Finanz und Wirtschaft 
13.11.2019 03:07:45
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.11.2019 | 20410.03 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 12.11.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 13.11.2019 / 03:07 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 16.71% | 20439.9 | 17250.0 |
| 1 Woche | 0.65% | 20439.4 | 20157.0 |
| 1 Monat | 1.92% | 20439.9 | 19736.0 |
| 3 Monate | 8.01% | 20439.9 | 18559.3 |
| 6 Monate | 5.48% | 20439.9 | 18559.3 |
| 1 Jahr | 8.59% | 20439.9 | 17054.7 |
| 3 Jahre | 17.09% | 21371.5 | 17054.7 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2019 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I INFRASTRUCTURE | 295.50 | -0.17% | -0.50 | 73322 | 296.00 | 295.50 | 297.50 | 2346 | 295.50 | 296.50 | 1864 | 2.78% | 14.25% |
| 4IMPRINT GROUP | 2930.00 | -1.35% | -40.00 | 919 | 2950.00 | 2925.00 | 2950.00 | 19 | 2920.00 | 2930.00 | 32 | -4.09% | 59.24% |
| 888 HOLDINGS | 165.10 | 0.61% | 1.00 | 24284 | 164.50 | 163.70 | 165.20 | 1824 | 164.50 | 165.10 | 1126 | 4.30% | -5.71% |
| A.G. BARR LS-,04167 | 554.00 | 0.73% | 4.00 | 7644 | 550.00 | 550.00 | 556.00 | 260 | 552.00 | 554.00 | 459 | 2.59% | -30.14% |
| ABERFORTH SMALLER CO | 1329.00 | 0.38% | 5.00 | 797 | 1330.00 | 1324.00 | 1330.00 | 115 | 1330.00 | 1336.00 | 700 | 0.83% | 16.78% |
| AGGREKO | 820.00 | 3.09% | 24.60 | 79133 | 801.50 | 801.50 | 826.60 | 128 | 819.80 | 820.80 | 464 | 1.13% | 12.11% |
| AIRTEL AFRICA PLC DL | 69.05 | 3.60% | 2.40 | 66360 | 68.00 | 66.20 | 69.80 | 69 | 68.70 | 69.05 | 500 | 4.38% | 0.00% |
| AJ BELL PLC (WI) -,0 | 395.50 | 0.89% | 3.50 | 53858 | 392.75 | 389.50 | 396.50 | 1162 | 395.50 | 397.00 | 11 | 2.33% | 0.00% |
| ALLIANCE TRUST | 816.50 | 0.06% | 0.50 | 5262 | 815.00 | 815.00 | 816.50 | 320 | 812.00 | 817.00 | 1400 | 1.30% | 18.85% |
| APAX GLOBAL ALPHA LT | 165.50 | 2.48% | 4.00 | 2187 | 164.50 | 164.50 | 165.50 | 941 | 165.00 | 170.50 | 269 | 2.48% | 14.93% |
| ASCENTIAL PLC LS-,01 | 340.60 | 0.53% | 1.80 | 23806 | 341.80 | 337.00 | 341.80 | 868 | 340.40 | 341.20 | 874 | 1.85% | -9.41% |
| ASHMORE GROUP | 507.50 | 0.89% | 4.50 | 136036 | 504.50 | 503.50 | 508.50 | 285 | 506.50 | 508.00 | 744 | 3.78% | 39.27% |
| Assura PLC | 71.60 | -1.10% | -0.80 | 332915 | 72.50 | 71.30 | 72.50 | 5096 | 71.30 | 71.70 | 1390 | -3.24% | 34.84% |
| Aston Martin Lagonda | 502.40 | -0.32% | -1.60 | 89985 | 489.55 | 489.55 | 508.60 | 593 | 500.00 | 502.40 | 759 | 20.36% | -59.40% |
| AVAST PLC. (WI) LS-, | 439.00 | -0.23% | -1.00 | 230148 | 440.60 | 436.00 | 442.60 | 3650 | 437.20 | 442.00 | 7490 | 3.00% | 54.31% |
| AVI Global Trust | 758.00 | 1.47% | 11.00 | 107 | 758.00 | 758.00 | 758.00 | 21 | 755.00 | 760.00 | 323 | 0.86% | 13.81% |
| B & M Europ.Value Re | 356.00 | -5.70% | -21.50 | 1468597 | 352.40 | 338.60 | 360.00 | 712 | 354.20 | 360.30 | 1473 | -5.50% | 26.92% |
| BABCOCK INT GROUP | 522.80 | 0.19% | 1.00 | 150521 | 525.00 | 519.60 | 526.00 | 271 | 522.40 | 524.80 | 1049 | -1.21% | 6.43% |
| BAILLIE GIFFORD JP | 812.00 | 1.56% | 12.50 | 3517 | 806.50 | 806.50 | 814.00 | 101 | 813.00 | 824.00 | 68 | 2.27% | 20.65% |
| BAKKAVOR GRP PLC LS | 124.60 | 0.00% | 0.00 | - | 124.60 | 124.60 | 124.60 | 188 | 122.80 | 123.20 | 659 | 1.80% | -14.07% |
| BALFOUR BEATTY | 229.80 | -2.54% | -6.00 | 119404 | 235.80 | 227.80 | 237.20 | 1519 | 229.40 | 229.80 | 1300 | 1.95% | -7.67% |
| Bank of Georgia | 1498.00 | 3.88% | 56.00 | 43230 | 1450.00 | 1450.00 | 1499.00 | 58 | 1498.00 | 1500.00 | 200 | 14.26% | 8.68% |
| BANKERS INV TRUST | 946.00 | 0.64% | 6.00 | 588 | 947.00 | 946.00 | 947.00 | 1200 | 946.00 | 964.00 | 2240 | 0.64% | 20.97% |
| BBA AVIATION | 302.60 | 0.60% | 1.80 | 119274 | 300.60 | 298.60 | 302.80 | 3845 | 302.20 | 302.60 | 696 | -0.85% | 38.30% |
| BBGI SIVAV SA | 162.25 | 0.00% | 0.00 | - | 162.25 | 162.25 | 162.25 | 1919 | 162.00 | 163.00 | 25000 | -0.46% | 4.34% |
| BEAZLEY PLC LS -,05 | 527.50 | -3.03% | -16.50 | 171141 | 540.00 | 520.00 | 540.00 | 696 | 526.50 | 527.50 | 689 | -9.29% | 4.46% |
| BELLWAY | 3233.00 | -0.58% | -19.00 | 84045 | 3254.00 | 3224.50 | 3280.00 | 111 | 3229.00 | 3257.00 | 100 | 1.06% | 28.50% |
| BIG YELLOW GROUP | 1160.00 | 0.26% | 3.00 | 16893 | 1166.00 | 1155.00 | 1167.00 | 326 | 1157.00 | 1160.00 | 550 | 1.67% | 33.33% |
| BLACKROCK SMLR CO | 1502.00 | 0.94% | 14.00 | 866 | 1494.00 | 1494.00 | 1504.00 | 302 | 1498.00 | 1502.00 | 4 | 0.40% | 26.22% |
| BMO COMMERCIAL PPTY | 117.60 | -0.09% | -0.10 | 3052 | 118.00 | 117.60 | 118.00 | 10000 | 106.40 | 117.80 | 4445 | 0.68% | -6.07% |
| BODYCOTE PLC LS -,17 | 815.75 | 1.08% | 8.75 | 43491 | 804.00 | 801.00 | 815.75 | 1963 | 810.00 | 821.00 | 2273 | 5.91% | 12.67% |
| Bovis Homes Group | 1155.00 | -0.26% | -3.00 | 64808 | 1158.00 | 1153.00 | 1184.00 | 330 | 1153.00 | 1157.00 | 1000 | -1.37% | 34.46% |
| BREWIN DOLPHIN | 343.20 | 0.76% | 2.60 | 13136 | 342.20 | 340.20 | 343.20 | 454 | 342.60 | 343.40 | 2700 | 1.48% | 6.39% |
| BRITVIC | 953.00 | -0.21% | -2.00 | 77278 | 959.50 | 950.50 | 959.50 | 370 | 952.00 | 953.50 | 386 | -0.96% | 19.27% |
| CAIRN ENERGY | 177.90 | -1.77% | -3.20 | 58172 | 180.70 | 177.80 | 180.90 | 2063 | 177.80 | 178.20 | 2700 | -0.39% | 18.60% |
| CALEDONIA INVESTMENT | 3035.00 | 0.50% | 15.00 | 302 | 3040.00 | 3035.00 | 3040.00 | 56 | 3020.00 | 3055.00 | 177 | 1.00% | 7.82% |
| CAPITA | 151.95 | -1.44% | -2.23 | 1294179 | 154.40 | 151.80 | 154.65 | 140 | 151.90 | 152.00 | 955 | -3.22% | 34.83% |
| CAPITAL & COUNTIES | 253.50 | 1.52% | 3.80 | 253531 | 249.70 | 248.40 | 253.50 | 1457 | 253.40 | 254.20 | 554 | -0.20% | 10.12% |
| Card Factory | 160.70 | -1.32% | -2.15 | 10133 | 164.20 | 160.70 | 164.20 | 1003 | 156.00 | 180.00 | 48 | -7.38% | -8.69% |
| CENTAMIN | 111.15 | -0.04% | -0.05 | 632613 | 112.20 | 109.50 | 113.20 | 1168 | 111.15 | 111.35 | 3418 | -3.39% | 2.11% |
| CINEWORLD GROUP | 220.00 | -2.18% | -4.90 | 1039464 | 224.80 | 219.60 | 225.40 | 72 | 220.00 | 220.20 | 1055 | -3.97% | -16.73% |
| City of London Inv T | 421.00 | 1.20% | 5.00 | 9398 | 416.00 | 416.00 | 421.00 | 2572 | 419.00 | 425.50 | 9546 | 0.24% | 9.64% |
| Clarkson PLC | 2787.50 | 0.09% | 2.50 | 5409 | 2820.00 | 2785.00 | 2820.00 | 15 | 2785.00 | 2850.00 | 156 | -1.59% | 47.00% |
| CLOSE BROTHERS GROUP | 1419.00 | 0.00% | 0.00 | 13181 | 1420.00 | 1414.00 | 1422.00 | 256 | 1417.00 | 1420.00 | 200 | 0.14% | -1.39% |
| CLS HOLDINGS | 253.50 | 2.42% | 6.00 | 199 | 253.50 | 253.50 | 253.50 | 487 | 246.00 | 253.50 | 240 | 3.68% | 17.09% |
| Coats Group PLC | 75.90 | 0.13% | 0.10 | 68859 | 76.50 | 74.85 | 76.50 | 4779 | 75.75 | 75.95 | 1254 | 6.60% | -6.99% |
| COBHAM | 155.40 | 0.13% | 0.20 | 167528 | 155.80 | 154.70 | 155.85 | 3948 | 154.00 | 155.50 | 2310 | -0.92% | 58.70% |
| Computacenter | 1418.00 | 0.42% | 6.00 | 6112 | 1424.00 | 1401.00 | 1424.00 | 263 | 1416.00 | 1419.00 | 300 | 4.04% | 41.52% |
| CONTOURGLOBAL (WI) L | 210.00 | 0.00% | 0.00 | 304 | 210.00 | 210.00 | 210.00 | 289 | 208.50 | 211.00 | 175 | -3.89% | 15.45% |
| ConvaTec Group | 188.20 | -1.68% | -3.23 | 1308558 | 188.00 | 184.55 | 191.05 | 1696 | 187.80 | 188.15 | 2027 | -4.71% | 34.14% |
| COUNTRYSIDE PR.PLC L | 357.00 | 0.00% | 0.00 | 58463 | 358.60 | 354.80 | 358.60 | 129 | 356.00 | 357.20 | 1048 | 2.00% | 17.74% |
| CRANSWICK | 3154.00 | -0.25% | -8.00 | 7815 | 3170.00 | 3152.00 | 3174.00 | 15 | 3154.00 | 3162.00 | 120 | -1.00% | 19.38% |
| Crest Nicholson | 365.20 | -0.49% | -1.80 | 34871 | 366.00 | 362.60 | 368.00 | 959 | 364.60 | 365.40 | 1027 | -2.04% | 10.67% |
| DAEJAN | 4880.00 | 0.51% | 25.00 | 61 | 4965.00 | 4880.00 | 4965.00 | 19 | 4855.00 | 4910.00 | 26 | -0.71% | -12.86% |
| DECHRA PHARMA | 2670.00 | 1.68% | 44.00 | 29737 | 2625.00 | 2616.00 | 2670.00 | 140 | 2666.00 | 2750.00 | 280 | 3.57% | 29.36% |
| Derwent London | 3524.00 | -0.73% | -26.00 | 45873 | 3566.00 | 3510.00 | 3566.00 | 303 | 3522.00 | 3526.00 | 107 | -0.68% | 23.61% |
| Diploma | 1632.00 | -3.37% | -57.00 | 31484 | 1684.00 | 1628.00 | 1684.00 | 108 | 1400.00 | 1635.00 | 130 | -2.22% | 34.43% |
| Direct Line Insuranc | 280.60 | 1.37% | 3.80 | 753478 | 276.40 | 276.40 | 280.90 | 569 | 280.30 | 281.50 | 1994 | 0.97% | -11.51% |
| Dixons Carphone | 126.35 | 1.04% | 1.30 | 449864 | 125.85 | 123.35 | 126.85 | 500 | 124.00 | 126.55 | 2727 | 1.98% | 5.34% |
| DOMINOS PIZZA UK&IRL | 280.20 | 3.78% | 10.20 | 1057005 | 271.80 | 270.80 | 283.00 | 388 | 280.30 | 280.60 | 1344 | 3.78% | 19.79% |
| DRAX GROUP | 295.40 | 5.58% | 15.60 | 122894 | 284.60 | 284.60 | 300.60 | 1107 | 294.80 | 295.80 | 1088 | 1.37% | -17.94% |
| DUNELM GROUP | 824.00 | 0.24% | 2.00 | 37071 | 819.00 | 816.00 | 827.50 | 120 | 701.00 | 830.00 | 180 | 8.14% | 51.89% |
| EasyJet | 1307.00 | 0.35% | 4.50 | 163178 | 1300.50 | 1298.50 | 1311.00 | 90 | 1307.00 | 1316.50 | 2133 | -0.76% | 18.23% |
| EDINBURGH INV TRUST | 602.00 | 0.75% | 4.50 | 4294 | 600.00 | 600.00 | 602.00 | 1000 | 600.00 | 603.00 | 1900 | -0.82% | 1.18% |
| Ei Group | 282.20 | 0.14% | 0.40 | 88001 | 282.20 | 281.80 | 282.40 | 802 | 281.80 | 282.20 | 1651 | 0.14% | 55.23% |
| ELECTROCOMPONENTS | 631.60 | -10.69% | -75.60 | 440826 | 679.60 | 608.00 | 679.60 | 3645 | 605.60 | 779.80 | 1100 | -10.97% | 24.33% |
| ELEMENTIS | 174.40 | 0.93% | 1.60 | 13415 | 172.00 | 172.00 | 174.40 | 1888 | 174.30 | 175.20 | 750 | 6.73% | -4.12% |
| ENERGEAN OIL+GAS LS | 883.00 | -0.56% | -5.00 | 11988 | 882.00 | 879.00 | 885.50 | 160 | 878.00 | 883.00 | 140 | -4.54% | 41.96% |
| ENTERTAINMENT ONE CA | 557.00 | 0.00% | 0.00 | 1062604 | 556.50 | 556.50 | 557.00 | 2199 | 556.50 | 557.50 | 20488 | 0.18% | 57.43% |
| EQUINITI GRP PLC LS | 229.60 | -0.09% | -0.20 | 10639 | 229.40 | 227.40 | 230.00 | 1625 | 228.80 | 230.00 | 1527 | 3.24% | 5.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| EUROMONEY INST INV | 1316.00 | -0.30% | -4.00 | 7574 | 1328.00 | 1316.00 | 1328.00 | 100 | 1314.00 | 1318.00 | 282 | -3.94% | 10.59% |
| FDM Group | 797.00 | 2.44% | 19.00 | 33961 | 785.00 | 785.00 | 805.00 | 336 | 789.00 | 799.00 | 336 | 5.70% | 6.84% |
| FERREXPO | 135.35 | 4.40% | 5.70 | 170014 | 130.85 | 130.85 | 135.75 | 21143 | 133.85 | 136.90 | 13857 | 2.73% | -30.29% |
| FIDELITY CHINA SPC | 219.00 | 0.23% | 0.50 | 6534 | 220.00 | 219.00 | 220.00 | 30 | 218.50 | 220.50 | 1126 | -0.23% | 15.26% |
| FIDELITY EUROPEAN | 254.00 | 0.59% | 1.50 | 17508 | 255.00 | 253.00 | 255.00 | 1100 | 253.50 | 254.50 | 1203 | 0.40% | 23.30% |
| FIDELITY SPEC VALUES | 268.00 | 0.00% | 0.00 | - | 268.00 | 268.00 | 268.00 | 10000 | 210.00 | 268.50 | 292 | -0.09% | 20.18% |
| FINABLR PLC LS 0,01 | 174.00 | -0.34% | -0.60 | 16239 | 174.10 | 173.80 | 175.00 | 661 | 167.00 | 175.00 | 2550 | 2.72% | 0.00% |
| FINSBURY GR&INC TRUS | 890.00 | 1.02% | 9.00 | 10679 | 885.00 | 885.00 | 890.00 | 220 | 887.00 | 892.00 | 490 | 0.56% | 18.51% |
| FIRSTGROUP | 129.90 | 1.56% | 2.00 | 102124 | 128.90 | 128.20 | 132.30 | 1988 | 129.70 | 130.10 | 8900 | 1.64% | 55.29% |
| FISHER JAMES & SONS | 1920.00 | -0.10% | -2.00 | 2673 | 1898.00 | 1880.00 | 1920.00 | 148 | 1902.00 | 2700.00 | 23 | 0.42% | 11.11% |
| Foresight Solar Fund | 120.00 | 0.00% | 0.00 | 1829 | 120.00 | 119.75 | 120.00 | 879 | 119.50 | 120.50 | 7446 | 1.27% | 12.15% |
| FUTURE | 1422.00 | 0.14% | 2.00 | 9065 | 1432.00 | 1406.00 | 1444.00 | 267 | 1416.00 | 1422.00 | 500 | 0.00% | 197.49% |
| G4S Plc | 203.20 | 0.15% | 0.30 | 848459 | 203.50 | 200.80 | 203.80 | 472 | 202.90 | 203.20 | 1764 | -2.07% | 2.26% |
| GALLIFORD TRY PLC LS | 696.00 | -1.35% | -9.50 | 35018 | 710.00 | 693.00 | 716.00 | 458 | 693.00 | 783.00 | 624 | -6.45% | 12.35% |
| Games Workshop Group | 5340.00 | -2.02% | -110.00 | 3419 | 5465.00 | 5215.00 | 5465.00 | 21 | 5330.00 | 5340.00 | 66 | 17.62% | 74.51% |
| GCP INFRA INVEST | 130.20 | 0.62% | 0.80 | 2205 | 130.20 | 130.20 | 130.20 | 1963 | 130.20 | 130.40 | 2376 | 0.93% | 2.68% |
| GCP STUDENT LIVING L | 178.60 | 0.11% | 0.20 | 21031 | 178.40 | 178.40 | 179.20 | 1657 | 178.60 | 179.00 | 11111 | 1.71% | 19.87% |
| GENESIS EMERG. MKTS | 777.00 | -0.13% | -1.00 | 449 | 769.00 | 769.00 | 777.00 | 101 | 770.00 | 773.00 | 61 | 0.52% | 21.03% |
| GENUS | 3110.00 | 4.08% | 122.00 | 1706 | 3038.00 | 3008.00 | 3126.00 | 128 | 3106.00 | 3116.00 | 119 | 1.77% | 44.79% |
