Finanz und Wirtschaft 
22.01.2020 03:16:38
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 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I INFRASTRUCTURE | 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% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung