06.07.2020 22:18:21
FTSE 250
17550.03
GBP
248.0000
1.43%
06.07.2020 17:35
 
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
SMI
25.03
26.51
SMI
-15.56
-10.68
SMI
-19.8
-3.42
2018
2019
2020
{"2018":{"performance":-15.56,"chartHeight":19.839454662194,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":25.03,"chartHeight":22,"year":2019,"ID_NOTATION":"325021"},"2020":{"performance":-19.8,"chartHeight":20.937462270098,"year":2020,"ID_NOTATION":"325021"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.42,"chartHeight":12.936136629781,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.55,"chartHeight":18.068917584585,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.98,"chartHeight":13.62708342454,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 06.07.2020 22:18:20
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%