29.09.2020 15:59:17
FTSE 250
17206.77
GBP
-163.5000
-0.94%
29.09.2020 15:44
 
Chart
Kursdaten
Kurs 17206.77 Eröffnung 17370.27
Diff. absolut -163.50 Tages-Hoch 17398.11
Diff. % -0.94 % Tages-Tief 17188.22
Volumen 151564483 Umsatz 37373591713
Schlusskurs vom 28.09.2020 17370.27 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 29.09.2020 / 15:44
Währung GBP Aktualisierungsstand 29.09.2020 / 15:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.62% 22114.3 12373.5
1 Woche 2.96% 17395.4 16738.1
1 Monat -2.35% 17861.9 16738.1
3 Monate 1.50% 18096.5 16738.1
6 Monate 17.61% 18447.9 14083.3
1 Jahr -13.02% 22114.3 12373.5
3 Jahre -11.73% 22114.3 12373.5
SMI
25.03
26.51
SMI
-15.56
-10.68
SMI
-20.62
-2.9
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":-20.62,"chartHeight":21.122361170235,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.09.2020 15:59:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I INFRASTRUCTURE 288.50 0.00% 0.00 12061 287.50 287.25 289.00 701 287.50 289.00 848 1.58% -2.53%
4IMPRINT GROUP 1864.00 -1.48% -28.00 464 1896.00 1858.00 1896.00 249 1872.00 1882.00 83 0.64% -45.79%
888 Holdings 208.00 2.46% 5.00 32931 204.50 204.50 213.00 871 207.50 208.50 1089 9.73% 22.73%
ABERFORTH SMALLER CO 830.00 -0.12% -1.00 602 828.00 828.00 830.00 6 827.00 832.00 117 3.88% -45.69%
AGGREKO 366.80 -3.27% -12.40 91485 371.80 365.60 376.00 493 365.80 367.40 3 5.45% -54.48%
AIRTEL AFRICA PLC DL 61.50 3.36% 2.00 10681 60.90 59.40 61.50 416 61.40 62.00 20 -4.95% -25.49%
AJ BELL PLC (WI) -,0 449.00 -1.54% -7.00 4682 452.50 448.00 455.00 240 449.50 452.50 849 4.95% 6.05%
ALLIANCE TRUST 812.00 1.63% 13.00 9330 808.00 807.00 813.00 212 805.00 813.00 120 2.14% -3.56%
ALLIANZ TECH TST 2470.00 0.51% 12.50 50 2495.00 2465.00 2495.00 375 2000.00 2590.00 408 6.62% 48.85%
AO World 213.50 1.91% 4.00 24676 211.50 211.00 215.00 1743 212.50 213.50 263 10.96% 121.69%
APAX GLOBAL ALPHA LT 158.40 -1.00% -1.60 14876 158.40 158.40 158.40 1371 154.40 160.00 1287 2.56% -6.43%
ASCENTIAL PLC LS-,01 290.00 -2.55% -7.60 17546 296.20 287.40 297.40 978 289.80 291.00 239 5.91% -24.27%
ASHMORE GROUP 354.60 -1.61% -5.80 95502 358.80 354.60 362.40 1406 354.20 354.80 821 -1.69% -30.42%
Assura PLC 77.70 -2.75% -2.20 316162 80.10 77.40 80.10 2779 77.60 77.80 7427 1.65% 3.10%
Aston Martin Lagonda 51.70 -2.45% -1.30 830828 54.00 51.35 54.15 2690 51.65 51.85 9765 -1.12% -89.80%
AVI Global Trust 741.00 0.54% 4.00 142 739.00 739.00 741.00 149 742.00 748.00 67 1.10% -5.57%
AVON RUBBER 4220.00 -0.24% -10.00 1927 4265.00 4175.00 4265.00 27 4205.00 4220.00 56 0.00% 101.91%
BABCOCK INT GROUP 233.70 -0.30% -0.70 87422 236.40 228.70 237.40 906 232.80 233.50 1843 8.37% -62.60%
BAILLIE GIFFORD JP 902.00 1.81% 16.00 1 902.00 902.00 902.00 200 802.00 901.00 372 1.12% 8.54%
BAI.GIF. US GROWTH L 260.50 -0.57% -1.50 20383 261.00 260.50 262.00 4130 236.00 261.00 187 6.07% 87.14%
BALFOUR BEATTY 224.80 -0.88% -2.00 51429 225.00 224.20 226.20 311 224.40 225.00 392 0.35% -13.63%
BANKERS INV TRUST 1016.00 2.83% 28.00 302 1010.00 1010.00 1016.00 523 968.00 1018.00 215 -0.60% -1.00%
BB HEALTHCA.TR.RED.L 165.00 -0.30% -0.50 251 165.00 165.00 165.00 874 164.50 165.00 108 3.44% 15.33%
BBGI SIVAV SA 171.20 -0.23% -0.40 776 171.00 171.00 171.20 3795 166.80 171.20 1773 0.59% 2.45%
BEAZLEY PLC LS -,05 313.40 -1.20% -3.80 121547 313.20 311.60 316.90 98 313.20 313.60 805 -18.08% -43.05%
BELLWAY 2293.00 -2.76% -65.00 19582 2342.00 2284.00 2356.00 45 2291.00 2295.00 101 9.32% -37.96%
BIFFA PLC LS-,01 216.00 -2.04% -4.50 57694 203.00 203.00 221.00 2472 215.50 217.50 1784 11.48% -18.93%
Big Yellow Group 1050.00 -2.96% -32.00 9726 1079.00 1049.00 1079.00 133 1048.00 1053.00 215 6.71% -9.30%
BLACKROCK SMLR CO 1178.00 1.03% 12.00 29 1178.00 1178.00 1178.00 233 1158.00 1190.00 700 -2.18% -31.81%
BLACKROCK WLD MINING 399.00 -0.25% -1.00 6442 400.00 399.00 400.50 217 398.00 410.50 300 -1.48% 4.85%
BMO COMMERCIAL PPTY 63.00 -0.32% -0.20 3708 63.30 62.80 63.30 9490 60.30 79.80 20000 1.61% -45.80%
BODYCOTE PLC LS -,17 588.00 -0.68% -4.00 16940 585.00 578.50 588.50 585 587.00 588.50 3 2.87% -37.88%
BREWIN DOLPHIN 232.00 -1.49% -3.50 34631 236.50 230.50 236.50 153 231.50 232.50 380 3.18% -36.52%
BRITVIC 824.50 -0.06% -0.50 17467 828.50 818.00 828.50 122 824.00 825.00 610 1.98% -8.69%
C&C Group 191.80 -2.34% -4.60 17867 199.40 191.60 199.40 1204 191.80 192.40 312 1.55% -51.14%
Cairn Energy 139.60 -1.34% -1.90 79515 139.80 135.90 140.90 1087 138.80 139.60 1244 10.81% -31.18%
CALEDONIA INVESTMENT 2480.00 0.30% 7.50 218 2475.00 2455.00 2485.00 2 2475.00 2625.00 25 3.02% -21.01%
CALISEN PLC LS -,01 165.00 -0.63% -1.05 5940 163.10 163.10 165.00 34 164.45 166.00 4817 10.11% 0.00%
CAPITA 30.08 1.42% 0.42 1058666 29.17 28.82 30.28 12395 29.88 30.15 5395 8.72% -81.97%
CAPITAL & COUNTIES 109.60 -4.36% -5.00 135824 113.60 108.80 113.60 2701 108.90 109.30 1359 1.51% -56.09%
Carnival 978.60 1.90% 18.20 125026 986.80 948.80 996.00 500 978.40 980.40 220 7.64% -73.63%
CENTAMIN 201.60 0.85% 1.70 249696 202.30 198.95 202.60 1481 201.50 201.70 1004 -2.49% 57.77%
CENTRICA 39.91 -2.44% -1.00 754581 40.78 39.85 40.78 1029 39.86 39.91 1029 4.23% -54.13%
CHEMRING GROUP 232.50 -1.48% -3.50 5001 242.50 227.50 242.50 161 232.00 235.00 877 -5.98% -1.26%
Cineworld Group 40.75 -7.39% -3.25 330521 43.45 40.10 43.65 2728 40.51 40.78 2536 2.31% -79.96%
City of London Inv T 318.00 -0.78% -2.50 1870 319.00 317.00 319.00 2000 311.00 323.00 3964 3.55% -27.73%
CIVITAS SOCI.HOUS.LS 106.20 -0.75% -0.80 6036 107.60 106.00 107.60 500 105.80 110.40 11921 0.94% 16.43%
Clarkson PLC 2355.00 -1.26% -30.00 25 2350.00 2350.00 2385.00 4 2340.00 2370.00 1 -3.53% -20.78%
CLOSE BROTHERS GROUP 1002.00 -1.67% -17.00 10426 1007.00 995.00 1010.00 116 999.00 1003.00 612 5.32% -36.43%
CLS HOLDINGS 214.50 0.00% 0.00 100738 218.00 214.50 218.00 5 186.00 215.00 1261 3.87% -28.62%
CMC MARKETS PLC LS - 315.50 -1.10% -3.50 24802 324.00 306.50 329.00 243 312.50 316.00 509 -5.06% 116.42%
Coats Group PLC 54.70 0.55% 0.30 11088 54.60 54.40 54.90 2431 54.60 54.90 1399 3.62% -27.27%
Computacenter 2362.00 0.51% 12.00 3929 2326.00 2324.00 2362.00 70 2360.00 2366.00 41 3.07% 32.25%
CONTOURGLOBAL (WI) L 193.60 0.31% 0.60 5715 196.80 190.40 198.40 1118 192.40 192.60 6 -4.63% -6.92%
ConvaTec Group 176.70 -1.40% -2.50 563950 176.90 174.50 179.00 4836 176.70 176.80 1873 -1.10% -9.95%