| GO-AHEAD GROUP | 2064.00 | 2.38% | 48.00 | 8045 | 2012.00 | 1978.00 | 2066.00 | 174 | 2058.00 | 2064.00 | 230 | 5.52% | 34.46% |
| GRAFTON GROUP | 811.00 | -0.43% | -3.50 | 17718 | 811.00 | 795.50 | 814.50 | 110 | 810.50 | 813.00 | 480 | 2.08% | 26.13% |
| GRAINGER | 264.20 | 1.15% | 3.00 | 158398 | 262.00 | 262.00 | 266.20 | 1359 | 264.00 | 264.40 | 1354 | 0.84% | 25.57% |
| GREAT PORTLAND EST | 776.80 | -0.15% | -1.20 | 206210 | 776.60 | 774.60 | 783.00 | 494 | 776.40 | 777.20 | 192 | -2.02% | 17.69% |
| Greencoat U.K. Wind | 146.50 | -0.20% | -0.30 | 57261 | 146.50 | 146.50 | 146.50 | 1070 | 146.20 | 146.60 | 1118 | -0.27% | 16.18% |
| GREENCORE GROUP | 243.90 | 0.91% | 2.20 | 148371 | 243.20 | 241.20 | 244.40 | 1570 | 243.70 | 244.00 | 17 | 3.35% | 37.02% |
| GREGGS PLC LS-,02 | 2102.00 | 1.64% | 34.00 | 90554 | 2064.00 | 2042.00 | 2104.00 | 183 | 2100.00 | 2104.00 | 38 | 18.16% | 66.30% |
| GVC HOLDINGS | 817.60 | 1.67% | 13.40 | 97818 | 807.60 | 804.80 | 818.80 | 471 | 816.00 | 816.80 | 200 | -0.24% | 20.77% |
| Hammerson | 280.50 | -0.43% | -1.20 | 177613 | 283.60 | 277.00 | 283.90 | 1959 | 279.70 | 281.90 | 549 | -3.44% | -14.95% |
| HarbourVest Global | 1684.00 | 0.24% | 4.00 | 319 | 1685.00 | 1684.00 | 1685.00 | 270 | 1680.00 | 1686.00 | 51 | -0.12% | 25.67% |
| HASTINGS GROUP HLD.L | 179.70 | -1.48% | -2.70 | 47745 | 182.50 | 179.30 | 182.90 | 300 | 179.60 | 200.00 | 5 | -1.53% | -4.21% |
| HAYS | 161.40 | 0.56% | 0.90 | 107579 | 161.30 | 159.50 | 161.80 | 1075 | 161.30 | 161.50 | 2273 | -0.68% | 14.71% |
| HENDERSON SMALLER CO | 909.00 | 0.78% | 7.00 | 12896 | 906.50 | 906.50 | 910.00 | 211 | 907.00 | 911.00 | 317 | 1.73% | 18.98% |
| HERALD INVESTMENT | 1348.00 | 0.90% | 12.00 | 349 | 1344.00 | 1344.00 | 1348.00 | 32 | 1348.00 | 1352.00 | 67 | 2.59% | 27.17% |
| HG CAPITAL TRUST | 249.00 | 0.00% | 0.00 | - | 249.00 | 249.00 | 249.00 | 779 | 251.00 | 253.00 | 2149 | 2.89% | 37.57% |
| HICL Infrastructure | 171.50 | -0.64% | -1.10 | 236414 | 171.20 | 171.20 | 171.60 | 1000 | 160.00 | 171.60 | 4254 | -0.92% | 9.17% |
| HILL & SMITH | 1343.00 | -0.37% | -5.00 | 3929 | 1345.00 | 1332.00 | 1345.00 | 67 | 1343.00 | 1348.00 | 550 | -0.30% | 12.10% |
| HILTON FOOD GROUP PL | 1024.00 | -0.78% | -8.00 | 1135 | 1035.00 | 1022.00 | 1035.00 | 1861 | 1022.00 | 1024.00 | 87 | 1.19% | 11.79% |
| HOCHSCHILD MINING | 184.70 | 0.11% | 0.20 | 114688 | 183.10 | 182.95 | 186.10 | 172 | 184.70 | 185.40 | 1976 | -7.46% | 18.21% |
| HOMESERVE | 1165.00 | 0.95% | 11.00 | 12862 | 1151.00 | 1151.00 | 1168.00 | 318 | 1164.00 | 1165.00 | 100 | 1.48% | 35.31% |
| HOWDEN JOINERY GROUP | 581.60 | -0.82% | -4.80 | 281834 | 589.00 | 580.40 | 589.00 | 616 | 581.00 | 581.80 | 2000 | -0.07% | 32.82% |
| HUNTING | 439.20 | 0.50% | 2.20 | 16458 | 436.00 | 436.00 | 444.40 | 951 | 437.80 | 440.00 | 216 | 5.58% | -7.11% |
| IBSTOCK PLC LS -,01 | 254.20 | 0.24% | 0.60 | 21682 | 254.20 | 251.80 | 254.80 | 1398 | 253.80 | 254.60 | 1471 | 1.92% | 28.32% |
| ICG Enterprise Trust | 935.00 | 0.11% | 1.00 | 42 | 935.00 | 935.00 | 935.00 | 601 | 932.00 | 938.00 | 146 | -0.32% | 16.29% |
| IG GROUP HOLDINGS | 660.00 | 0.09% | 0.60 | 48600 | 663.00 | 655.00 | 663.00 | 4302 | 655.00 | 660.20 | 585 | 1.91% | 14.68% |
| IMI PLC | 1132.00 | 1.21% | 13.50 | 66744 | 1125.50 | 1110.00 | 1134.00 | 334 | 1131.50 | 1133.50 | 320 | 6.29% | 19.47% |
| INCHCAPE | 643.00 | 0.23% | 1.50 | 119374 | 640.00 | 635.00 | 644.00 | 561 | 641.50 | 643.50 | 575 | 2.55% | 16.17% |
| Inmarsat | 562.20 | 0.21% | 1.20 | 26688 | 559.40 | 559.40 | 564.40 | 1291 | 561.80 | 566.40 | 4955 | 0.75% | 47.37% |
| INTEGRAFIN HLDGS LS- | 381.00 | -0.13% | -0.50 | 21035 | 385.00 | 379.50 | 385.50 | 561 | 380.00 | 381.00 | 929 | -2.18% | 23.70% |
| INTERMED CAPITAL GRP | 1487.00 | 1.16% | 17.00 | 52025 | 1478.00 | 1470.00 | 1491.00 | 250 | 1487.00 | 1493.00 | 31 | 0.47% | 59.46% |
| INTL PUBLIC PARTNER | 159.20 | -0.38% | -0.60 | 41753 | 158.80 | 158.80 | 159.60 | 919 | 159.20 | 161.20 | 17102 | -0.38% | 3.78% |
