | 331.60 | 850 | -3.30% | 1.97% |
| Merlin Entertainment | 331.80 | -2.10% | -7.10 | 329476 | 337.50 | 327.90 | 337.80 | 1308 | 331.60 | 332.40 | 1209 | -10.20% | 4.05% |
| Murray Int Trust | 1147.00 | -0.09% | -1.00 | 1528 | 1149.00 | 1146.00 | 1152.00 | 1690 | 1148.00 | 1152.00 | 160 | 0.61% | 1.33% |
| NB GLOBAL RED | 89.90 | -0.55% | -0.50 | 8868 | 90.20 | 89.90 | 90.20 | 2100 | 89.80 | 91.30 | 12359 | - | 1.58% |
| NEWRIVER REIT LS-,01 | 221.50 | -3.49% | -8.00 | 31064 | 228.50 | 219.50 | 228.75 | 500 | 219.00 | 221.50 | 600 | -1.92% | 8.25% |
| NEXTENERGY SOLAR FD | 119.00 | -0.83% | -1.00 | 91030 | 120.00 | 119.00 | 120.50 | 1177 | 119.00 | 120.00 | 1913 | -1.24% | 3.03% |
| National Express | 397.20 | -2.17% | -8.80 | 27474 | 404.80 | 396.40 | 407.00 | 6745 | 393.40 | 397.80 | 1600 | -0.20% | 9.32% |
| ONESAVINGS BANK LS - | 412.40 | -0.72% | -3.00 | 153317 | 414.80 | 412.40 | 420.60 | 93 | 411.80 | 412.40 | 914 | -4.18% | 18.30% |
| PANTHEON INTL PART | 2215.00 | 1.84% | 40.00 | 405 | 2205.00 | 2200.00 | 2215.00 | 88 | 2215.00 | 2220.00 | 60 | 2.31% | 12.15% |
| PENNON GROUP | 716.00 | 0.25% | 1.80 | 167800 | 708.80 | 708.80 | 717.20 | 285 | 715.60 | 716.40 | 220 | -2.08% | 2.76% |
| PERPETUAL INC & GR | 319.50 | -1.08% | -3.50 | 1398 | 322.50 | 319.50 | 322.50 | 488 | 314.00 | 320.50 | 3300 | -1.99% | 3.57% |
| PERSONAL ASSETS TST | 41100.00 | -0.18% | -75.00 | 16 | 41200.00 | 41100.00 | 41200.00 | 28 | 41100.00 | 41350.00 | 3 | 0.98% | 5.12% |
| PETROFAC | 417.90 | -2.88% | -12.40 | 91064 | 426.60 | 416.60 | 429.50 | 8020 | 413.80 | 421.20 | 7951 | 1.44% | -9.98% |
| POLAR CAPITAL TECH | 1334.00 | -0.30% | -4.00 | 2384 | 1344.00 | 1334.00 | 1344.00 | 894 | 1310.00 | 1336.00 | 170 | - | 21.05% |
| PREMIER OIL | 94.92 | -3.24% | -3.18 | 569214 | 96.64 | 93.06 | 98.30 | 12400 | 94.82 | 95.64 | 513 | 5.26% | 42.84% |
| PZ CUSSONS | 199.80 | 0.71% | 1.40 | 15227 | 198.40 | 196.00 | 201.00 | 650 | 198.40 | 335.00 | 3000 | 2.06% | -6.68% |
| Pagegroup | 518.00 | 0.48% | 2.50 | 38555 | 518.00 | 515.50 | 520.50 | 310 | 516.50 | 519.00 | 350 | -0.67% | 14.05% |
| Paragon Banking | 462.00 | -2.04% | -9.60 | 205789 | 468.00 | 459.00 | 468.00 | 703 | 461.40 | 469.00 | 948 | 2.83% | 21.92% |
| Pershing Square | 17.10 | -0.58% | -0.10 | 8307 | 17.22 | 17.10 | 17.22 | 504 | 17.10 | 17.16 | 185 | -0.47% | 32.35% |
| Pets At Home Group | 167.50 | 12.49% | 18.60 | 802104 | 155.40 | 155.40 | 167.50 | 3623 | 163.00 | 168.70 | 13137 | 11.15% | 43.90% |
| Playtech | 405.80 | -0.27% | -1.10 | 272666 | 405.20 | 403.50 | 408.10 | 250 | 405.20 | 405.80 | 272 | 3.30% | 5.69% |
| Plus500 | 632.80 | 5.96% | 35.60 | 17545 | 600.20 | 600.20 | 637.80 | 1800 | 632.80 | 634.60 | 550 | 4.66% | -53.64% |
| Polymetal Intl | 825.80 | 0.24% | 2.00 | 100626 | 816.60 | 816.60 | 837.00 | 4153 | 815.00 | 826.60 | 147 | 3.54% | -0.22% |
| Polypipe Group | 421.00 | -0.43% | -1.80 | 17463 | 419.90 | 418.70 | 422.60 | 360 | 420.60 | 424.80 | 2157 | -0.75% | 28.43% |
| Primary Health Prope | 133.20 | -0.89% | -1.20 | 23812 | 134.40 | 133.20 | 134.40 | 900 | 133.00 | 133.40 | 1400 | 0.45% | 20.22% |
| Provident Financial | 471.80 | -2.22% | -10.70 | 74791 | 476.40 | 470.25 | 484.40 | 7265 | 466.00 | 474.60 | 1271 | 0.17% | -16.38% |
| QINETIQ GROUP | 298.40 | -1.84% | -5.60 | 136951 | 303.80 | 298.40 | 304.00 | 10 | 298.40 | 299.00 | 523 | 1.67% | 5.74% |
| QUILTER PLC 144A LS- | 138.62 | -1.55% | -2.18 | 409590 | 141.16 | 137.64 | 141.74 | 930 | 138.58 | 139.48 | 13146 | -0.94% | 19.52% |
| RANK GROUP | 155.80 | 0.97% | 1.50 | 2350 | 155.10 | 155.00 | 158.20 | 1282 | 154.80 | 157.60 | 1295 | -1.84% | 10.69% |
| RATHBONE BROTHERS | 2275.00 | -2.15% | -50.00 | 2143 | 2280.00 | 2255.00 | 2330.00 | 70 | 2270.00 | 2290.00 | 50 | -4.01% | -3.93% |
| REDROW | 554.00 | -3.48% | -20.00 | 57804 | 564.50 | 551.00 | 566.00 | 280 | 553.00 | 554.00 | 200 | -0.52% | 17.29% |
| RENISHAW | 3936.00 | -0.25% | -10.00 | 19046 | 3968.00 | 3910.00 | 3990.00 | 1 | 3932.00 | 3938.00 | 18 | 1.75% | -6.40% |
| RESTAURANT GROUP | 128.00 | -4.90% | -6.60 | 257346 | 133.00 | 127.10 | 133.60 | 20558 | 126.50 | 128.10 | 165 | -1.97% | -4.54% |
| RHI Magnesita | 4890.00 | 1.96% | 94.00 | 5687 | 4818.00 | 4804.00 | 4896.00 | 95 | 4832.00 | 4892.00 | 35 | -0.66% | 21.29% |
| RIT CAPITAL PARTNERS | 2045.00 | 0.25% | 5.00 | 5150 | 2032.50 | 2032.50 | 2047.50 | 28 | 2035.00 | 2045.00 | 550 | 0.74% | 7.41% |
| ROTORK | 301.90 | 1.07% | 3.20 | 1140258 | 299.30 | 297.90 | 304.30 | 600 | 301.70 | 302.00 | 550 | 5.26% | 21.83% |
| RPC GROUP | 788.80 | -0.13% | -1.00 | 149892 | 790.60 | 788.80 | 790.60 | 135 | 788.60 | 789.00 | 1400 | -0.23% | 21.35% |
| Renewables Infrastru | 123.80 | 0.32% | 0.40 | 157984 | 123.60 | 123.20 |