COUNTRYSIDE PR.PLC L 352.00 1.24% 4.30 203443 346.80 345.00 354.40 202 351.00 351.60 558 8.66% -23.88%
CRANSWICK 3654.00 1.16% 42.00 8308 3602.00 3570.00 3656.00 18 3650.00 3658.00 111 6.86% 6.24%
Crest Nicholson 193.95 -0.94% -1.85 22880 193.30 191.30 195.40 800 193.00 194.80 459 16.20% -54.74%
DECHRA PHARMA 3204.00 -0.12% -4.00 10028 3182.00 3182.00 3216.00 99 3202.00 3208.00 103 0.56% 10.77%
Derwent London 2494.00 -2.20% -56.00 22420 2554.00 2478.00 2556.00 78 2494.00 2496.00 30 3.83% -36.38%
Diploma 2192.00 -1.88% -42.00 11488 2224.00 2180.00 2236.00 68 2192.00 2198.00 254 29.66% 9.94%
Direct Line Insuranc 270.00 -2.60% -7.20 301489 277.60 269.70 277.60 611 269.90 270.10 2397 -8.12% -11.55%
DIVERS.GAS+OIL PLC L 105.40 -0.57% -0.60 13458 104.60 104.60 106.00 2204 105.20 106.00 12298 10111.95% 0.00%
Dixons Carphone 92.90 -0.21% -0.20 247064 92.53 92.53 94.00 180 92.60 92.90 1646 5.80% -35.79%
DOMINOS PIZZA UK&IRL 370.00 -0.32% -1.20 176919 370.80 367.60 373.80 804 369.00 370.20 421 7.66% 15.55%
DRAX GROUP 265.60 0.38% 1.00 29624 264.80 261.20 265.80 153 265.40 266.20 3 0.53% -15.52%
DUNELM GROUP 1357.00 0.41% 5.50 25055 1344.00 1344.00 1370.00 10 1356.00 1358.00 268 5.26% 16.41%
EasyJet 494.00 -1.61% -8.10 168564 507.40 484.15 507.40 176 493.30 494.00 1296 1.17% -64.63%
EDINBURGH INV TRUST 441.00 -0.23% -1.00 542 441.50 440.50 441.50 199 439.00 442.00 222 0.80% -29.73%
EDINBURGH WORLDWIDE 290.00 0.35% 1.00 10422 291.00 290.00 291.00 75 289.50 302.50 3207 5.67% 48.21%
ELECTROCOMPONENTS 706.00 -0.63% -4.50 50498 710.50 699.00 710.50 1259 705.00 706.00 6 0.82% 5.10%
ENERGEAN PLC LS -,01 588.60 0.33% 1.95 20984 573.90 566.00 590.00 310 584.60 591.90 177 -5.18% -36.58%
Essentra 248.00 -2.21% -5.60 10177 250.60 247.60 252.60 3 248.00 248.60 210 4.28% 0.00%
EUROMONEY INST INV 797.00 -2.57% -21.00 4203 814.00 789.00 814.00 12 793.00 797.00 135 1.24% -37.46%
JUPITER EUROPEAN OPP 671.00 -0.15% -1.00 469 669.50 669.50 671.00 2694 648.00 693.00 546 1.20% -16.31%
FDM Group 1032.00 -2.09% -22.00 4912 1036.00 1025.00 1036.00 24 1028.00 1034.00 270 1.15% 1.15%
FERREXPO 176.50 -0.59% -1.05 48002 179.80 174.90 179.80 5099 176.30 176.60 686 -5.56% 11.32%
FIDELITY CHINA SPC 323.00 0.15% 0.50 437 325.00 321.50 325.00 104 321.00 324.00 1797 -1.07% 40.52%
FIDELITY EUROPEAN 261.00 0.58% 1.50 91 261.00 261.00 261.00 210 258.50 261.50 467 -0.76% -0.38%
FIDELITY SPEC VALUES 173.60 0.29% 0.50 1610 174.00 173.20 174.20 253 172.00 199.00 85 2.12% -37.44%
FINSBURY GR&INC TRUS 839.00 -0.94% -8.00 271 840.00 837.00 840.00 1078 823.00 854.00 125 2.67% -6.72%
FIRSTGROUP 38.94 -2.94% -1.18 122896 39.74 38.56 39.74 5012 38.88 39.04 2144 7.39% -68.03%
FISHER JAMES & SONS 1122.00 -0.36% -4.00 124 1112.00 1112.00 1144.00 490 1120.00 1144.00 43 -2.60% -44.53%
Foresight Solar Fund 104.00 0.00% 0.00 7609 104.00 104.00 104.00 1900 104.00 104.50 146 -0.48% -17.13%
Frasers Group 342.80 -3.16% -11.20 18430 350.80 339.40 353.00 79 342.80 344.40 578 1.90% -22.61%
FUTURE 1904.00 -0.42% -8.00 7787 1890.00 1878.00 1940.00 102 1900.00 1904.00 338 5.17% 31.32%
G4S Plc 188.85 -0.37% -0.70 374745 188.80 188.40 190.35 334 188.45 188.70 791 1.50% -13.41%