| Investec Plc | 437.10 | -1.78% | -7.90 | 526820 | 445.60 | 434.40 | 448.60 | 1233 | 436.00 | 436.80 | 2600 | -6.16% | -0.61% |
| IP GROUP | 60.00 | 3.63% | 2.10 | 63366 | 60.00 | 58.30 | 61.00 | 1927 | 57.20 | 71.00 | 10 | 4.35% | 0.00% |
| IWG PLC | 398.00 | 1.69% | 6.60 | 325517 | 392.20 | 391.20 | 398.20 | 7131 | 395.00 | 398.20 | 312 | 1.45% | 90.89% |
| JOHN LAING GROUP LS | 362.60 | -0.17% | -0.60 | 38591 | 365.20 | 361.20 | 365.20 | 59 | 362.00 | 363.00 | 764 | -0.66% | 9.41% |
| WOOD GROUP (JOHN) | 368.70 | -1.15% | -4.30 | 981014 | 373.20 | 362.00 | 374.70 | 953 | 368.20 | 369.00 | 987 | -1.63% | -27.31% |
| JPM EM MKTS INV TST | 982.50 | 0.15% | 1.50 | 605 | 984.50 | 982.50 | 984.50 | 400 | 982.00 | 989.00 | 148 | 0.26% | 16.27% |
| JPM AMERICAN INV TST | 474.00 | 0.74% | 3.50 | 2036 | 472.50 | 470.50 | 474.00 | 293 | 471.00 | 474.50 | 182 | 1.07% | 18.80% |
| JPM INDIAN INV TRUST | 740.00 | -0.14% | -1.00 | 5945 | 739.00 | 739.00 | 740.00 | 110 | 731.00 | 742.00 | 59 | -1.73% | 5.56% |
| JPM Japan Inv Trust | 460.00 | 0.82% | 3.75 | 1199 | 458.00 | 455.50 | 460.00 | 230 | 459.00 | 460.00 | 87 | 0.88% | 22.67% |
| JUPITER EUROPEAN OPP | 784.00 | 0.77% | 6.00 | 545 | 779.00 | 779.00 | 784.00 | 190 | 768.00 | 786.00 | 303 | 0.38% | 15.46% |
| Jupit Fund Mgt | 362.80 | 0.89% | 3.20 | 50593 | 362.50 | 358.80 | 363.10 | 283 | 362.70 | 363.10 | 1020 | 1.20% | 22.90% |
| Just-Eat | 734.80 | -0.38% | -2.80 | 305430 | 738.00 | 734.00 | 738.00 | 214 | 734.00 | 735.40 | 476 | -0.86% | 24.97% |
| KAINOS GROUP PLC LS- | 558.00 | 3.72% | 20.00 | 7261 | 544.00 | 544.00 | 564.00 | 222 | 550.00 | 570.00 | 225 | 7.10% | 40.20% |
| KAZAKHMYS | 507.20 | -0.24% | -1.20 | 51895 | 510.40 | 503.60 | 513.50 | 5598 | 503.40 | 507.40 | 426 | -1.74% | -4.55% |
| LANCASHIRE | 696.50 | -0.29% | -2.00 | 10744 | 695.00 | 690.00 | 697.25 | 199 | 696.50 | 698.00 | 824 | 1.02% | 15.03% |
| LAW DEBENTURE CORP | 602.00 | -0.66% | -4.00 | 124 | 602.00 | 602.00 | 602.00 | 135 | 590.00 | 610.00 | 217 | -0.66% | 13.58% |
| LONDONMETRIC PROP PL | 235.60 | 1.12% | 2.60 | 105114 | 233.80 | 233.60 | 235.80 | 1583 | 235.40 | 235.80 | 1521 | 1.29% | 35.56% |
| Man Group | 147.85 | -0.03% | -0.05 | 1834181 | 148.10 | 147.40 | 149.03 | 19212 | 146.80 | 147.95 | 938 | -1.96% | 10.96% |
| MARKS & SPENCER GRP | 184.80 | -1.57% | -2.95 | 3175182 | 189.15 | 181.80 | 190.45 | 2019 | 184.65 | 185.10 | 1616 | 1.51% | -21.52% |
| MARSHALLS | 729.00 | 0.21% | 1.50 | 7688 | 732.50 | 728.50 | 734.50 | 351 | 728.00 | 730.00 | 1500 | 0.62% | 56.44% |
| MARSTON'S | 123.90 | 1.64% | 2.00 | 91731 | 124.00 | 123.10 | 124.70 | 3077 | 123.80 | 124.00 | 850 | 0.98% | 31.60% |
| MCCARTHY + STONE PLC | 136.40 | -1.23% | -1.70 | 8107 | 138.00 | 136.40 | 138.20 | 398 | 136.00 | 136.70 | 972 | -3.67% | -2.22% |
| Mediclinic Internati | 378.30 | 0.53% | 2.00 | 38326 | 373.90 | 372.20 | 379.70 | 911 | 378.10 | 382.20 | 7334 | 0.69% | 16.65% |
| Micro Focus Intl | 1106.20 | 1.97% | 21.40 | 287540 | 1100.80 | 1094.80 | 1113.40 | 300 | 1104.20 | 1107.60 | 8 | 6.76% | -19.90% |
| MITCHELLS & BUTLERS | 445.00 | 1.48% | 6.50 | 311504 | 437.00 | 433.50 | 445.00 | 3085 | 435.50 | 445.00 | 2500 | 4.95% | 73.56% |
| MONEYSUPERMARKET.COM | 355.00 | 1.46% | 5.10 | 124801 | 349.10 | 347.50 | 355.00 | 8010 | 352.10 | 355.00 | 364 | 0.74% | 28.81% |
| MONKS INV TRUST | 919.00 | 0.66% | 6.00 | 1381 | 918.00 | 918.00 | 920.00 | 224 | 919.00 | 922.00 | 600 | 0.77% | 25.89% |
| MORGAN ADVAN MAT PLC | 278.40 | -0.07% | -0.20 | 53014 | 278.00 | 272.60 | 280.90 | 1080 | 278.00 | 278.60 | 1077 | 9.26% | 5.06% |
| Murray Int Trust | 1220.00 | -0.16% | -2.00 | 257 | 1230.00 | 1220.00 | 1230.00 | 216 | 1216.00 | 1224.00 | 410 | -0.97% | 7.77% |
| National Express | 454.00 | 1.16% | 5.20 | 30845 | 452.40 | 449.80 | 454.80 | 798 | 453.80 | 454.80 | 384 | 2.67% | 22.24% |
| NB GLOBAL RED | 90.20 | 0.56% | 0.50 | 13916 | 89.70 | 89.70 | 90.20 | 5491 | 90.20 | 90.40 | 4794 | 0.78% | 1.92% |
| NETWORK INTERN. (WI) | 533.00 | -0.65% | -3.50 | 111012 | 539.00 | 528.00 | 539.00 | 1534 | 533.00 | 535.00 | 332 | 1.52% | 0.00% |
