22.01.2020 03:16:38
FTSE 250
21745.41
GBP
-101.6300
-0.47%
21.01.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 21847.04 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.01.2020 / 17:35
Währung GBP Aktualisierungsstand 22.01.2020 / 03:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.63% 22114.3 21561.6
1 Woche -0.05% 21920.2 21636.3
1 Monat 0.33% 22114.3 21561.6
3 Monate 7.07% 22114.3 19970.2
6 Monate 10.82% 22114.3 18559.3
1 Jahr 15.90% 22114.3 18510.1
3 Jahre 19.80% 22114.3 17054.7
SMI
25.03
26.51
2.52
-15.56
-10.68
SMI
-0.63
SMI
2018
2019
2020
{"2018":{"performance":-15.56,"chartHeight":39.082379534759,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":25.03,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"325021"},"2020":{"performance":-0.63,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"325021"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 03:16:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I INFRASTRUCTURE 303.00 0.00% 0.00 22794 302.75 302.50 303.25 4868 291.00 307.50 5939 2.19% 2.36%
4IMPRINT GROUP 3390.00 0.59% 20.00 1441 3370.00 3370.00 3395.00 19 2950.00 3410.00 80 2.73% -2.87%
888 HOLDINGS 146.50 -1.81% -2.70 11663 150.20 146.05 150.20 799 146.00 152.20 5215 -4.37% -11.43%
A.G. BARR LS-,04167 546.00 -1.00% -5.50 26545 549.00 538.50 550.00 1888 526.00 547.00 288 -0.18% -5.37%
ABERFORTH SMALLER CO 1497.00 -0.20% -3.00 514 1497.00 1497.00 1497.00 201 1494.00 1526.00 352 0.20% -2.16%
AGGREKO 847.00 -0.89% -7.60 105253 847.40 845.60 850.60 229 846.20 848.20 177 -2.60% 1.68%
AIRTEL AFRICA PLC DL 71.30 1.28% 0.90 162546 70.00 69.95 71.30 5417 70.65 72.20 2514 -5.25% -10.71%
AJ BELL PLC (WI) -,0 403.00 0.75% 3.00 51919 400.00 400.00 405.25 3520 397.50 408.00 2626 -1.95% -6.28%
ALLIANCE TRUST 864.00 -0.92% -8.00 228 864.00 864.00 864.00 330 863.00 865.00 50 -0.12% 2.61%
APAX GLOBAL ALPHA LT 165.00 0.00% 0.00 - 165.00 165.00 165.00 45 164.00 168.00 849 -2.65% -3.51%
ASCENTIAL PLC LS-,01 407.40 -0.34% -1.40 22219 404.20 403.00 409.00 5337 404.00 407.40 50 -1.50% 3.66%
ASHMORE GROUP 551.50 -1.43% -8.00 98648 550.00 549.50 556.50 363 551.00 552.00 11 0.73% 6.47%
Assura PLC 75.70 -1.94% -1.50 174439 77.50 75.50 77.50 2020 75.70 76.00 5543 -1.56% -2.32%
Aston Martin Lagonda 435.30 -1.69% -7.50 49644 444.00 432.10 444.00 1000 400.00 455.50 2708 -5.53% -16.19%
AVAST PLC. (WI) LS-, 540.00 3.35% 17.50 165186 519.00 518.00 540.00 55 539.00 540.00 184 5.78% 18.89%
AVI Global Trust 799.50 0.00% 0.00 - 799.50 799.50 799.50 584 790.00 797.00 87 1.01% 2.43%
B & M Europ.Value Re 374.90 -0.19% -0.70 167349 373.60 371.80 375.30 10675 372.90 375.10 978 -1.83% -8.67%
BABCOCK INT GROUP 613.80 -0.13% -0.80 54127 616.00 608.20 616.00 416 613.80 614.80 623 -3.16% -2.07%
BAILLIE GIFFORD JP 835.00 -0.54% -4.50 76 835.00 835.00 835.00 60 834.00 838.00 84 -1.47% 0.48%
BAKKAVOR GRP PLC LS 138.20 0.44% 0.60 5916 138.30 138.20 138.80 1272 136.40 140.00 1937 0.14% 0.00%
BALFOUR BEATTY 259.20 -0.99% -2.60 34276 259.60 258.00 260.20 598 257.80 259.60 750 -1.07% -1.29%
Bank of Georgia 1544.00 -0.58% -9.00 1008 1544.00 1535.00 1544.00 635 1484.00 1597.00 721 -5.45% -4.87%