Games Workshop Group 10100.00 0.60% 60.00 4748 10100.00 10010.00 10210.00 1 10090.00 10110.00 2 7.21% 63.65%
GAMESYS GROUP PLC LS 1132.00 -0.70% -8.00 11280 1152.00 1128.00 1152.00 176 1132.00 1134.00 281 6.74% 60.79%
GCP INFRA INVEST 115.50 -0.60% -0.70 85381 115.80 115.50 116.00 8337 110.80 115.60 1179 0.35% -11.97%
GCP STUDENT LIVING L 121.40 -3.04% -3.80 33904 124.20 119.50 124.50 527 121.20 122.20 243 -1.88% -36.70%
GENESIS EMERG. MKTS 743.00 -1.85% -14.00 70 743.00 743.00 743.00 78 745.00 754.00 174 2.02% -4.66%
GENUS 3850.00 0.42% 16.00 2519 3844.00 3826.00 3854.00 19 3844.00 3858.00 35 2.46% 20.57%
GRAFTON GROUP 678.50 -0.80% -5.50 37419 685.50 677.00 687.75 383 676.50 678.50 9 3.64% -21.56%
GRAINGER 295.40 -3.15% -9.60 70019 303.40 293.80 304.60 354 294.80 295.60 839 2.97% -2.31%
GREAT PORTLAND EST 594.80 -2.83% -17.30 92072 617.00 590.40 617.40 207 594.40 595.00 251 12.98% -29.01%
Greencoat U.K. Wind 132.00 0.00% 0.00 313598 131.60 131.20 133.00 4167 132.00 132.40 2828 0.00% -12.35%
GREENCORE GROUP 101.80 -3.05% -3.20 95708 103.30 101.50 104.10 808 101.20 101.70 242 7.31% -60.84%
GREGGS PLC LS-,02 1120.00 -8.31% -101.50 102278 1228.00 1114.50 1228.00 465 1119.00 1121.00 4 5.85% -46.89%
HarbourVest Global 1658.00 4.94% 78.00 1650 1612.00 1612.00 1672.00 1000 800.00 1648.00 29 4.94% -8.30%
HASTINGS GROUP HLD.L 252.80 0.00% 0.00 38336 253.00 252.60 253.00 95900 252.60 252.80 4003 0.12% 40.52%
HAYS 112.30 -0.71% -0.80 189854 112.70 111.00 112.70 248 112.10 112.40 867 3.57% -37.75%
HELIOS TOWER PL WI L 156.00 -2.38% -3.80 5770 162.80 156.00 162.80 2434 152.00 155.40 750 -1.36% 2.04%
HENDERSON SMALLER CO 744.50 -1.52% -11.50 586 743.00 741.50 744.50 238 718.00 745.00 800 2.16% -31.27%
HERALD INVESTMENT 1630.00 -1.09% -18.00 208 1658.00 1630.00 1658.00 33 1616.00 1636.00 74 8.71% 10.75%
HG CAPITAL TRUST 283.50 4.04% 11.00 1759 283.75 283.50 285.50 5000 250.00 279.50 592 1.07% 10.31%
HICL Infrastructure 166.60 -0.12% -0.20 76963 166.80 166.60 167.00 1564 166.20 166.60 11283 3.22% -2.46%
HILL & SMITH 1220.00 0.99% 12.00 5211 1210.00 1204.00 1234.00 52 1218.00 1226.00 80 0.50% -18.43%
Hilton Food Group 1190.00 -1.00% -12.00 289 1173.00 1165.00 1194.00 7 1188.00 1192.00 4 2.91% 10.68%
HIPGNOSIS SONGS FUND 117.00 1.30% 1.50 157972 116.50 116.50 117.00 2000 116.00 117.00 910 -2.12% 10.00%
HISCOX LTD LS-,065 894.60 -0.49% -4.40 100254 910.40 882.40 910.80 189 894.80 895.40 84 0.94% -36.69%
HOCHSCHILD MINING 216.20 3.05% 6.40 57713 211.80 210.40 217.60 1837 216.60 217.60 1035 -8.14% 14.46%
HOWDEN JOINERY GROUP 581.80 -0.41% -2.40 173254 580.20 577.00 583.40 191 581.40 582.00 214 5.68% -13.19%
IBSTOCK PLC LS -,01 150.70 -1.82% -2.80 321068 153.10 150.70 153.40 1285 150.70 151.00 3949 6.82% -51.02%
ICG Enterprise Trust 790.00 0.00% 0.00 537 790.00 790.00 790.00 725 690.00 790.00 2000 2.07% -19.88%
IG GROUP HOLDINGS 790.50 -0.32% -2.50 45903 805.00 784.00 805.50 1235 789.50 791.00 826 -4.63% 13.87%
IMI PLC 1060.00 0.09% 1.00 34538 1060.00 1049.00 1066.00 454 1060.00 1061.00 79 3.72% -10.10%
IMPAX ENVRMT MARKETS 348.25 0.51% 1.75 45920 347.00 347.00 349.00 1188 346.50 351.50 626 3.28% 5.00%
Inchcape 434.80 -1.09% -4.80 52482 434.60 433.20 438.60 239 434.60 435.00 6 2.76% -37.87%