| NEWRIVER REIT LS-,01 | 189.20 | -2.87% | -5.60 | 29482 | 196.60 | 189.20 | 196.60 | 1899 | 189.00 | 191.60 | 882 | -5.87% | -10.75% |
| NEXTENERGY SOLAR FD | 123.00 | 0.41% | 0.50 | 52833 | 122.50 | 122.50 | 123.00 | 1600 | 121.50 | 123.00 | 142 | 1.23% | 6.49% |
| ONESAVINGS BANK LS - | 371.60 | 1.09% | 4.00 | 35150 | 365.80 | 365.80 | 373.20 | 1033 | 371.00 | 371.80 | 8 | 3.97% | 6.60% |
| OXFORD INSTRUMENTS | 1492.00 | 8.43% | 116.00 | 1784 | 1442.00 | 1436.00 | 1492.00 | 63 | 1458.00 | 1514.00 | 41 | 5.67% | 69.74% |
| Pagegroup | 456.00 | 0.57% | 2.60 | 44124 | 452.60 | 450.00 | 456.20 | 404 | 452.00 | 456.40 | 858 | 1.24% | 0.88% |
| PANTHEON INTL PART | 2275.00 | -0.44% | -10.00 | 116 | 2280.00 | 2270.00 | 2280.00 | 159 | 2275.00 | 2285.00 | 168 | 0.22% | 15.19% |
| Paragon Banking | 516.50 | 1.67% | 8.50 | 18518 | 512.00 | 512.00 | 516.50 | 759 | 516.00 | 517.50 | 150 | 0.49% | 33.53% |
| PAYPOINT | 923.00 | 2.33% | 21.00 | 1156 | 927.00 | 912.00 | 935.00 | 57 | 919.00 | 1010.00 | 91 | 3.71% | 15.66% |
| PENNON GROUP | 918.60 | 2.41% | 21.60 | 205541 | 902.40 | 899.00 | 925.20 | 409 | 917.80 | 919.40 | 396 | 4.32% | 32.17% |
| PERPETUAL INC & GR | 315.00 | 0.00% | 0.00 | 1092 | 316.50 | 315.00 | 316.50 | 6782 | 309.50 | 316.50 | 470 | -1.95% | 2.11% |
| Pershing Square | 18.40 | 0.99% | 0.18 | 453 | 18.40 | 18.40 | 18.40 | 271 | 18.38 | 18.40 | 248 | -0.22% | 42.41% |
| PERSONAL ASSETS TST | 42000.00 | -0.36% | -150.00 | 2 | 42000.00 | 42000.00 | 42000.00 | 11 | 42100.00 | 42300.00 | 4 | 0.00% | 7.42% |
| PETROFAC | 402.60 | 0.47% | 1.90 | 50925 | 402.30 | 398.90 | 404.10 | 755 | 402.30 | 405.80 | 6917 | 0.57% | -15.77% |
| Pets At Home Group | 208.00 | 1.36% | 2.80 | 59140 | 206.00 | 205.80 | 208.60 | 637 | 208.00 | 208.60 | 1728 | 0.87% | 78.69% |
| Playtech | 395.70 | 1.85% | 7.20 | 164188 | 390.40 | 386.40 | 396.00 | 355 | 395.30 | 397.30 | 3407 | -0.43% | 2.78% |
| Plus500 | 752.80 | -0.92% | -7.00 | 69276 | 760.20 | 752.60 | 771.80 | 710 | 750.80 | 756.60 | 710 | -5.36% | -44.85% |
| POLAR CAPITAL TECH | 1464.00 | 0.83% | 12.00 | 1684 | 1464.00 | 1463.00 | 1464.00 | 778 | 1462.00 | 1470.00 | 120 | 0.97% | 32.85% |
| POLLEN STR.SEC.LEN.L | 833.00 | -0.24% | -2.00 | 865 | 833.00 | 833.00 | 833.00 | 367 | 816.00 | 836.00 | 192 | -1.65% | 0.00% |
| Polypipe Group | 476.80 | 0.76% | 3.60 | 4772 | 469.40 | 468.80 | 477.40 | 1705 | 474.20 | 480.00 | 460 | 5.39% | 45.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| PREMIER OIL | 85.04 | -0.79% | -0.68 | 205129 | 85.72 | 85.00 | 87.10 | 2500 | 74.20 | 85.18 | 457 | -4.30% | 27.98% |
| Primary Health Prope | 139.80 | -0.21% | -0.30 | 44873 | 140.40 | 139.80 | 140.40 | 2649 | 139.40 | 139.80 | 2751 | -0.36% | 26.17% |
| Provident Financial | 437.00 | -0.07% | -0.30 | 37695 | 435.00 | 433.40 | 440.00 | 657 | 436.40 | 437.50 | 678 | -1.11% | -24.26% |
| PURETECH HEALTH PLC | 246.00 | 0.41% | 1.00 | 9210 | 246.00 | 244.00 | 249.00 | 33 | 241.00 | 249.00 | 651 | -1.40% | 39.77% |
| PZ CUSSONS | 199.60 | 0.30% | 0.60 | 3316 | 199.00 | 199.00 | 199.60 | 1348 | 198.80 | 200.50 | 1348 | -2.40% | -6.11% |
| QINETIQ GROUP | 322.40 | 1.19% | 3.80 | 89822 | 316.60 | 316.20 | 324.00 | 451 | 322.40 | 322.80 | 267 | 1.51% | 12.14% |
| QUILTER PLC 144A LS- | 142.28 | -0.47% | -0.68 | 87729 | 142.80 | 140.25 | 142.85 | 750 | 141.85 | 143.50 | 3596 | -0.92% | 20.78% |
| RANK GROUP | 215.00 | 0.70% | 1.50 | 36351 | 213.25 | 213.25 | 216.00 | 111 | 214.50 | 217.00 | 488 | -3.04% | 54.23% |
| RATHBONE BROTHERS | 2155.00 | 2.62% | 55.00 | 389 | 2135.00 | 2135.00 | 2160.00 | 130 | 2140.00 | 2165.00 | 19 | 0.00% | -8.99% |
| REDROW | 628.00 | 0.16% | 1.00 | 322177 | 627.00 | 626.00 | 631.00 | 1800 | 628.00 | 630.00 | 603 | 3.12% | 28.32% |
| Renewables Infrastru | 128.80 | -0.77% | -1.00 | 196594 | 129.50 | 128.80 | 129.70 | 15951 | 128.80 | 129.00 | 2461 | -2.94% | 13.98% |
| RENISHAW | 4060.00 | -0.64% | -26.00 | 5997 | 4076.00 | 4010.00 | 4088.00 | 94 | 4058.00 | 4068.00 | 280 | 0.35% | -3.70% |