BANKERS INV TRUST 1020.00 -1.16% -12.00 2932 1024.00 1020.00 1024.00 416 1004.00 1036.00 68 0.10% 2.20%
BBGI SIVAV SA 167.50 0.00% 0.00 - 167.50 167.50 167.50 1208 167.50 169.50 3000 1.82% 0.00%
BEAZLEY PLC LS -,05 536.00 0.47% 2.50 46406 529.50 529.50 538.00 550 535.00 536.50 100 1.61% -3.77%
BELLWAY 4060.00 0.16% 6.50 21948 4022.00 4022.00 4063.50 88 4055.00 4062.00 88 1.65% 6.81%
BIG YELLOW GROUP 1158.00 -0.64% -7.50 5987 1161.00 1158.00 1164.00 198 1152.00 1160.00 379 0.74% -2.93%
BLACKROCK SMLR CO 1713.00 0.00% 0.00 - 1713.00 1713.00 1713.00 281 1300.00 1732.00 78 -0.35% 0.18%
BLACKROCK WLD MINING 392.50 0.00% 0.00 - 392.50 392.50 392.50 550 182.00 391.00 87 1.95% 2.88%
BMO COMMERCIAL PPTY 113.10 0.00% 0.00 - 113.10 113.10 113.10 1266 111.60 124.80 12500 1.89% -3.00%
BODYCOTE PLC LS -,17 916.50 -1.08% -10.00 63393 916.00 910.50 916.50 517 915.00 917.00 394 -1.29% -3.88%
BREWIN DOLPHIN 364.60 1.11% 4.00 11190 358.40 357.20 367.40 299 364.20 364.80 230 2.36% -1.73%
BRITVIC 897.50 -0.39% -3.50 225243 897.00 894.00 903.50 422 896.50 897.50 422 2.75% -0.66%
C&C Group 367.00 -0.94% -3.50 114622 371.50 366.50 371.50 4646 363.00 371.50 3620 -9.05% -8.71%
CAIRN ENERGY 192.00 -0.05% -0.10 76063 190.10 190.10 193.00 512 192.00 230.00 758 -2.24% -6.61%
CALEDONIA INVESTMENT 3125.00 0.00% 0.00 - 3125.00 3125.00 3125.00 19 3115.00 3115.00 38 -0.48% -0.16%
CAPITA 160.85 -2.31% -3.80 360711 164.00 159.05 164.05 456 160.70 161.00 2284 -5.63% -2.22%
CAPITAL & COUNTIES 257.90 -1.64% -4.30 66742 259.30 257.60 260.60 786 257.70 258.00 223 -0.35% -1.19%
CENTAMIN 128.55 0.04% 0.05 154641 128.10 127.40 129.25 17950 123.35 129.05 1767 9.26% 1.46%
CINEWORLD GROUP 193.25 0.99% 1.90 841836 190.65 190.50 193.40 1818 193.00 193.30 100 -3.38% -12.00%
City of London Inv T 441.00 -0.68% -3.00 14668 438.50 438.50 441.00 9080 423.00 442.00 1017 -0.11% -0.56%
Clarkson PLC 3020.00 0.00% 0.00 3044 3015.00 2960.00 3015.00 396 2935.00 3025.00 331 1.88% -1.49%
CLOSE BROTHERS GROUP 1566.00 -0.70% -11.00 46890 1561.00 1561.00 1575.00 81 1563.00 1567.00 522 -2.31% -2.31%
CLS HOLDINGS 281.50 -0.88% -2.50 2401 279.00 279.00 281.50 317 275.50 285.50 528 -1.05% -6.32%
Coats Group PLC 78.70 -0.13% -0.10 39844 77.95 77.85 78.80 1992 78.25 79.95 21152 1.03% 5.21%
Computacenter 1729.00 -1.43% -25.00 4583 1743.00 1705.00 1743.00 209 1726.00 1729.00 204 0.12% -2.70%
CONTOURGLOBAL (WI) L 192.40 0.00% 0.00 - 192.40 192.40 192.40 207 202.50 202.00 470 -2.04% -7.50%
ConvaTec Group 207.00 0.73% 1.50 323610 205.00 203.10 207.20 3831 207.10 207.40 1850 -4.43% 4.02%
COUNTRYSIDE PR.PLC L 498.60 -0.38% -1.90 48405 500.50 496.60 501.00 718 498.40 499.40 741 2.38% 9.15%
CRANSWICK 3484.00 -2.24% -80.00 5717 3530.00 3451.00 3532.00 45 3480.00 3502.00 40 2.89% 2.47%
Crest Nicholson 440.40 -0.77% -3.40 16045 440.80 438.40 443.00 28 440.40 440.60 849 1.90% 1.80%
DAEJAN 5320.00 0.00% 0.00 - 5320.00 5320.00 5320.00 13 5230.00 5320.00 5 -1.12% -2.21%
DECHRA PHARMA 2902.00 0.62% 18.00 9794 2872.00 2866.00 2904.00 74 2902.00 2910.00 70 -5.47% 0.21%
Derwent London 4128.00 -0.86% -36.00 10042 4130.00 4112.00 4146.00 87 4128.00 4134.00 88 5.47% 2.99%
Diploma 1936.00 -0.51% -10.00 5367 1924.00 1924.00 1945.00 63 1934.00 1937.00 194 1.41% -4.72%