INDIVIOR PLC DL 0,10 116.40 -0.17% -0.20 126528 115.20 112.50 116.40 54 115.90 116.30 1622 1.13% 198.36%
INTEGRAFIN HLDGS LS- 502.00 -2.33% -12.00 6600 528.00 502.00 528.00 152 499.50 503.00 422 2.39% 15.25%
INTL PUBLIC PARTNER 159.80 -0.37% -0.60 24288 160.00 158.80 160.00 8753 156.60 159.80 3780 3.22% -4.18%
Investec Plc 139.55 0.61% 0.85 124780 138.30 135.75 141.50 1653 139.20 140.10 583 6.16% -56.16%
IP Group 79.70 -3.86% -3.20 94960 81.40 79.40 81.40 2208 79.40 80.00 136 11.73% 15.78%
ITV Plc 66.18 0.21% 0.14 1959222 65.68 65.24 66.70 902 66.14 66.20 7292 10.51% -56.28%
IWG PLC 256.80 -2.13% -5.60 79772 259.60 256.80 260.20 1697 256.00 256.60 26 -3.03% -39.79%
JLEN ENVIRONMENT.ASS 117.00 0.65% 0.75 1093 117.00 117.00 117.00 1093 117.00 117.00 69 2.65% -3.93%
JOHN LAING GROUP LS 317.80 0.00% 0.00 42271 312.40 312.40 317.80 469 317.20 317.60 138 7.73% -16.46%
WOOD GROUP (JOHN) 215.10 -1.51% -3.30 1793081 218.10 212.60 218.50 725 214.10 215.00 1192 1.25% -45.51%
JPM EM MKTS INV TST 1067.00 -0.65% -7.00 583 1068.00 1067.00 1068.00 141 1066.00 1076.00 91 2.78% 1.32%
JPM AMERICAN INV TST 511.00 0.00% 0.00 6578 509.00 508.00 511.00 424 509.00 534.00 2015 2.71% 6.13%
JPM Eur Small Co Tru 402.00 2.29% 9.00 213 400.00 400.00 402.00 470 401.00 404.00 468 1.13% 5.24%
JPM Japan Inv Trust 615.00 1.15% 7.00 1263 615.50 615.00 615.50 356 610.00 616.00 23 6.67% 31.89%
Jupiter Fund Managem 221.80 0.54% 1.20 139461 218.80 218.80 222.20 70 221.20 221.80 1112 9.32% -46.23%
JUST GROUP PLC LS -, 43.04 -2.45% -1.08 17382 43.48 42.64 43.48 6899 43.10 43.26 1742 -1.30% -44.85%
KAINOS GROUP PLC LS- 996.00 -0.90% -9.00 3348 992.00 989.00 1004.00 211 994.00 999.00 1 2.66% 35.44%
KAZAKHMYS 528.40 -0.86% -4.60 81525 529.20 523.00 532.40 105 528.40 528.80 237 -4.17% -0.07%
LANCASHIRE 706.00 -2.42% -17.50 111257 719.00 705.50 719.00 364 704.50 708.00 537 -4.55% -5.86%
LAW DEBENTURE CORP 502.00 4.37% 21.00 325 503.00 502.00 503.00 431 478.00 503.00 41 -0.59% -22.29%
LIONTRUST ASSET MGMT 1185.00 -2.07% -25.00 2752 1175.00 1175.00 1220.00 52 1180.00 1195.00 312 -6.20% 9.50%
LONDONMETRIC PROP PL 221.40 -1.69% -3.80 65075 223.80 218.00 225.20 1136 221.20 222.00 750 1.53% -4.74%
LXI REIT PLC LS -,01 111.80 -0.89% -1.00 3933 112.20 111.60 112.40 270 111.40 111.80 10277 1.44% -18.14%
Man Group 116.80 -1.52% -1.80 103754 119.65 116.30 119.78 1683 116.80 116.85 1310 0.08% -24.89%
Marks & Spencer (M&S 97.16 -2.57% -2.56 728578 100.20 96.64 100.20 470 97.16 97.24 70 -4.21% -53.31%
MARSHALLS 641.50 -0.50% -3.25 39773 643.50 640.00 650.50 5 641.00 642.00 27 13.41% -25.38%
Mediclinic Internati 273.80 2.47% 6.60 61559 267.20 263.80 273.80 211 273.00 273.80 321 2.30% -35.30%
MEGGITT 255.90 -2.51% -6.60 166597 262.80 255.10 262.80 411 255.30 255.80 1904 2.74% -59.94%
Micro Focus Internat 253.90 -1.55% -4.00 200377 257.90 249.00 259.20 201 253.60 253.80 940 -0.85% -75.77%
Mitchells & Butlers 136.60 -2.85% -4.00 19464 139.80 135.60 139.80 1576 134.60 135.60 3048 17.76% -69.23%
MONEYSUPERMARKET.COM 265.60 -0.52% -1.40 75161 266.20 264.40 267.60 358 265.20 266.00 789 0.07% -19.41%
MONKS INV TRUST 1120.00 0.00% 0.00 2349 1120.00 1120.00 1120.00 193 1108.00 1128.00 337 3.90% 16.42%
MORGAN ADVAN MAT PLC 236.00 0.64% 1.50 7321 231.50 231.50 236.50 279 235.00 236.00 1000 11.40% -26.54%
MORGAN SINDALL GROUP 1174.00 -2.81% -34.00 329 1192.00 1172.00 1192.00 182 1168.00 1180.00 56 -0.66% -24.97%
Murray Int Trust 948.00 -0.21% -2.00 797 950.00 944.00 950.00 228 947.00 955.00 102 0.53% -24.84%
National Express 150.10 -1.96% -3.00 344350 153.20 147.20 153.20 1099 149.60 150.30 1334 27.37% -67.29%
Network Internationa 263.00 -4.36% -12.00 302038 275.60 255.60 275.60 348 262.40 263.00 2164 16.13% -56.96%
NEXTENERGY SOLAR FD 101.80 0.00% 0.00 - 101.80 101.80 101.80 1110 101.00 104.20 186 -1.93% -17.90%
NINETY ONE PLC LS 1 202.80 1.30% 2.60 15696 199.10 198.90 204.30 1258 202.60 203.40 2658 -3.75% 0.00%
ONESAVINGS BANK LS - 274.60 -4.12% -11.80 34227 284.00 274.00 284.00 871 273.80 274.80 425 7.35% -33.61%
Oxford BioMedica 809.00 -0.37% -3.00 5648 810.00 808.00 811.00 71 803.00 843.00 868 -4.13% 21.56%
OXFORD INSTRUMENTS 1594.00 -0.87% -14.00 829 1598.00 1594.00 1604.00 138 1596.00 1612.00 131 2.55% 3.74%
Pagegroup 369.40 0.05% 0.20 45554 368.20 366.40 369.40 521 369.00 370.20 219 1.21% -29.74%
PANTHEON INTL PART 2135.00 0.23% 5.00 1 2135.00 2135.00 2135.00 99 1312.00 2125.00 27 2.40% -17.44%
Paragon Banking 318.40 -3.40% -11.20 18488 325.00 318.20 327.40 258 317.80 319.20 128 7.68% -39.08%
PERPETUAL INC & GR 218.50 -1.13% -2.50 506 219.50 218.50 219.50 101 215.00 220.50 929 3.39% -34.90%
Pershing Square Hold 26.15 -0.38% -0.10 507 26.40 26.10 26.45 198 25.75 26.50 195 3.75% 36.72%
PERSONAL ASSETS TST 45200.00 0.44% 200.00 85 45450.00 45200.00 45450.00 167 45150.00 45250.00 1 0.89% 6.10%
PETROFAC 113.30 -0.92% -1.05 78667 112.80 110.20 114.45 927 112.05 113.05 1368 -7.52% -70.18%
Petropavlovsk 33.05 -1.34% -0.45 757902 33.55 32.75 33.55 31453 32.90 33.10 23497 -1.47% 163.78%
Pets at Home Group 402.60 2.13% 8.40 239504 395.20 391.80 404.60 1500 402.20 403.00 1297 30.88% 40.18%
Playtech 361.80 -2.14% -7.90 37299 366.00 359.50 366.70 203 361.50 362.40 668 6.51% -7.16%
Plus500 1521.50 -0.91% -14.00 10916 1527.00 1511.50 1536.00 159 1521.50 1524.50 130 1.32% 73.46%
POLAR CAPITAL TECH 2045.00 0.00% 0.00 985 2040.00 2040.00 2045.00 105 2005.00 2045.00 83 3.44% 28.78%
POLLEN STR.SEC.LEN.L 842.00 -1.17% -10.00 2660 850.00 842.00 850.00 216 840.00 866.00 254 1.31% 3.15%
Polypipe Group 431.00 -3.25% -14.50 10849 438.50 426.75 441.00 886 429.50 432.00 1587 4.82% -17.35%
PREMIER FOODS 91.20 -1.30% -1.20 137913 92.40 90.60 93.30 5121 91.00 91.60 1277 10.26% 135.11%
Primary Health Prope 147.80 -0.54% -0.80 41351 148.20 147.00 148.20 1086 147.60 148.40 5496 0.27% -7.12%
Provident Financial 197.80 -0.70% -1.40 21230 198.50 196.00 201.50 1868 196.00 198.10 434 -2.92% -56.59%
PURETECH HEALTH PLC 261.00 -3.87% -10.50 4397 271.50 261.00 271.50 800 202.00 262.00 586 0.46% -13.81%
PZ CUSSONS 232.00 -2.32% -5.50 21704 236.50 231.00 236.50 8 231.50 232.50 348 13.91% 13.37%
QINETIQ GROUP 266.20 -2.63% -7.20 341238 274.60 264.00 274.60 809 265.40 266.40 422 5.80% -23.67%
Quilter 128.80 -1.57% -2.05 86011 129.40 128.30 130.00 633 128.45 128.80 3590 0.50% -18.73%
RANK GROUP 96.50 -6.67% -6.90 895 95.70 95.70 96.50 545 92.90 95.90 215 9.65% -62.71%