| RESTAURANT GROUP | 140.60 | 2.40% | 3.30 | 129480 | 136.70 | 136.70 | 141.00 | 8200 | 140.20 | 141.00 | 445 | 4.30% | -0.28% |
| RHI Magnesita | 3808.00 | 1.98% | 74.00 | 3019 | 3764.00 | 3750.00 | 3810.00 | 185 | 3786.00 | 3820.00 | 178 | 5.19% | -3.69% |
| RIT CAPITAL PARTNERS | 2162.50 | 0.82% | 17.50 | 1445 | 2135.00 | 2135.00 | 2165.00 | 202 | 2145.00 | 2170.00 | 180 | 0.12% | 13.58% |
| Riverstone Energy | 476.50 | 0.53% | 2.50 | 161 | 477.50 | 476.50 | 477.50 | 833 | 466.00 | 472.00 | 170 | 2.69% | -56.28% |
| ROTORK | 333.40 | 0.45% | 1.50 | 141046 | 333.30 | 331.00 | 334.30 | 1633 | 332.20 | 334.60 | 1633 | 2.58% | 34.54% |
| Royal Mail | 227.50 | 1.61% | 3.60 | 565362 | 222.00 | 221.10 | 228.20 | 1574 | 227.30 | 227.70 | 1705 | 3.22% | -16.88% |
| SABRE INSUR. GRP LS- | 293.00 | -0.34% | -1.00 | 2436 | 295.00 | 293.00 | 295.00 | 141 | 293.50 | 295.00 | 200 | 0.34% | 6.93% |
| SAFESTORE | 720.00 | 3.23% | 22.50 | 16082 | 701.50 | 700.50 | 723.00 | 240 | 717.00 | 722.50 | 240 | 1.48% | 41.59% |
| SANNE GROUP LS -,01 | 552.00 | -0.18% | -1.00 | 8995 | 558.00 | 550.00 | 558.00 | 496 | 548.00 | 556.00 | 566 | 2.60% | -4.83% |
| SAVILLS | 964.50 | 0.10% | 1.00 | 7755 | 963.00 | 962.00 | 980.00 | 80 | 962.00 | 974.50 | 179 | 5.35% | 37.39% |
| SCHRODER ASIA PAC | 445.50 | 0.00% | 0.00 | - | 445.50 | 445.50 | 445.50 | 321 | 447.50 | 451.50 | 279 | -0.45% | 8.39% |
| SCHRODER ORIENTAL IN | 258.00 | 1.57% | 4.00 | 10325 | 258.00 | 255.00 | 258.00 | 748 | 256.00 | 256.00 | 554 | -1.34% | 11.21% |
| Scott Inv Trust | 825.00 | 0.00% | 0.00 | - | 825.00 | 825.00 | 825.00 | 79 | 815.00 | 819.00 | 54 | 0.24% | 8.27% |
| SENIOR | 181.80 | 2.31% | 4.10 | 44612 | 175.90 | 175.90 | 181.90 | 294 | 176.90 | 181.80 | 2011 | -3.25% | -3.63% |
| SEQUOIA ECO.INFR.INC | 115.80 | -0.17% | -0.20 | 9152 | 115.90 | 115.80 | 115.90 | 2371 | 115.60 | 116.00 | 2317 | 1.40% | 1.36% |
| SERCO GROUP | 159.60 | 0.89% | 1.40 | 385275 | 158.10 | 157.40 | 160.40 | 1876 | 158.00 | 159.60 | 2236 | 1.20% | 66.86% |
| SHAFTEBURY | 920.50 | 1.49% | 13.50 | 36737 | 910.00 | 910.00 | 925.00 | 408 | 920.00 | 921.00 | 215 | -1.50% | 11.10% |
| SIG | 115.70 | 0.09% | 0.10 | 34501 | 116.10 | 115.50 | 116.30 | 900 | 115.70 | 116.00 | 3207 | 1.76% | 4.99% |
| Sirius Real Estate | 74.40 | 1.09% | 0.80 | 19090 | 74.50 | 74.40 | 74.50 | 2104 | 73.70 | 75.30 | 1122 | -0.80% | 22.77% |
| SMITHSON INVESTME LS | 1224.00 | 0.25% | 3.00 | 5961 | 1222.00 | 1222.00 | 1224.00 | 636 | 1224.00 | 1242.00 | 604 | 0.99% | 21.32% |
| SOFTCAT PLC LS-,0005 | 1111.00 | -0.89% | -10.00 | 46269 | 1123.00 | 1081.00 | 1123.00 | 360 | 1108.00 | 1114.00 | 212 | 5.71% | 88.95% |
| SOPHOS GROUP PLC LS- | 570.20 | 0.11% | 0.60 | 132717 | 572.60 | 569.60 | 572.80 | 509 | 570.00 | 578.40 | 4827 | -0.18% | 52.22% |
| Spectris | 2705.00 | 0.86% | 23.00 | 63409 | 2680.00 | 2663.00 | 2770.00 | 134 | 2705.00 | 2709.00 | 150 | 5.09% | 18.12% |
| SPIRENT | 209.50 | 0.24% | 0.50 | 86307 | 210.00 | 208.00 | 210.50 | 1754 | 209.00 | 211.00 | 453 | 3.46% | 76.35% |
| SPORTS DIRECT INTL | 321.20 | -0.12% | -0.40 | 27071 | 319.60 | 318.00 | 323.60 | 162 | 320.00 | 321.80 | 147 | 1.97% | 35.58% |
| SSP Group | 644.00 | -0.62% | -4.00 | 75191 | 645.00 | 635.00 | 648.00 | 590 | 643.00 | 645.00 | 173 | 3.04% | -0.80% |
| ST.MODWEN PROPERTIES | 448.50 | -0.55% | -2.50 | 5476 | 450.00 | 445.50 | 450.00 | 617 | 446.00 | 450.00 | 617 | 0.22% | 13.26% |
| STAGECOACH GROUP | 132.50 | -1.71% | -2.30 | 124342 | 136.10 | 131.70 | 136.10 | 2028 | 131.80 | 132.80 | 338 | -3.21% | 0.68% |
| SYNCONA LS | 227.75 | -2.88% | -6.75 | 24720 | 235.00 | 227.50 | 235.50 | 432 | 227.00 | 229.00 | 613 | 0.33% | -15.02% |
| SYNTHOMER PLC | 303.20 | -0.07% | -0.20 | 14256 | 304.20 | 302.40 | 304.40 | 644 | 302.80 | 303.80 | 800 | 4.34% | -9.12% |
| TALK TALK TELECOM | 110.00 | 2.04% | 2.20 | 38745 | 109.60 | 109.40 | 110.30 | 423 | 109.50 | 110.10 | 74 | -1.26% | -3.68% |
| TATE & LYLE | 723.60 | 0.07% | 0.50 | 287598 | 720.80 | 717.00 | 727.20 | 1407 | 723.60 | 724.60 | 383 | 8.16% | 9.40% |