Direct Line Insuranc 331.30 -0.12% -0.40 553298 330.10 329.50 333.30 1045 330.80 331.20 1127 0.55% 5.71%
Dixons Carphone 150.55 5.87% 8.35 2122909 145.90 142.20 150.90 1068 137.00 154.95 7770 4.08% 3.83%
DOMINOS PIZZA UK&IRL 296.90 -1.07% -3.20 141593 299.80 296.50 299.80 1180 296.80 297.40 416 -2.30% -7.58%
DRAX GROUP 282.00 -1.74% -5.00 29849 286.00 281.40 286.80 84 281.20 293.40 6049 -4.21% -9.96%
DUNELM GROUP 1118.00 -1.15% -13.00 8946 1113.00 1113.00 1131.00 3581 1084.00 1185.00 342 0.18% -3.70%
EDINBURGH INV TRUST 625.00 -0.48% -3.00 110 625.00 625.00 625.00 1384 619.00 629.00 532 -0.40% -0.64%
Ei Group 284.10 -0.04% -0.10 41009 284.10 284.00 284.20 240 281.40 284.20 6724 -0.11% 0.04%
ELECTROCOMPONENTS 699.60 -0.20% -1.40 44568 693.80 691.80 700.00 516 699.20 700.00 101 1.57% 3.49%
ELEMENTIS 135.30 -2.10% -2.90 24758 135.00 134.20 136.90 7541 134.00 136.90 1100 -4.04% -24.58%
ENERGEAN OIL+GAS LS 866.00 -0.23% -2.00 749 865.00 862.00 868.00 22 866.00 875.00 1117 -3.46% -6.38%
EQUINITI GRP PLC LS 220.60 -0.90% -2.00 13995 220.60 220.00 221.20 6220 218.00 223.20 6233 2.41% 6.98%
- - - - - - - - - - - 0.00% 0.00%
EUROMONEY INST INV 1304.00 -0.15% -2.00 4911 1306.00 1300.00 1308.00 1943 1290.00 1324.00 1428 -0.15% -0.31%
JUPITER EUROPEAN OPP 870.50 -0.06% -0.50 818 860.00 860.00 870.50 75 871.00 874.00 63 2.29% 8.41%
FDM Group 1008.00 0.20% 2.00 1658 1002.00 997.00 1008.00 100 1010.00 1016.00 231 -1.37% -3.26%
FERREXPO 155.68 -0.69% -1.07 211041 155.93 152.75 157.05 9372 155.05 156.30 5160 -1.00% -2.40%
FIDELITY CHINA SPC 244.00 -3.37% -8.50 20508 247.00 244.00 247.00 1141 243.50 249.00 1432 -1.21% 6.32%
FIDELITY EUROPEAN 266.00 -1.02% -2.75 1523 266.00 266.00 266.00 600 164.00 269.00 1158 0.57% 2.11%
FIDELITY SPEC VALUES 279.00 0.00% 0.00 - 279.00 279.00 279.00 550 187.00 276.50 556 0.36% 0.54%
FINABLR PLC LS 0,01 132.05 -3.12% -4.25 18689 135.45 131.60 138.60 1478 129.70 133.70 1278 0.34% -21.54%
FINSBURY GR&INC TRUS 887.00 -0.17% -1.50 11935 883.00 880.00 887.00 556 885.00 887.00 61 0.45% -2.31%
FIRSTGROUP 127.40 0.47% 0.60 38280 126.20 125.70 128.00 537 127.30 127.50 1013 0.39% 1.51%
FISHER JAMES & SONS 1996.00 0.10% 2.00 1333 1988.00 1988.00 1996.00 145 1978.00 2000.00 100 0.50% -1.67%
Foresight Solar Fund 122.00 -0.41% -0.50 6420 122.25 122.00 122.50 5636 118.00 126.50 1555 -1.81% -2.79%
Frasers Group 515.00 0.39% 2.00 414634 509.00 508.50 517.50 385 509.50 516.50 258 -0.48% 12.59%
FRESNILLO 638.20 -1.79% -11.60 66001 654.80 636.40 655.20 483 637.40 638.20 277 4.55% -0.93%
FUTURE 1476.00 2.50% 36.00 6480 1436.00 1436.00 1490.00 2710 1452.00 1492.00 150 4.09% 1.37%
G4S Plc 208.10 -1.28% -2.70 297099 208.10 207.60 209.30 746 207.90 208.30 1768 0.73% -4.93%
Galliford Try PLC 136.88 -2.21% -3.10 24585 138.90 136.82 140.20 8562 135.38 137.98 267 -13.71% -12.08%
Games Workshop Group 6900.00 0.00% 0.00 3783 6922.50 6735.00 6922.50 40 6885.00 6920.00 3 -0.86% 12.47%
GCP INFRA INVEST 132.80 0.61% 0.80 9080 132.80 132.60 132.80 7573 132.20 132.60 408 0.45% 0.61%
GCP STUDENT LIVING L 201.75 -1.47% -3.00 274331 202.25 201.00 202.50 1097 201.50 202.00 100 1.59% 2.00%
GENESIS EMERG. MKTS 813.00 0.00% 0.00 - 813.00 813.00 813.00 70 805.00 808.00 178 0.37% 2.39%
GENUS 3110.00 0.58% 18.00 2193 3066.00 3060.00 3110.00 703 3092.00 3134.00 737 0.78% -2.20%
GO-AHEAD GROUP 2083.00 -1.65% -35.00 1586 2104.00 2080.00 2124.00 691 2054.00 2116.00 720 -1.84% -6.09%
GRAFTON GROUP 893.00 -0.39% -3.50 15148 894.50 891.50 899.00 21 892.00 899.00 1200 -0.92% 2.41%
GRAINGER 298.00 -0.60% -1.80 30824 299.40 297.40 299.60 13422 295.00 298.40 756 -1.59% -4.55%
GREAT PORTLAND EST 934.80 0.00% 0.00 128544 929.40 928.00 934.80 3353 932.20 935.60 376 4.42% 8.42%
Greencoat U.K. Wind 147.40 -0.07% -0.10 15508 147.60 147.40 147.70 27173 141.40 147.40 2301 -1.47% -2.12%
GREENCORE GROUP 242.80 -0.98% -2.40 132480 244.80 241.60 244.80 81 242.60 243.00 946 -2.88% -9.44%
GREGGS PLC LS-,02 2370.00 -1.58% -38.00 22787 2388.00 2370.00 2406.00 30 2366.00 2372.00 203 -2.87% 3.04%
GVC HOLDINGS 899.60 -1.68% -15.40 815761 894.60 887.40 905.80 864 898.20 902.40 1275 -2.47% 2.20%
Hammerson 252.40 -0.79% -2.00 230682 252.90 251.20 255.70 1467 252.20 252.90 893 -6.93% -18.42%
HarbourVest Global 1834.00 0.00% 0.00 - 1834.00 1834.00 1834.00 91 1830.00 1856.00 39 0.77% 1.44%
HASTINGS GROUP HLD.L 180.00 -0.06% -0.10 59383 180.00 179.00 180.80 649 180.00 181.00 1546 -3.85% 0.06%
HAYS 165.00 -0.30% -0.50 121827 165.20 164.50 166.10 489 164.90 165.10 2224 -4.90% -9.19%
HELIOS TOWER PL WI L 152.90 0.23% 0.35 999 154.00 151.70 154.00 11478 145.40 153.30 1041 3.24% -2.36%
HENDERSON SMALLER CO 1068.00 -1.11% -12.00 775 1070.00 1068.00 1070.00 237 1052.00 1092.00 515 -0.56% -2.91%
HERALD INVESTMENT 1492.00 -0.53% -8.00 409 1492.00 1492.00 1492.00 250 1310.00 1510.00 76 0.13% 0.27%
HG CAPITAL TRUST 264.00 -0.85% -2.25 4525 264.00 264.00 264.00 2118 259.50 270.50 2833 0.00% 2.72%
HICL Infrastructure 176.00 -1.29% -2.30 42861 177.40 176.00 177.40 2174 173.40 178.80 13787 2.98% 2.92%
HILL & SMITH 1427.00 -1.52% -22.00 1632 1444.00 1423.00 1444.00 170 1425.00 1436.00 141 -2.26% -3.65%
HILTON FOOD GROUP PL 1020.00 -1.64% -17.00 5041 1020.00 1020.00 1020.00 432 1004.00 1130.00 167 -3.41% -6.08%
HISCOX LTD LS-,065 1338.00 -1.18% -16.00 44159 1346.00 1334.00 1353.00 278 1337.00 1340.00 260 -1.33% -5.77%
HOCHSCHILD MINING 171.60 -0.64% -1.10 87611 173.10 170.40 173.10 13680 164.40 171.20 1895 4.38% -6.38%
HOMESERVE 1323.00 -1.34% -18.00 70349 1333.00 1319.00 1339.00 116 1320.00 1323.00 259 1.46% 5.17%
HOWDEN JOINERY GROUP 691.60 -0.95% -6.60 264058 691.00 686.00 694.60 503 691.00 695.00 5787 1.71% 2.76%
HUNTING 347.60 -2.52% -9.00 16079 354.60 344.80 354.60 3689 343.60 349.80 2057 -8.91% -17.40%
Hyve Group 105.40 -2.32% -2.50 62922 108.40 105.00 108.40 9508 103.80 107.40 11229 -2.04% 3.33%
IBSTOCK PLC LS -,01 289.20 -0.62% -1.80 141295 290.80 287.80 292.00 2813 288.80 292.40 7261 -3.47% -7.72%
ICG Enterprise Trust 996.00 0.00% 0.00 - 996.00 996.00 996.00 254 988.00 990.00 70 -0.40% 1.01%
IG GROUP HOLDINGS 689.80 0.38% 2.60 160588 675.40 675.40 693.40 16 689.40 690.20 551 0.15% -0.95%
IMI PLC 1161.50 -1.69% -20.00 23452 1165.00 1161.00 1172.50 306 1161.00 1162.50 39 -1.02% -1.40%
INCHCAPE 699.50 -0.21% -1.50 47748 693.50 693.50 700.50 516 698.50 700.00 534 -0.64% -1.13%
INTEGRAFIN HLDGS LS- 461.50 1.54% 7.00 3193 456.50 456.50 461.50 3471 455.00 463.00 26 4.29% 3.48%
INTERMED CAPITAL GRP 1703.00 0.47% 8.00 64496 1685.00 1684.00 1704.00 144 1701.00 1704.00 200 3.21% 5.51%
INTL PUBLIC PARTNER 169.10 -0.53% -0.90 65736 169.80 168.80 170.20 18342 162.40 169.40 2198 1.74% 1.02%
Investec Plc 435.30 -0.48% -2.10 135153 427.20 426.75 435.40 313 434.40 435.80 245 -0.41% -2.09%
IP GROUP 66.70 0.15% 0.10 21037 66.20 66.10 66.90 971 66.70 67.00 4685 -2.49% -6.84%
IWG PLC 454.50 -0.98% -4.50 170338 455.40 450.20 456.30 3311 453.00 454.70 730 0.84% 4.29%
JOHN LAING GROUP LS 389.40 -0.82% -3.20 172556 389.80 386.70 390.60 938 389.00 389.40 343 0.72% 2.37%
WOOD GROUP (JOHN) 391.60 -3.14% -12.70 155910 395.30 389.00 396.50 700 391.10 391.90 931 3.38% -2.30%
JPM EM MKTS INV TST 1070.00 -1.56% -17.00 381 1072.00 1070.00 1072.00 1439 1028.00 1086.00 1812 -1.47% 0.94%
JPM AMERICAN INV TST 506.00 0.00% 0.00 - 506.00 506.00 506.00 450 498.00 512.00 4218 1.20% 5.09%
JPM INDIAN INV TRUST 750.00 -0.92% -7.00 165 751.00 750.00 751.00 234 742.00 749.00 57 -1.32% 0.54%
JPM Japan Inv Trust 466.50 -0.53% -2.50 250 466.50 466.50 466.50 59 461.50 471.00 271 -0.74% 1.19%
Jupit Fund Mgt 382.60 -0.93% -3.60 43999 381.10 381.10 385.20 904 382.40 383.70 1533 -2.10% -6.75%
JUST GROUP PLC LS -, 70.30 -0.57% -0.40 25568 71.00 69.95 71.00 1834 70.00 73.60 9603 -9.35% -12.12%
KAINOS GROUP PLC LS- 850.00 1.92% 16.00 11745 834.00 833.00 854.00 391 832.00 868.00 719 6.25% 14.56%
KAZAKHMYS 537.80 -3.31% -18.40 135541 547.00 524.20 547.00 74 537.80 538.60 688 -5.58% 0.82%
LANCASHIRE 759.50 0.20% 1.50 615903 752.00 752.00 761.50 48 759.50 766.50 2917 -0.52% -1.17%
LAW DEBENTURE CORP 646.00 0.00% 0.00 - 646.00 646.00 646.00 135 640.00 646.00 109 0.62% 0.00%
LONDONMETRIC PROP PL 228.00 -2.06% -4.80 38170 231.80 227.80 231.80 639 228.00 228.40 1617 0.62% -3.55%
- - - - - - - - - - - 0.00% 0.00%
Man Group 153.03 -1.56% -2.42 150790 153.65 153.00 154.80 1342 153.00 153.25 2320 -0.41% -3.09%
MARKS & SPENCER GRP 185.95 -1.27% -2.40 879495 185.55 184.25 187.45 6882 185.40 186.05 1100 1.00% -12.94%
MARSHALLS 784.00 -1.57% -12.50 16479 792.50 783.00 792.50 97 783.50 784.00 330 -3.98% -9.26%
MARSTON'S 119.50 -0.25% -0.30 59366 120.00 119.10 120.50 460 118.00 119.50 393 -0.83% -6.05%
MCCARTHY + STONE PLC 145.60 -0.95% -1.40 9420 145.70 144.40 145.70 941 144.60 147.30 5923 1.96% -2.28%
Mediclinic Internati 399.00 -0.99% -4.00 46290 397.10 394.10 399.00 1869 394.90 399.30 626 -3.27% -3.39%
Micro Focus Intl 1106.20 -1.25% -14.00 91243 1105.80 1092.00 1108.20 200 1104.80 1108.20 100 -0.88% 3.91%
MITCHELLS & BUTLERS 399.75 -1.54% -6.25 29849 403.50 399.50 407.00 1331 395.50 417.00 1356 -6.82% -12.53%
MONEYSUPERMARKET.COM 329.70 0.58% 1.90 64504 326.60 325.40 329.90 6599 327.70 329.80 126 -0.96% -0.48%
MONKS INV TRUST 989.00 -0.70% -7.00 4333 984.50 984.50 989.00 170 987.00 999.00 150 0.30% 2.81%
MORGAN ADVAN MAT PLC 318.00 -0.06% -0.20 14770 316.00 314.20 318.00 1158 316.80 321.80 3936 1.21% -0.38%
Murray Int Trust 1248.00 -0.79% -10.00 965 1246.00 1246.00 1249.00 1466 1234.00 1268.00 384 0.16% -1.27%
National Express 471.20 -0.67% -3.20 31646 472.80 469.20 475.80 130 471.20 471.80 797 0.77% 0.68%
NETWORK INTERN. (WI) 572.00 -1.38% -8.00 25261 573.00 570.00 575.00 100 572.00 576.00 17 -2.39% -10.49%
NEWRIVER REIT LS-,01 187.40 -2.70% -5.20 21584 190.60 186.60 190.60 1026 185.40 195.20 7999 -3.60% -7.00%
NEXTENERGY SOLAR FD 124.00 0.00% 0.00 - 124.00 124.00 124.00 1264 123.50 124.00 1240 0.00% 0.00%
ONESAVINGS BANK LS - 410.60 -0.15% -0.60 20910 408.00 407.40 414.60 3897 408.60 410.80 938 -1.49% -4.82%
OXFORD INSTRUMENTS 1582.00 -0.25% -4.00 49 1584.00 1582.00 1584.00 490 1560.00 1598.00 452 0.89% 2.06%
Pagegroup 477.00 0.17% 0.80 26139 475.00 475.00 479.60 359 476.80 477.40 300 -2.57% -9.23%
PANTHEON INTL PART 2495.00 -0.20% -5.00 137 2495.00 2495.00 2495.00 64 2475.00 2505.00 52 1.63% -3.29%
Paragon Banking 492.20 0.98% 4.80 220102 485.00 485.00 494.00 5641 487.60 492.80 1648 -0.85% -9.02%
PAYPOINT 1050.00 -2.33% -25.00 8350 1080.00 1039.00 1080.00 1000 868.00 1092.00 976 -1.50% 3.96%
PENNON GROUP 1102.50 -0.94% -10.50 147081 1123.50 1100.00 1123.50 178 1101.00 1103.50 247 3.04% 7.72%
PERPETUAL INC & GR 330.00 -0.45% -1.50 6637 330.50 328.50 332.00 3056 325.00 330.00 958 0.30% -2.80%
Pershing Square 20.35 -0.73% -0.15 6416 20.45 20.35 20.45 117 20.35 20.40 266 1.75% 5.99%
PERSONAL ASSETS TST 43325.00 0.00% 0.00 - 43325.00 43325.00 43325.00 127 43150.00 43300.00 556 0.81% 1.70%
PETROFAC 374.70 -2.04% -7.80 44049 379.00 373.90 379.30 915 374.50 375.10 867 -3.35% -2.29%
Pets At Home Group 284.40 1.21% 3.40 131106 278.80 278.60 288.20 103 284.40 287.80 10876 3.72% 1.14%
Playtech 375.40 -0.37% -1.40 69969 375.00 368.60 375.40 8409 360.20 375.80 821 -3.84% -5.73%
Plus500 923.80 0.52% 4.80 42585 924.80 919.60 930.20 204 922.40 923.80 115 -2.92% 4.36%
POLAR CAPITAL TECH 1665.00 -0.89% -15.00 55 1665.00 1665.00 1665.00 990 1646.00 1668.00 86 -0.42% 4.85%
POLLEN STR.SEC.LEN.L 834.00 0.60% 5.00 330 835.00 834.00 835.00 140 814.00 850.00 558 0.48% 0.97%
Polypipe Group 525.50 -0.38% -2.00 4799 532.50 525.50 532.50 3235 521.00 532.00 3247 2.14% -2.50%
- - - - - - - - - - - 0.00% 0.00%
PREMIER OIL 114.80 -0.17% -0.20 495634 114.85 113.90 115.25 1324 114.55 115.15 2200 0.26% 16.93%
Primary Health Prope 157.60 -0.88% -1.40 91080 158.80 157.40 158.80 2262 157.60 159.40 25380 -1.01% -1.50%
Provident Financial 463.60 0.11% 0.50 79758 459.00 453.00 468.50 551 463.20 464.90 259 9.91% 1.02%
PURETECH HEALTH PLC 293.00 0.00% 0.00 - 293.00 293.00 293.00 204 290.00 301.00 7230 6.93% -6.98%
PZ CUSSONS 201.00 0.12% 0.25 12622 198.70 198.70 201.75 1400 180.00 335.00 3000 -1.95% -4.06%
QINETIQ GROUP 369.60 -0.38% -1.40 64961 367.80 367.20 370.40 431 369.20 370.00 1000 2.50% 3.18%
QUILTER PLC 144A LS- 167.00 7.33% 11.40 3741989 153.15 152.65 178.00 10000 158.00 167.00 2324 5.30% 3.73%
RANK GROUP 279.50 -0.36% -1.00 4808 279.25 277.00 280.00 353 274.50 280.50 348 5.27% 0.81%
RATHBONE BROTHERS 1974.00 -1.00% -20.00 1540 1966.00 1964.00 1982.00 374 1952.00 1974.00 67 -6.45% -6.89%
REDROW 787.50 -0.94% -7.50 48658 788.00 783.00 792.00 270 787.00 788.00 300 2.54% 4.86%
Renewables Infrastru 135.20 -0.59% -0.80 33814 135.60 135.20 135.80 89 134.80 135.40 2774 -0.59% -2.17%
RENISHAW 3598.00 -2.12% -78.00 2286 3648.00 3590.00 3648.00 98 3598.00 3604.00 103 -2.70% -4.81%
RESTAURANT GROUP 137.00 0.07% 0.10 54436 136.20 136.10 138.30 9939 135.00 137.30 393 -8.18% -16.21%
RHI Magnesita 3624.00 -2.42% -90.00 3398 3644.00 3580.00 3644.00 27 3624.00 3666.00 521 -1.25% -6.36%
RIT CAPITAL PARTNERS 2085.00 0.00% 0.00 319 2085.00 2085.00 2090.00 974 2010.00 2085.00 151 0.48% -1.65%
ROTORK 325.00 -0.76% -2.50 121276 323.70 322.20 327.20 1791 324.20 325.10 1144 -0.46% -2.58%
Royal Mail 206.60 -1.81% -3.80 383778 210.00 206.30 210.00 1763 206.70 207.00 1775 -6.05% -9.07%
SABRE INSUR. GRP LS- 301.50 -0.58% -1.75 6692 304.00 300.50 304.00 337 301.00 306.00 1263 0.08% -2.58%
SAFESTORE 769.00 -1.09% -8.50 73831 766.50 761.50 769.00 459 767.50 799.50 3920 0.85% -4.53%
SANNE GROUP LS -,01 613.00 -0.16% -1.00 4114 614.50 605.00 614.50 2189 605.00 623.00 2524 0.16% -9.99%
SAVILLS 1234.00 1.40% 17.00 7771 1210.00 1204.00 1234.00 229 1215.00 1234.00 296 3.35% 8.44%
SCHRODER ASIA PAC 482.25 0.00% 0.00 - 482.25 482.25 482.25 310 473.50 483.00 5556 0.36% 1.96%
SCHRODER ORIENTAL IN 260.00 -2.07% -5.50 220 259.00 259.00 260.00 160 252.00 270.00 464 -0.76% 1.17%
Scott Inv Trust 823.00 0.00% 0.00 - 823.00 823.00 823.00 96 813.00 819.00 428 -1.08% -1.20%
SENIOR 165.40 -2.53% -4.30 19896 169.30 164.20 169.30 7530 163.60 167.20 6368 -8.11% -4.61%
SEQUOIA ECO.INFR.INC 117.10 -0.09% -0.10 39744 117.00 117.00 117.30 787 116.60 117.20 78 0.00% 0.60%
SERCO GROUP 165.50 0.73% 1.20 722744 164.30 163.95 165.60 37593 80.00 172.20 20822 1.78% 1.78%
SHAFTEBURY 916.00 -0.97% -9.00 5987 915.50 911.00 918.00 283 911.00 925.00 3323 0.55% -3.12%
SIG 95.15 -2.46% -2.40 418695 95.90 94.50 96.10 10386 94.50 95.45 1173 -0.52% -23.02%
Signature Aviation 312.10 -2.01% -6.40 256210 316.20 310.50 316.20 4565 311.10 314.60 8929 -4.85% -1.39%
Sirius Real Estate 89.60 0.39% 0.35 14537 89.45 87.70 89.60 4226 88.30 89.60 2794 1.82% 1.36%
SMITHSON INVESTME LS 1336.00 -0.89% -12.00 1369 1336.00 1332.00 1336.00 1145 1318.00 1336.00 100 1.29% 2.61%
SOFTCAT PLC LS-,0005 1258.00 1.62% 20.00 15844 1239.00 1236.00 1259.00 286 1257.00 1260.00 131 3.03% 9.20%
SOPHOS GROUP PLC LS- 565.40 -0.39% -2.20 52470 567.40 564.00 567.60 632 565.20 566.00 673 -0.35% 1.29%
Spectris 2790.00 -1.10% -31.00 10478 2784.00 2767.00 2791.00 127 2790.00 2798.00 133 -0.82% -4.26%
SPIRENT 231.00 0.43% 1.00 57244 231.00 229.50 234.00 4984 227.00 233.00 1625 -0.43% -7.78%
SSP Group 684.00 3.32% 22.00 419734 667.00 663.00 689.00 2967 671.00 692.00 3092 -0.44% 5.23%
ST.MODWEN PROPERTIES 492.00 -1.01% -5.00 5448 492.50 492.00 494.50 2043 487.50 497.50 1730 0.31% -2.38%
STAGECOACH GROUP 150.10 -1.19% -1.80 61227 149.80 148.90 151.60 6079 150.00 164.00 414 -0.99% -6.22%
SYNCONA LS 221.00 0.45% 1.00 1327 221.00 221.00 221.00 1828 216.00 221.00 374 2.55% 0.45%
SYNTHOMER PLC 328.80 1.54% 5.00 37643 320.40 318.60 328.80 5878 326.00 331.40 5479 -1.85% -7.64%
TALK TALK TELECOM 113.70 -0.26% -0.30 35129 114.40 113.50 114.90 13675 112.40 114.70 11837 -2.65% -2.49%
TATE & LYLE 799.80 -0.10% -0.80 167994 795.00 794.20 799.90 420 799.40 800.20 67 1.50% 5.04%
TBC BANK GROUP LS 0, 1266.00 0.00% 0.00 - 1266.00 1266.00 1266.00 43 1256.00 1264.00 43 -0.31% -2.62%
TELECOM PLUS 1502.00 -0.92% -14.00 213 1502.00 1502.00 1502.00 139 1490.00 1528.00 136 -1.05% -0.13%
TEMPLE BAR INV TRUST 1397.00 -1.76% -25.00 890 1398.00 1397.00 1398.00 413 1344.00 1402.00 101 -2.31% -5.10%
TEMPLETON EM MKTS 858.00 -1.94% -17.00 1196 864.00 858.00 864.00 140 849.00 859.00 69 -1.15% 2.02%
MERCANTILE INV TRUST 261.25 -0.76% -2.00 4355 261.25 261.25 261.25 4346 251.00 265.50 5201 0.48% -1.04%
TI FLUID SYSTEMS LS- 237.50 -1.66% -4.00 6347 237.50 236.50 240.00 3266 233.00 241.50 3856 -5.00% -9.52%
TP ICAP Plc 401.50 -0.32% -1.30 41940 402.00 398.70 402.50 900 401.10 401.90 900 -0.99% -1.95%
TR PPTY INV TRUST 483.00 -0.10% -0.50 5454 483.00 483.00 483.50 248 482.50 484.00 52 0.21% -1.13%
TRAINLINE PLC LS 0,0 477.25 1.33% 6.25 205405 473.00 470.00 477.75 300 350.00 482.00 510 2.09% -5.12%
TRAVIS PERKINS 1638.00 -1.35% -22.50 158939 1639.00 1629.00 1661.00 217 1637.50 1640.00 212 1.33% 2.09%
TRITAX BIG BOX REIT 140.60 -0.21% -0.30 434662 140.60 140.10 141.00 6310 140.60 140.80 2509 -0.64% -5.45%
TULLOW OIL 52.82 -1.79% -0.96 929462 53.00 52.26 53.56 23682 52.54 53.26 28045 -10.81% -17.21%
UNITED DRUG 818.50 -0.43% -3.50 36091 818.00 807.00 818.50 881 818.00 819.00 437 2.06% 1.17%
UK COMMERCIAL PPTY 87.40 -0.23% -0.20 606 87.40 87.40 87.40 3444 87.10 87.80 3444 1.86% -1.58%
ULTRA ELECTRONICS 2276.00 0.09% 2.00 5033 2272.00 2244.00 2278.00 100 2276.00 2288.00 157 -0.61% 7.26%
UNITE GROUP 1278.00 0.47% 6.00 310742 1259.00 1259.00 1278.00 268 1279.00 1281.00 150 1.83% 1.27%
Vesuvius 455.20 -3.07% -14.40 23846 469.00 451.00 469.00 647 454.60 469.80 5842 -3.03% -9.23%
VICTREX 2460.00 0.08% 2.00 24299 2440.00 2428.00 2468.00 1627 2360.00 2470.00 66 1.74% -1.60%
VIETNAM ENTERPRISE I 477.00 -0.21% -1.00 328 477.00 477.00 477.00 3721 470.00 480.00 1000 2.53% 0.42%
VinaCapital Vietnam 328.25 0.08% 0.25 2319 328.25 328.25 328.25 2008 314.50 341.50 1337 0.69% -1.13%
Virgin Money UK 171.85 0.06% 0.10 134030 170.05 169.85 172.55 445 171.00 171.90 100 -2.41% -9.19%
Vistry Group 1363.00 1.04% 14.00 21116 1340.00 1340.00 1365.00 170 1355.00 1366.00 160 2.25% 3.67%
VIVO ENERGY PLC. DL 116.40 -3.00% -3.60 1742 116.80 116.40 116.80 82 115.20 124.60 2211 -4.43% -6.73%
WATCH.O.SWITZ.GR.LS- 377.00 -0.53% -2.00 7325 378.60 370.20 379.00 475 371.00 377.60 186 -0.37% -0.16%
WEIR GROUP 1417.00 -2.11% -30.50 232930 1423.00 1407.50 1441.00 35 1417.00 1428.00 2822 -5.63% -6.16%
WETHERSPOON J D 1600.00 -0.87% -14.00 2180 1598.00 1591.00 1604.00 61 1596.00 1611.00 738 0.00% -4.08%
WH SMITH 2534.00 -0.16% -4.00 14760 2516.00 2516.00 2542.00 306 2528.00 2536.00 35 0.16% -2.16%
WILLIAM HILL 177.75 -1.11% -2.00 435792 176.95 175.80 179.05 845 177.65 177.90 1815 -2.00% -5.78%
WITAN INVESTMENT TST 231.50 -1.28% -3.00 200 232.50 231.50 232.50 284 231.50 236.50 4586 -1.28% 0.00%
WIZZ AIR HLDGS LS -, 4215.00 -0.19% -8.00 7806 4201.00 4196.00 4254.00 673 4186.00 4219.00 82 -2.54% 7.99%
WORKSPACE GROUP 1168.00 -0.60% -7.00 3235 1170.00 1164.00 1174.00 67 1168.00 1171.00 301 1.21% -1.85%
Worldwide Healthcare 3240.00 -0.46% -15.00 239 3240.00 3225.00 3240.00 97 3220.00 3270.00 776 3.35% 3.51%