RATHBONE BROTHERS 1568.00 -1.88% -30.00 1647 1610.00 1566.00 1610.00 18 1566.00 1574.00 38 -6.66% -24.62%
REDROW 402.20 0.40% 1.60 124107 404.20 391.60 404.20 61 402.00 402.40 971 7.57% -46.66%
Renewables Infrastru 135.20 -0.15% -0.20 21522 134.60 134.20 135.20 2278 135.00 135.80 4527 4.80% -2.03%
Renishaw 5530.00 1.47% 80.00 5560 5455.00 5425.00 5580.00 26 5510.00 5530.00 57 13.00% 44.18%
RHI Magnesita 2448.00 -2.24% -56.00 3626 2506.00 2420.00 2506.00 7 2444.00 2454.00 48 -3.91% -35.30%
RIT CAPITAL PARTNERS 1856.00 -0.32% -6.00 719 1854.00 1854.00 1860.00 123 1844.00 1864.00 41 4.26% -12.17%
ROTORK 285.00 -1.11% -3.20 143270 286.40 284.40 290.40 539 284.00 285.00 1553 0.70% -13.61%
Royal Mail 236.50 -1.83% -4.40 558913 239.40 235.70 240.00 2392 236.10 236.30 330 0.27% 6.03%
SABRE INSUR. GRP LS- 255.00 0.00% 0.00 4299 253.00 253.00 255.00 44 254.50 255.00 31 0.20% -17.61%
SAFESTORE 777.50 -2.39% -19.00 6678 793.50 776.00 794.50 82 773.50 778.50 812 3.71% -1.12%
SANNE GROUP LS -,01 635.00 0.63% 4.00 715 625.00 625.00 635.00 598 629.00 636.00 166 6.23% -7.34%
SAVILLS 785.50 -3.50% -28.50 2862 820.50 783.50 820.50 65 784.00 786.00 109 1.69% -28.47%
SCHRODER ASIA PAC 500.00 0.70% 3.50 386 501.00 500.00 501.00 3414 500.00 506.00 278 -1.29% 4.97%
SCHRODER ORIENTAL IN 231.00 -0.86% -2.00 767 231.00 231.00 231.00 443 231.00 231.50 184 0.65% -9.34%
Scott Inv Trust 705.00 -0.42% -3.00 60 705.00 705.00 705.00 187 686.00 730.00 60 -0.56% -15.01%
SCOTT. AMERICAN INV 441.00 -1.34% -6.00 259 448.00 441.00 448.00 291 436.00 444.00 109 4.68% 9.02%
SDL 695.00 -0.43% -3.00 1480 696.00 695.00 696.00 600 694.00 698.00 1654 -1.41% 19.11%
SEQUOIA ECO.INFR.INC 104.00 -0.19% -0.20 107240 104.00 104.00 104.00 2597 101.80 104.20 2131 -0.76% -10.48%
SERCO GROUP 126.50 -2.39% -3.10 74196 128.70 126.00 129.40 1600 126.10 126.50 2110 3.85% -20.30%
SHAFTEBURY 482.20 -7.00% -36.30 33169 516.00 475.80 516.00 211 480.00 482.80 310 3.08% -45.16%
Signature Aviation 234.70 -1.80% -4.30 86080 239.20 233.10 239.20 612 234.10 234.80 162 0.89% -24.49%
Sirius Real Estate 72.65 -0.48% -0.35 43774 72.70 72.10 72.90 3615 72.40 72.80 2032 0.83% -17.42%
SMITHSON INVESTME LS 1530.00 0.26% 4.00 200 1528.00 1528.00 1530.00 265 1518.00 1542.00 265 3.67% 17.20%
SOFTCAT PLC LS-,0005 1212.00 -0.08% -1.00 29581 1212.00 1200.50 1213.00 883 1216.00 1218.00 91 3.68% 5.30%
Spectris 2442.00 1.29% 31.00 29129 2390.00 2387.00 2448.00 22 2439.00 2441.00 115 -0.12% -17.26%
SPIRENT 283.00 0.89% 2.50 45397 279.50 278.00 284.00 1977 282.00 283.00 1168 2.00% 11.98%
SSP Group 187.60 -8.75% -18.00 96598 202.80 187.10 203.60 1834 187.50 187.80 177 14.16% -68.37%
ST.MODWEN PROPERTIES 310.00 -1.59% -5.00 2155 304.50 304.50 310.00 84 308.00 310.00 14 2.77% -37.50%
SYNCONA LS 243.00 0.00% 0.00 457 243.00 243.00 243.00 1129 232.00 243.50 29 5.19% 10.45%
SYNTHOMER PLC 313.80 -2.73% -8.80 18902 319.80 312.80 322.60 516 312.40 314.00 82 5.22% -9.38%
TALK TALK TELECOM 78.65 -1.19% -0.95 101567 79.20 78.65 79.90 2141 78.55 78.65 1 4.46% -31.73%
TATE & LYLE 664.20 -0.81% -5.40 68342 675.00 660.00 675.00 104 664.20 664.60 359 0.33% -12.06%
TBC BANK GROUP LS 0, 999.50 -2.20% -22.50 693 1026.00 999.50 1026.00 3 1000.00 1002.00 311 3.13% -21.38%
Telecom Plus 1286.00 -3.16% -42.00 5468 1314.00 1286.00 1316.00 3 1284.00 1288.00 298 0.45% -11.70%
TEMPLETON EM MKTS 819.00 -0.85% -7.00 3741 824.00 818.00 824.00 262 820.00 824.00 10 0.49% -1.78%
MERCANTILE INV TRUST 175.40 -1.68% -3.00 1127 175.00 175.00 175.40 1566 172.40 179.20 1506 3.24% -32.42%
TI FLUID SYSTEMS LS- 145.52 -0.64% -0.94 9557 145.86 142.86 146.00 2730 145.48 145.76 34 6.55% -44.21%
TP ICAP Plc 273.80 -1.01% -2.80 12583 279.20 273.60 279.20 3 273.60 274.00 289 -3.62% -32.45%
TR PPTY INV TRUST 344.50 -2.55% -9.00 4937 351.00 344.50 351.50 2000 338.50 348.00 592 2.02% -27.64%
TRAINLINE PLC LS 0,0 369.80 -2.53% -9.60 134604 381.60 365.20 381.60 689 368.80 370.60 337 9.27% -24.57%
TRAVIS PERKINS 1093.00 -0.77% -8.50 35898 1109.00 1088.25 1109.00 7 1092.50 1093.50 81 5.56% -31.35%
TRITAX BIG BOX REIT 153.50 -2.29% -3.60 189433 157.30 152.80 157.30 3756 153.40 153.60 7141 3.83% 5.65%
TUI 278.80 -2.82% -8.10 66359 289.00 277.60 289.00 1659 277.30 279.20 14 5.01% -69.84%
UNITED DRUG 770.00 0.46% 3.50 21050 752.00 752.00 773.00 283 767.50 770.50 56 5.07% -5.25%
UK COMMERCIAL PPTY 66.20 0.15% 0.10 1717 66.20 66.20 66.20 19 66.20 66.50 1289 2.16% -25.56%
ULTRA ELECTRONICS 2082.00 -1.23% -26.00 8709 2094.00 2068.00 2094.00 398 2080.00 2084.00 75 0.57% -0.66%
UNITE GROUP 838.00 -3.23% -28.00 167580 865.00 834.00 865.00 150 836.50 839.00 693 -0.46% -31.38%
Vectura Group 105.00 -5.75% -6.40 70103 110.20 104.80 110.20 399 104.60 105.00 3311 -3.97% 18.57%
Vesuvius 397.80 -1.24% -5.00 21634 385.60 385.60 403.20 482 397.20 398.00 20 1.16% -19.68%
VICTREX 1876.00 0.91% 17.00 51712 1849.00 1841.00 1878.00 140 1874.00 1877.00 49 -2.87% -25.64%
VIETNAM ENTERPRISE I 452.50 1.23% 5.50 5 452.50 452.50 452.50 479 444.50 453.00 15 5.97% -4.74%
VinaCapital Vietnam 317.50 0.00% 0.00 - 317.50 317.50 317.50 675 314.00 338.00 1250 -2.01% -4.37%
Virgin Money UK 73.94 -2.71% -2.06 90005 74.52 73.28 75.26 206 73.78 73.98 1274 4.57% -59.84%
Vistry Group 561.50 -0.80% -4.50 54054 562.50 555.50 563.50 1273 561.00 562.00 76 4.72% -56.95%
VIVO ENERGY PLC. DL 74.75 -0.47% -0.35 12254 75.00 74.75 75.00 3824 72.50 76.90 1199 8.84% -39.82%
Watches of Switzerla 326.00 0.15% 0.50 666 317.50 317.50 329.50 1243 325.50 340.00 531 0.93% -13.80%
WEIR GROUP 1228.50 0.70% 8.50 45567 1221.50 1210.00 1232.50 158 1228.00 1229.50 294 -0.85% -19.21%
WETHERSPOON J D 832.50 -5.99% -53.00 23313 868.50 832.50 868.50 86 830.00 836.00 193 14.70% -46.91%
WH SMITH 968.50 -2.66% -26.50 13664 992.00 968.50 993.00 444 969.00 971.00 154 -2.55% -61.58%
WILLIAM HILL 277.90 1.31% 3.60 2963914 275.80 272.70 287.60 1250 276.50 277.30 315 27.23% 45.40%
WITAN INVESTMENT TST 185.80 -0.21% -0.40 1166 185.80 185.80 185.80 1166 184.20 189.40 5000 2.42% -19.57%
WIZZ AIR HLDGS LS -, 3104.00 -0.51% -16.00 27304 3082.00 3040.00 3118.00 100 3092.00 3106.00 382 1.56% -20.06%
WORKSPACE GROUP 515.00 -1.15% -6.00 170824 519.50 508.00 519.50 163 513.00 518.50 160 3.17% -56.22%
Worldwide Healthcare 3520.00 -0.56% -20.00 4635 3525.00 3520.00 3535.00 27 3510.00 3525.00 834 1.58% 13.10%
XP POWER 4500.00 -1.10% -50.00 692 4600.00 4470.00 4600.00 28 4490.00 4510.00 18 9.11% 47.25%