| TBC BANK GROUP LS 0, | 1356.00 | 0.44% | 6.00 | 541 | 1350.00 | 1350.00 | 1356.00 | 1000 | 1150.00 | 1500.00 | 1670 | 4.15% | -9.84% |
| TELECOM PLUS | 1270.00 | 1.11% | 14.00 | 5739 | 1262.00 | 1254.00 | 1272.00 | 385 | 1180.00 | 1276.00 | 100 | 3.93% | -11.81% |
| TEMPLE BAR INV TRUST | 1326.00 | 0.23% | 3.00 | 5971 | 1324.00 | 1324.00 | 1328.00 | 134 | 1320.00 | 1326.00 | 63 | -0.90% | 16.52% |
| TEMPLETON EM MKTS | 792.50 | 0.19% | 1.50 | 1843 | 795.00 | 792.50 | 795.00 | 635 | 789.00 | 792.00 | 9 | 1.08% | 16.89% |
| MERCANTILE INV TRUST | 230.50 | 0.66% | 1.50 | 10324 | 230.50 | 229.00 | 230.50 | 3031 | 230.00 | 235.50 | 5165 | 2.22% | 32.09% |
| TI FLUID SYSTEMS PLC | 213.00 | -4.05% | -9.00 | 6133 | 220.00 | 213.00 | 220.00 | 1608 | 213.50 | 230.00 | 741 | 5.71% | 26.79% |
| TP ICAP Plc | 374.50 | -1.03% | -3.90 | 102137 | 378.65 | 370.10 | 381.35 | 6651 | 371.70 | 377.80 | 7424 | 2.43% | 24.67% |
| TR PPTY INV TRUST | 446.00 | 0.68% | 3.00 | 2260 | 444.00 | 444.00 | 446.00 | 110 | 445.50 | 451.00 | 3703 | 1.02% | 26.35% |
| TRAINLINE PLC LS 0,0 | 421.00 | -4.43% | -19.50 | 1881814 | 415.00 | 414.00 | 425.00 | 518 | 421.00 | 422.00 | 4744 | 0.96% | 0.00% |
| TRAVIS PERKINS | 1493.00 | 0.64% | 9.50 | 145819 | 1476.50 | 1465.50 | 1495.50 | 1903 | 1481.00 | 1503.00 | 1869 | 2.75% | 38.88% |
| TRITAX BIG BOX REIT | 150.60 | 1.01% | 1.50 | 171915 | 149.80 | 149.20 | 151.00 | 6924 | 150.20 | 150.60 | 100 | -0.40% | 14.52% |
| TULLOW OIL | 205.60 | -1.34% | -2.80 | 1911636 | 209.50 | 205.60 | 209.50 | 2621 | 205.50 | 206.10 | 1779 | -5.38% | 14.80% |
| UNITED DRUG | 791.50 | 0.76% | 6.00 | 11807 | 786.50 | 781.50 | 794.50 | 203 | 790.50 | 791.50 | 463 | 2.79% | 32.36% |
| UK COMMERCIAL PPTY | 87.10 | 0.35% | 0.30 | 30885 | 86.95 | 86.90 | 87.10 | 1182 | 86.70 | 88.10 | 10714 | 0.46% | 4.81% |
| ULTRA ELECTRONICS | 2126.00 | 0.38% | 8.00 | 19764 | 2122.00 | 2098.00 | 2126.00 | 1544 | 2110.00 | 2130.00 | 500 | 8.19% | 62.91% |
| UNITE GROUP | 1147.00 | 1.50% | 17.00 | 45808 | 1131.00 | 1131.00 | 1153.00 | 338 | 1145.00 | 1148.00 | 274 | 1.96% | 41.87% |
| Vesuvius | 424.80 | -0.09% | -0.40 | 15052 | 423.20 | 423.00 | 425.80 | 327 | 401.60 | 425.00 | 550 | 1.58% | -16.38% |
| VICTREX | 2364.00 | -0.17% | -4.00 | 31127 | 2380.00 | 2336.00 | 2384.00 | 163 | 2360.00 | 2366.00 | 163 | 1.98% | 3.96% |
| VIETNAM ENTERPRISE I | 499.75 | 0.00% | 0.00 | - | 499.75 | 499.75 | 499.75 | 5000 | 465.00 | 508.00 | 284 | 0.30% | 9.59% |
| VinaCapital Vietnam | 341.00 | 0.15% | 0.50 | 100 | 341.00 | 341.00 | 341.00 | 211 | 340.50 | 342.00 | 186 | -0.29% | 2.71% |
| VIRGIN MONEY UK LS 0 | 146.50 | 0.86% | 1.25 | 212772 | 145.70 | 144.70 | 147.05 | 770 | 145.45 | 166.70 | 33 | 1.56% | -19.28% |
| VIVO ENERGY PLC. DL | 122.40 | -2.86% | -3.60 | 9450 | 125.00 | 122.40 | 125.00 | 200 | 122.40 | 123.40 | 56 | -4.52% | -1.84% |
| WATCH.O.SWITZ.GR.LS- | 295.75 | 0.00% | 0.00 | - | 295.75 | 295.75 | 295.75 | 155 | 290.50 | 299.00 | 355 | 0.77% | 0.00% |
| WEIR GROUP | 1487.00 | 0.41% | 6.00 | 171790 | 1496.00 | 1469.00 | 1497.50 | 246 | 1486.00 | 1492.50 | 370 | 0.71% | 14.30% |
| WETHERSPOON J D | 1521.00 | 0.93% | 14.00 | 4667 | 1509.00 | 1506.00 | 1525.00 | 245 | 1520.00 | 1523.00 | 190 | 3.61% | 36.66% |
| WH SMITH | 2326.00 | -0.26% | -6.00 | 90963 | 2334.00 | 2298.00 | 2334.00 | 161 | 2324.00 | 2328.00 | 145 | 4.59% | 34.92% |
| WILLIAM HILL | 172.20 | -1.23% | -2.15 | 330314 | 174.90 | 171.90 | 175.80 | 2088 | 172.20 | 172.50 | 182 | -0.72% | 11.24% |
| WITAN INVESTMENT TST | 220.50 | 0.68% | 1.50 | 67057 | 219.00 | 220.00 | 220.50 | 2000 | 220.00 | 221.00 | 598 | 0.23% | 13.43% |
| WIZZ AIR HLDGS LS -, | 3875.00 | -0.82% | -32.00 | 66263 | 3900.00 | 3845.00 | 3944.00 | 100 | 3869.00 | 3888.00 | 321 | -0.54% | 38.39% |
| WORKSPACE GROUP | 1085.00 | 1.21% | 13.00 | 8981 | 1071.00 | 1068.00 | 1090.00 | 270 | 1083.00 | 1085.00 | 291 | 4.23% | 35.71% |
| Worldwide Healthcare | 2740.00 | 0.74% | 20.00 | 1129 | 2720.00 | 2720.00 | 2745.00 | 58 | 2765.00 | 2810.00 | 70 | 3.01% | 15.13% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen