Finanz und Wirtschaft 
17.07.2019 18:47:39
Chart
Kursdaten
| Kurs | 19614.20 | Eröffnung | 19656.05 |
| Diff. absolut | -41.85 | Tages-Hoch | 19687.42 |
| Diff. % | -0.21 % | Tages-Tief | 19581.11 |
| Volumen | 242448 | Umsatz | 84269550744 |
| Schlusskurs vom 16.07.2019 | 19656.05 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 17.07.2019 / 17:35 |
| Währung | GBP | Aktualisierungsstand | 17.07.2019 / 18:47 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 12.07% | 20011.0 | 17250.0 |
| 1 Woche | 1.00% | 19687.4 | 19417.1 |
| 1 Monat | 2.38% | 19837.1 | 19074.3 |
| 3 Monate | -1.23% | 20011.0 | 18756.2 |
| 6 Monate | 5.81% | 20011.0 | 18510.1 |
| 1 Jahr | -6.02% | 21028.8 | 17054.7 |
| 3 Jahre | 17.26% | 21371.5 | 16711.4 |
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 | 285.00 | -0.18% | -0.50 | 60076 | 285.25 | 285.00 | 285.25 | 1000 | 285.00 | 285.50 | 2154 | -3.14% | 10.38% |
| 4IMPRINT GROUP | 2620.00 | 1.55% | 40.00 | 826 | 2640.00 | 2610.00 | 2640.00 | 194 | 2510.00 | 2630.00 | 133 | -1.53% | 40.22% |
| A.G. BARR LS-,04167 | 613.00 | -1.45% | -9.00 | 43790 | 619.00 | 611.00 | 652.00 | 161 | 606.00 | 615.00 | 1900 | -28.59% | -21.56% |
| ABERFORTH SMALLER CO | 1184.00 | 0.34% | 4.00 | 18 | 1184.00 | 1184.00 | 1184.00 | 634 | 1178.00 | 1186.00 | 800 | -0.51% | 3.69% |
| ACACIA MINING PLC | 181.70 | -0.33% | -0.60 | 96847 | 178.80 | 178.00 | 183.00 | 413 | 180.00 | 181.70 | 940 | -1.09% | -0.57% |
| AGGREKO | 814.00 | 0.20% | 1.60 | 137124 | 810.80 | 810.80 | 821.80 | 130 | 813.20 | 816.40 | 2338 | 1.68% | 11.07% |
| AJ BELL PLC (WI) -,0 | 425.00 | -1.62% | -7.00 | 27028 | 429.00 | 425.00 | 431.00 | 408 | 425.00 | 428.00 | 800 | 3.16% | - |
| ALLIANCE TRUST | 823.00 | -0.36% | -3.00 | 699 | 828.00 | 823.00 | 828.00 | 1006 | 821.00 | 825.00 | 350 | 0.98% | 20.23% |
| AMIGO HLDGS PLC. LS- | 175.90 | -2.60% | -4.70 | 334 | 181.00 | 175.90 | 181.00 | 5000 | 171.40 | 178.00 | 125 | -2.39% | -37.17% |
| APAX GLOBAL ALPHA LT | 151.50 | 0.00% | 0.00 | - | 151.50 | 151.50 | 151.50 | 5000 | 150.50 | 152.50 | 535 | 0.66% | 5.21% |
| ASCENTIAL PLC LS-,01 | 376.00 | -1.42% | -5.40 | 74037 | 382.20 | 375.20 | 386.20 | 6071 | 371.80 | 375.80 | 839 | 6.72% | 1.44% |
| ASHMORE GROUP | 520.00 | -1.14% | -6.00 | 114604 | 527.00 | 519.00 | 527.00 | 3692 | 519.50 | 520.50 | 622 | 1.35% | 44.35% |
| AVAST PLC. (WI) LS-, | 344.60 | 0.88% | 3.00 | 245252 | 343.00 | 340.90 | 346.60 | 10032 | 340.20 | 345.00 | 57 | 7.49% | 20.07% |
| AVI Global Trust | 780.00 | 0.00% | 0.00 | - | 780.00 | 780.00 | 780.00 | 1000 | 690.00 | 800.00 | 2700 | 0.78% | 17.12% |
| Assura PLC | 64.40 | -0.46% | -0.30 | 184191 | 64.30 | 64.10 | 64.60 | 1299 | 64.20 | 64.50 | 9517 | -0.46% | 21.28% |
| Aston Martin Lagonda | 977.60 | -2.12% | -21.20 | 53744 | 1010.00 | 975.40 | 1023.50 | 4091 | 960.20 | 995.80 | 4421 | 0.78% | -21.00% |
| B & M Europ.Value Re | 356.20 | 0.20% | 0.70 | 885248 | 354.90 | 354.90 | 358.90 | 783 | 354.80 | 356.20 | 1693 | 5.90% | 26.74% |
| BABCOCK INT GROUP | 442.60 | 0.27% | 1.20 | 1334346 | 440.80 | 439.10 | 445.60 | 1134 | 441.30 | 442.50 | 1232 | 2.53% | -10.14% |
| BAILLIE GIFFORD JP | 810.00 | -0.86% | -7.00 | 12 | 810.00 | 810.00 | 810.00 | 120 | 804.00 | 816.00 | 85 | - | 21.40% |
| BAKKAVOR GRP PLC LS | 110.20 | -1.43% | -1.60 | 252 | 110.80 | 110.20 | 110.80 | 454 | 110.00 | 112.80 | 290 | -1.61% | -24.00% |
| BALFOUR BEATTY | 228.00 | -0.78% | -1.80 | 119457 | 230.40 | 227.60 | 231.60 | 5200 | 227.80 | 229.00 | 954 | -3.77% | -7.67% |
| BANKERS INV TRUST | 962.00 | -0.62% | -6.00 | 2 | 962.00 | 962.00 | 962.00 | 220 | 957.00 | 960.00 | 950 | 1.57% | 23.79% |
| BBA AVIATION | 286.20 | -0.21% | -0.60 | 330130 | 286.80 | 285.60 | 289.20 | 1000 | 285.80 | 286.40 | 700 | 1.41% | 31.08% |
| BBGI SIVAV SA | 152.75 | 0.16% | 0.25 | 14856 | 152.75 | 152.75 | 152.75 | 2771 | 148.50 | 153.00 | 11914 | 0.66% | -1.93% |
| BEAZLEY PLC LS -,05 | 547.00 | -0.73% | -4.00 | 119207 | 550.00 | 542.00 | 550.50 | 500 | 545.50 | 547.50 | 2200 | -1.96% | 9.11% |
| BELLWAY | 2843.00 | 0.00% | 0.00 | 51628 | 2841.00 | 2817.00 | 2860.00 | 4 | 2845.00 | 2847.00 | 70 | 4.22% | 13.00% |
| BIG YELLOW GROUP | 1033.00 | 0.29% | 3.00 | 7334 | 1030.00 | 1030.00 | 1040.00 | 100 | 1033.00 | 1035.00 | 900 | -0.77% | 18.39% |
| BLACKROCK SMLR CO | 1412.00 | 0.00% | 0.00 | - | 1412.00 | 1412.00 | 1412.00 | 125 | 860.00 | 1406.00 | 270 | -1.12% | 18.66% |
| BMO COMMERCIAL PPTY | 118.20 | 0.00% | 0.00 | 23855 | 118.60 | 118.20 | 118.60 | 6338 | 114.40 | 118.80 | 1019 | 1.46% | -5.59% |
| BODYCOTE PLC LS -,17 | 760.00 | -0.52% | -4.00 | 33257 | 762.50 | 758.00 | 775.25 | 576 | 759.00 | 760.50 | 260 | -1.86% | 5.49% |
| BOVIS HOMES GROUP | 1047.50 | -0.33% | -3.50 | 137058 | 1051.00 | 1044.00 | 1059.50 | 94 | 1047.00 | 1048.00 | 28 | 3.65% | 22.35% |
| BREWIN DOLPHIN | 314.80 | -0.32% | -1.00 | 6682 | 316.00 | 314.00 | 316.00 | 600 | 314.20 | 318.60 | 9978 | 0.38% | -2.11% |
| BRITVIC | 875.50 | 0.52% | 4.50 | 260533 | 863.00 | 863.00 | 876.50 | 302 | 873.00 | 876.50 | 1461 | -1.97% | 9.01% |
| BTG | 837.00 | 0.06% | 0.50 | 31144 | 836.50 | 835.00 | 837.50 | 1400 | 836.00 | 837.00 | 6000 | 0.06% | 1.03% |
| Bank of Georgia | 1612.00 | -0.62% | -10.00 | 9221 | 1604.00 | 1600.00 | 1619.00 | 509 | 1588.00 | 1612.00 | 203 | 0.94% | 16.95% |
| CAIRN ENERGY | 161.20 | -5.79% | -9.90 | 134528 | 168.50 | 160.90 | 169.20 | 20087 | 158.90 | 161.40 | 7500 | -1.72% | 14.07% |
| CALEDONIA INVESTMENT | 3075.00 | 0.08% | 2.50 | 13 | 3075.00 | 3075.00 | 3075.00 | 60 | 3035.00 | 3080.00 | 186 | -0.16% | 9.24% |
| CAPITA | 114.00 | 1.60% | 1.80 | 1396912 | 111.75 | 111.65 | 115.35 | 10600 | 113.80 | 114.00 | 1100 | 3.03% | -0.44% |
| CAPITAL & COUNTIES | 218.30 | -1.27% | -2.80 | 161339 | 219.50 | 217.75 | 220.00 | 52 | 217.90 | 218.20 | 3661 | -1.25% | -3.91% |
| CENTAMIN | 114.45 | -0.91% | -1.05 | 332634 | 115.40 | 113.55 | 115.85 | 6600 | 113.60 | 114.95 | 793 | -0.22% | 5.14% |
| CHAR.COUR.FIN.SER. L | 294.00 | -1.18% | -3.50 | 1509 | 300.50 | 293.50 | 300.50 | 561 | 289.00 | 294.00 | 599 | -0.51% | 17.51% |
| CINEWORLD GROUP | 251.40 | -3.64% | -9.50 | 1626308 | 260.00 | 249.00 | 261.60 | 1901 | 251.00 | 251.50 | 423 | 0.15% | -1.25% |
| CLOSE BROTHERS GROUP | 1433.00 | -1.51% | -22.00 | 15965 | 1442.00 | 1433.00 | 1452.00 | 593 | 1434.00 | 1436.00 | 340 | 0.90% | 1.11% |
| CLS HOLDINGS | 225.00 | 4.65% | 10.00 | 1477 | 223.50 | 223.50 | 226.00 | 142 | 218.00 | 228.00 | 863 | -2.39% | 3.93% |
| COBHAM | 117.85 | -0.51% | -0.60 | 242991 | 118.20 | 117.35 | 119.00 | 10200 | 117.75 | 118.30 | 11992 | 5.20% | 20.97% |
| CONTOURGLOBAL (WI) L | 178.40 | 2.29% | 4.00 | 205 | 174.80 | 174.80 | 178.40 | 500 | 178.80 | 183.60 | 150 | -2.46% | -4.12% |
| COUNTRYSIDE PR.PLC L | 291.60 | -1.09% | -3.20 | 32646 | 293.40 | 290.80 | 295.00 | 2056 | 291.60 | 294.40 | 5368 | 0.14% | -2.77% |
| CRANSWICK | 2520.00 | -1.10% | -28.00 | 8778 | 2511.00 | 2504.00 | 2536.00 | 60 | 2516.00 | 2520.00 | 16 | -1.87% | -4.62% |
| CYBG PLC LS 0,10 | 197.20 | -2.42% | -4.90 | 597031 | 199.45 | 196.70 | 201.40 | 500 | 197.15 | 197.20 | 344 | -0.53% | 8.65% |
| Card Factory | 172.40 | -0.52% | -0.90 | 50653 | 171.00 | 171.00 | 174.70 | 1600 | 170.00 | 173.40 | 463 | 0.41% | -1.53% |
| City of London Inv T | 429.00 | -0.23% | -1.00 | 1749 | 430.00 | 428.00 | 430.00 | 4494 | 411.50 | 429.50 | 1300 | 0.94% | 11.98% |
| Clarkson PLC | 2620.00 | -0.76% | -20.00 | 480 | 2640.00 | 2622.50 | 2647.50 | 45 | 2625.00 | 2640.00 | 45 | 0.76% | 39.62% |
| Coats Group PLC | 81.90 | 0.43% | 0.35 | 101309 | 81.80 | 81.75 | 82.45 | 2800 | 81.75 | 81.95 | 900 | 4.69% | -0.06% |
| Computacenter | 1311.00 | -1.72% | -23.00 | 24973 | 1326.00 | 1311.00 | 1346.00 | 201 | 1307.00 | 1324.00 | 140 | -2.16% | 30.84% |
| ConvaTec Group | 149.75 | 0.13% | 0.20 | 484894 | 149.20 | 148.95 | 151.65 | 3426 | 149.15 | 150.45 | 3426 | 1.87% | 6.59% |
| Crest Nicholson | 355.60 | -1.22% | -4.40 | 422127 | 363.00 | 355.60 | 362.20 | 756 | 355.60 | 360.40 | 6267 | 2.39% | 9.09% |
| DAEJAN | 5640.00 | -0.70% | -40.00 | 45 | 5640.00 | 5640.00 | 5640.00 | 12 | 5510.00 | 5730.00 | 11 | 1.43% | 1.43% |
| DECHRA PHARMA | 2892.00 | -1.30% | -38.00 | 33044 | 2948.00 | 2890.00 | 2948.00 | 104 | 2882.00 | 2896.00 | 80 | 1.12% | 40.12% |
| DOMINOS PIZZA UK&IRL | 259.30 | 0.15% | 0.40 | 143672 | 258.30 | 254.90 | 259.70 | 17341 | 256.70 | 260.30 | 3719 | -5.03% | 10.69% |
| DRAX GROUP | 277.40 | -0.93% | -2.60 | 288496 | 277.80 | 275.40 | 278.80 | 650 | 276.40 | 277.80 | 490 | 1.74% | -22.22% |
| DUNELM GROUP | 873.00 | -1.47% | -13.00 | 93338 | 886.00 | 872.50 | 886.00 | 194 | 869.00 | 876.50 | 194 | 0.34% | 60.92% |
| Derwent London | 3082.00 | 0.65% | 20.00 | 26025 | 3062.00 | 3048.00 | 3104.00 | 380 | 3080.00 | 3088.00 | 80 | -3.04% | 7.40% |
| Diploma | 1468.00 | 0.14% | 2.00 | 91279 | 1452.00 | 1452.00 | 1480.00 | 190 | 1465.00 | 1470.00 | 180 | 6.70% | 20.76% |
| Dixons Carphone | 122.33 | 0.06% | 0.07 | 509583 | 121.85 | 119.70 | 122.70 | 20 | 122.45 | 122.90 | 2326 | 5.14% | 1.98% |
| EDINBURGH INV TRUST | 587.00 | -0.17% | -1.00 | 8427 | 587.00 | 586.00 | 587.00 | 500 | 580.00 | 589.00 | 2000 | 0.34% | -1.18% |
| ELECTROCOMPONENTS | 595.00 | -0.40% | -2.40 | 122193 | 599.40 | 593.20 | 600.80 | 2000 | 594.40 | 597.60 | 2760 | 1.63% | 17.60% |
| ELEMENTIS | 131.90 | -1.49% | -2.00 | 101099 | 129.60 | 129.60 | 133.30 | 7117 | 131.00 | 132.60 | 850 | 0.61% | -27.49% |
| ENERGEAN OIL+GAS LS | 978.50 | -0.36% | -3.50 | 1479 | 980.00 | 975.00 | 980.50 | 80 | 979.00 | 989.00 | 2761 | -2.54% | 57.32% |
| ENTERTAINMENT ONE CA | 422.40 | 0.81% | 3.40 | 146614 | 417.00 | 416.00 | 422.80 | 566 | 422.20 | 422.60 | 756 | 2.00% | 18.43% |
| EQUINITI GRP PLC LS | 220.00 | -1.26% | -2.80 | 57727 | 222.80 | 220.00 | 223.00 | 2450 | 218.20 | 229.80 | 4022 | -2.48% | 1.15% |
| EUROMONEY INST INV | 1310.00 | -2.24% | -30.00 | 16259 | 1326.00 | 1284.00 | 1326.00 | 100 | 1310.00 | 1314.00 | 900 | -2.05% | 12.61% |
| EasyJet | 1036.50 | -1.24% | -13.00 | 505392 | 1044.75 | 1024.50 | 1057.00 | 370 | 1035.00 | 1036.50 | 1100 | 6.53% | -5.07% |
| Ei Group | 205.80 | 0.00% | 0.00 | 87215 | 208.60 | 205.00 | 209.40 | 3900 | 205.80 | 206.40 | 730 | 3.73% | 13.20% |
| Essentra | - | - | - | - | - | - | - | - | - | - | - | - | - |
| FDM Group | 907.00 | 0.22% | 2.00 | 12259 | 906.00 | 903.50 | 908.00 | 3 | 905.00 | 915.00 | 88 | -1.14% | 21.58% |
| FERREXPO | 269.40 | 0.11% | 0.30 | 78908 | 269.80 | 266.70 | 273.20 | 7710 | 267.30 | 270.00 | 2380 | 3.82% | 38.60% |
| FIDELITY CHINA SPC | 223.50 | 0.00% | 0.00 | - | 223.50 | 223.50 | 223.50 | 910 | 110.00 | 224.50 | 574 | 1.82% | 17.63% |
| FIDELITY EUROPEAN | 253.50 | -0.20% | -0.50 | 118 | 253.50 | 253.50 | 253.50 | 500 | 252.50 | 254.00 | 500 | 0.20% | 23.30% |
| FIDELITY SPEC VALUES | 263.00 | 0.19% | 0.50 | 185 | 263.50 | 263.00 | 263.50 | 626 | 252.00 | 267.50 | 64 | -0.10% | 17.71% |
| FINSBURY GR&INC TRUS | 939.00 | 0.32% | 3.00 | 3606 | 940.00 | 939.00 | 940.00 | 2693 | 901.00 | 939.00 | 509 | 1.73% | 25.03% |
| FIRSTGROUP | 107.50 | -0.46% | -0.50 | 63871 | 109.60 | 107.30 | 109.60 | 749 | 107.50 | 107.70 | 1200 | 3.85% | 29.11% |
| FISHER JAMES & SONS | 1982.00 | 1.23% | 24.00 | 24 | 1956.00 | 1956.00 | 1982.00 | 210 | 1942.00 | 1982.00 | 40 | 3.76% | 13.31% |
| FUNDING CIRCLE LS-,0 | 124.60 | 2.13% | 2.60 | 48025 | 122.40 | 122.40 | 124.60 | 1117 | 120.40 | 131.00 | 158 | -4.15% | -62.05% |
| FUTURE | 995.00 | 4.08% | 39.00 | 75576 | 956.00 | 956.00 | 1007.00 | 1200 | 993.00 | 1008.00 | 1026 | 7.34% | 108.16% |
| G4S Plc | 194.10 | -0.77% | -1.50 | 356394 | 195.60 | 193.60 | 195.65 | 1200 | 193.95 | 194.15 | 1037 | -1.09% | -1.56% |
| GALLIFORD TRY PLC LS | 630.00 | 3.45% | 21.00 | 76221 | 622.50 | 622.50 | 657.50 | 2176 | 605.50 | 631.50 | 1800 | -1.85% | -1.69% |
| GCP INFRA INVEST | 127.80 | -0.16% | -0.20 | 37546 | 128.00 | 127.80 | 128.00 | 833 | 127.40 | 129.80 | 1631 | 0.63% | 0.79% |
| GENESIS EMERG. MKTS | 776.00 | 0.13% | 1.00 | 1 | 776.00 | 776.00 | 776.00 | 1000 | 588.00 | 776.00 | 88 | 2.04% | 20.87% |
| GENUS | 2616.00 | -0.53% | -14.00 | 1521 | 2626.00 | 2586.00 | 2626.00 | 40 | 2614.00 | 2618.00 | 175 | 0.61% | 22.44% |
| GO-AHEAD GROUP | 2200.00 | 0.73% | 16.00 | 3828 | 2188.00 | 2188.00 | 2214.00 | 180 | 2178.00 | 2202.00 | 490 | 2.95% | 43.32% |
| GRAFTON GROUP | 760.25 | -1.07% | -8.25 | 27397 | 772.00 | 758.00 | 772.00 | 1290 | 755.50 | 761.50 | 1199 | -1.57% | 19.52% |
| GRAINGER | 240.00 | 0.08% | 0.20 | 26036 | 239.00 | 239.00 | 240.80 | 75 | 240.00 | 242.60 | 550 | -3.77% | 13.97% |
| GREAT PORTLAND EST | 689.80 | 0.64% | 4.40 | 33130 | 688.20 | 685.00 | 693.80 | 2693 | 687.40 | 689.60 | 370 | -2.50% | 3.84% |
| GREENCORE GROUP | 225.80 | -0.27% | -0.60 | 226392 | 225.30 | 223.70 | 226.10 | 5300 | 225.70 | 226.00 | 500 | 0.27% | 27.19% |
| GREGGS PLC LS-,02 | 2478.00 | 0.65% | 16.00 | 34435 | 2450.00 | 2448.00 | 2494.00 | 844 | 2476.00 | 2480.00 | 480 | 3.19% | 94.78% |
| GVC HOLDINGS | 602.80 | -0.53% | -3.20 | 1222968 | 627.80 | 597.60 | 635.00 | 6637 | 594.40 | 605.00 | 833 | -0.10% | -10.49% |
| Games Workshop Group | 4750.00 | -0.46% | -22.00 | 4552 | 4816.00 | 4724.00 | 4816.00 | 857 | 4696.00 | 4756.00 | 250 | -2.02% | 55.23% |
| Greencoat U.K. Wind | 141.80 | -0.28% | -0.40 | 1570 | 141.80 | 141.80 | 141.80 | 6251 | 139.40 | 142.00 | 7802 | 0.64% | 12.45% |
| Greene King | 646.60 | 0.53% | 3.40 | 205653 | 641.20 | 640.70 | 652.00 | 910 | 645.60 | 647.00 | 242 | 3.84% | 22.23% |
| HASTINGS GROUP HLD.L | 196.20 | -1.11% | -2.20 | 53213 | 197.30 | 194.90 | 199.50 | 81 | 195.80 | 196.30 | 71 | -1.78% | 5.76% |
| HAYS | 147.70 | -1.66% | -2.50 | 1204770 | 149.20 | 147.05 | 149.50 | 15598 | 146.50 | 147.70 | 1700 | -4.51% | 6.75% |
| HERALD INVESTMENT | 1286.00 | 0.00% | 0.00 | - | 1286.00 | 1286.00 | 1286.00 | 207 | 1272.00 | 1296.00 | 170 | -3.74% | 21.32% |
| HG CAPITAL TRUST | 220.00 | 0.00% | 0.00 | - | 220.00 | 220.00 | 220.00 | 800 | 218.50 | 222.50 | 1114 | - | 21.55% |
| HICL INFRASTRUCTURE | 157.80 | 1.54% | 2.40 | 40685 | 158.60 | 157.60 | 158.60 | 11921 | 154.60 | 157.60 | 1051 | -3.36% | -1.08% |
| HIKMA PHARMA | 1807.00 | 0.42% | 7.50 | 96337 | 1778.50 | 1778.50 | 1817.50 | 650 | 1806.00 | 1811.50 | 279 | -0.25% | 5.26% |
| HILL & SMITH | 1169.00 | 0.34% | 4.00 | 7488 | 1162.00 | 1154.00 | 1171.00 | 21 | 1160.00 | 1171.00 | 138 | 1.21% | -2.42% |
| HILTON FOOD GROUP PL | 944.00 | -2.48% | -24.00 | 1206 | 946.00 | 944.00 | 960.00 | 83 | 944.00 | 948.00 | 56 | -3.08% | 3.06% |
| HOCHSCHILD MINING | 201.60 | -0.89% | -1.80 | 119004 | 194.55 | 194.55 | 201.60 | 2460 | 194.00 | 204.80 | 2723 | - | 29.02% |
| HOMESERVE | 1155.00 | 0.26% | 3.00 | 77359 | 1149.00 | 1149.00 | 1167.00 | 900 | 1153.00 | 1156.00 | 100 | -1.12% | 33.80% |
| HOWDEN JOINERY GROUP | 497.30 | 1.30% | 6.40 | 434489 | 490.80 | 490.00 | 498.70 | 35 | 497.00 | 503.40 | 6470 | -2.44% | 12.10% |
| HUNTING | 525.00 | -1.22% | -6.50 | 31531 | 532.25 | 524.50 | 532.25 | 1200 | 524.50 | 526.50 | 340 | -3.31% | 11.04% |
| Hammerson | 276.10 | -0.07% | -0.20 | 804255 | 275.70 | 273.30 | 277.50 | 1782 | 275.10 | 276.30 | 1913 | -5.21% | -16.22% |
| HarbourVest Global | 1702.00 | 0.12% | 2.00 | 4578 | 1704.00 | 1702.00 | 1710.00 | 451 | 1684.00 | 1720.00 | 321 | 4.29% | 26.87% |
| IBSTOCK PLC LS -,01 | 236.40 | -1.09% | -2.60 | 25521 | 238.80 | 236.00 | 239.40 | 7432 | 234.00 | 238.00 | 3587 | 0.76% | 20.65% |
| IG GROUP HOLDINGS | 602.40 | 0.40% | 2.40 | 172044 | 600.40 | 599.60 | 604.20 | 7462 | 596.40 | 608.00 | 4616 | 1.04% | 4.26% |
| IMI PLC | 1016.00 | -0.29% | -3.00 | 54708 | 1022.50 | 1012.00 | 1029.00 | 173 | 1012.00 | 1019.50 | 188 | 1.49% | 7.55% |
| INCHCAPE | 602.50 | -0.08% | -0.50 | 232705 | 603.50 | 598.50 | 606.00 | 410 | 602.00 | 603.50 | 2000 | 0.58% | 8.94% |
| INTEGRAFIN HLDGS LS- | 383.00 | -0.52% | -2.00 | 14980 | 385.50 | 383.00 | 385.75 | 4 | 383.00 | 384.00 | 143 | 0.39% | 24.35% |
| INTERMED CAPITAL GRP | 1369.00 | -1.23% | -17.00 | 32735 | 1383.00 | 1369.00 | 1386.00 | 300 | 1365.00 | 1372.00 | 850 | 1.17% | 48.63% |
| INTL PUBLIC PARTNER | 153.80 | -0.13% | -0.20 | 25430 | 153.00 | 153.00 | 154.40 | 6866 | 152.20 | 155.60 | 8551 | 3.22% | 0.26% |
| INTU PROPERTIES | 78.10 | 0.98% | 0.76 | 428710 | 76.74 | 76.74 | 78.10 | 8440 | 77.30 | 78.66 | 4255 | -3.22% | -32.28% |
| IP GROUP | 70.70 | -1.53% | -1.10 | 1008 | 71.10 | 70.70 | 71.10 | 5100 | 70.40 | 73.90 | 1302 | 1.56% | - |
| IWG PLC | 360.90 | 1.15% | 4.10 | 500859 | 358.50 | 355.40 | 361.80 | 480 | 360.60 | 364.50 | 12190 | 4.19% | 71.13% |
| Inmarsat | 563.20 | 0.25% | 1.40 | 115105 | 564.20 | 561.20 | 564.20 | 346 | 562.20 | 564.80 | 893 | 0.46% | 47.26% |
| Investec Plc | 506.40 | -2.24% | -11.60 | 105069 | 517.60 | 505.60 | 517.60 | 750 | 505.80 | 507.40 | 285 | 2.94% | 17.78% |
| JOHN LAING GROUP LS | 385.80 | 1.53% | 5.80 | 39505 | 377.80 | 377.80 | 387.20 | 1229 | 385.80 | 386.20 | 100 | 1.37% | 16.42% |
| JPM AMERICAN INV TST | 481.50 | -0.62% | -3.00 | 203 | 481.50 | 481.50 | 481.50 | 214 | 481.00 | 491.50 | 1421 | 1.16% | 20.68% |
| JPM EM MKTS INV TST | 1046.00 | -0.38% | -4.00 | 1872 | 1052.00 | 1046.00 | 1052.00 | 180 | 1044.00 | 1048.00 | 125 | 3.14% | 24.26% |
| JPM INDIAN INV TRUST | 776.00 | 0.26% | 2.00 | 13 | 776.00 | 776.00 | 776.00 | 1217 | 767.00 | 778.00 | 89 | 0.52% | 10.70% |
| JPM Japan Inv Trust | 439.00 | 0.00% | 0.00 | - | 439.00 | 439.00 | 439.00 | 286 | 440.00 | 440.00 | 70 | -0.68% | 17.07% |
| JUPITER EUROPEAN OPP | 847.00 | -1.28% | -11.00 | 371 | 846.00 | 846.00 | 847.00 | 318 | 835.00 | 848.00 | 4 | 0.53% | 26.36% |
| Jupit Fund Mgt | 383.10 | -1.72% | -6.70 | 188831 | 387.00 | 382.70 | 389.20 | 8271 | 378.90 | 383.60 | 347 | 0.23% | 32.05% |
| KAINOS GROUP PLC LS- | 616.00 | -0.96% | -6.00 | 1258 | 618.00 | 616.00 | 618.00 | 506 | 616.00 | 634.00 | 1004 | -1.74% | 56.28% |
| KAZAKHMYS | 553.80 | -0.68% | -3.80 | 132743 | 552.60 | 545.00 | 554.60 | 731 | 552.80 | 553.40 | 100 | 4.97% | 4.93% |
| LANCASHIRE | 706.50 | -0.63% | -4.50 | 38857 | 713.50 | 706.50 | 714.00 | 240 | 706.50 | 708.00 | 500 | 0.71% | 17.42% |
| LAW DEBENTURE CORP | 596.00 | 0.00% | 0.00 | - | 596.00 | 596.00 | 596.00 | 3649 | 582.00 | 594.00 | 582 | 1.71% | 12.45% |
| LONDONMETRIC PROP PL | 207.00 | -0.39% | -0.80 | 148219 | 209.00 | 207.00 | 209.20 | 16686 | 202.00 | 207.20 | 176 | -2.44% | 19.56% |
| MARSHALLS | 642.50 | -0.16% | -1.00 | 54117 | 644.00 | 642.50 | 645.00 | 500 | 642.00 | 643.50 | 800 | 0.39% | 38.09% |
| MARSTON'S | 120.20 | -0.58% | -0.70 | 371376 | 121.30 | 120.20 | 122.20 | 640 | 120.10 | 121.00 | 2500 | 2.72% | 28.41% |
| MCCARTHY + STONE PLC | 140.00 | -0.92% | -1.30 | 25575 | 141.50 | 139.70 | 142.15 | 345 | 139.00 | 139.80 | 1141 | 0.93% | 1.29% |
| MEGGITT | 558.20 | 0.07% | 0.40 | 180271 | 556.80 | 556.80 | 562.40 | 914 | 556.00 | 558.20 | 399 | 5.44% | 18.68% |
| MERCANTILE INV TRUST | 201.00 | 0.25% | 0.50 | 20161 | 201.00 | 200.50 | 201.00 | 1804 | 201.50 | 202.00 | 2600 | 1.57% | 15.19% |
| METRO BANK LS -,0000 | 474.80 | -5.04% | -25.20 | 65114 | 502.50 | 463.40 | 502.50 | 2675 | 467.60 | 483.60 | 8445 | -4.12% | -70.59% |
| MILLENNIUM & COPTH | 682.50 | 0.00% | 0.00 | 246 | 682.50 | 682.50 | 682.50 | 3863 | 680.00 | 685.00 | 113 | - | 45.83% |
| MITCHELLS & BUTLERS | 297.00 | 2.24% | 6.50 | 29097 | 292.50 | 292.00 | 303.50 | 650 | 296.00 | 297.50 | 123 | -1.02% | 13.30% |
| MONEYSUPERMARKET.COM | 400.40 | -0.40% | -1.60 | 482380 | 402.30 | 399.60 | 407.70 | 5447 | 398.80 | 400.70 | 292 | -2.95% | 45.86% |
| MONKS INV TRUST | 942.00 | -0.74% | -7.00 | 1429 | 947.00 | 942.00 | 947.00 | 200 | 940.00 | 943.00 | 200 | 2.15% | 30.00% |
| MORGAN ADVAN MAT PLC | 256.60 | -0.73% | -1.90 | 18186 | 259.10 | 255.60 | 259.20 | 1600 | 255.80 | 256.60 | 300 | -1.19% | -2.45% |
| Man Group | 165.50 | 0.46% | 0.75 | 363892 | 164.65 | 164.30 | 166.05 | 3022 | 165.50 | 166.10 | 12803 | 2.27% | 23.64% |
| Mediclinic Internati | 335.70 | -0.53% | -1.80 | 269842 | 336.40 | 333.60 | 338.60 | 596 | 335.40 | 336.20 | 200 | 7.79% | 4.07% |
| Merlin Entertainment | 449.70 | -0.06% | -0.25 | 875898 | 449.95 | 449.60 | 450.50 | 2303 | 449.70 | 449.90 | 20000 | 0.26% | 41.09% |
| Murray Int Trust | 1175.00 | -0.09% | -1.00 | 1951 | 1175.00 | 1175.00 | 1175.00 | 253 | 1152.00 | 1172.00 | 1000 | 0.77% | 3.80% |
| NB GLOBAL RED | 90.40 | 0.00% | 0.00 | - | 90.40 | 90.40 | 90.40 | 12679 | 90.10 | 92.10 | 2851 | 0.89% | 2.15% |
| NETWORK INTERN. (WI) | 594.00 | 0.68% | 4.00 | 2323 | 590.00 | 590.00 | 595.00 | 506 | 592.00 | 595.00 | 200 | 2.43% | - |
| NEWRIVER REIT LS-,01 | 163.00 | -1.45% | -2.40 | 257138 | 165.30 | 163.00 | 165.30 | 2717 | 163.00 | 165.00 | 2411 | -4.61% | -21.98% |
| NEXTENERGY SOLAR FD | 120.25 | 0.21% | 0.25 | 72050 | 120.25 | 120.25 | 120.25 | 15942 | 115.50 | 124.50 | 384 | - | 4.11% |
| National Express | 407.60 | 0.84% | 3.40 | 98899 | 401.40 | 401.40 | 409.80 | 9823 | 402.00 | 407.80 | 100 | -1.13% | 8.83% |
| ONESAVINGS BANK LS - | 359.20 | -1.21% | -4.40 | 63432 | 360.60 | 358.20 | 363.40 | 848 | 358.80 | 362.60 | 4198 | 0.67% | 3.04% |
| OXFORD INSTRUMENTS | 1304.00 | -5.23% | -72.00 | 11627 | 1346.00 | 1302.00 | 1346.00 | 130 | 1284.00 | 1338.00 | 140 | -1.81% | 48.35% |
| PANTHEON INTL PART | 2325.00 | 0.65% | 15.00 | 135 | 2320.00 | 2320.00 | 2325.00 | 114 | 2300.00 | 2325.00 | 79 | 3.12% | 16.96% |
| PAYPOINT | 917.00 | 0.99% | 9.00 | 24942 | 915.00 | 906.00 | 920.00 | 42 | 905.00 | 918.00 | 340 | 0.99% | 14.91% |
| PENNON GROUP | 733.40 | -0.16% | -1.20 | 329371 | 732.20 | 732.00 | 737.20 | 230 | 733.20 | 734.40 | 800 | -3.95% | 5.70% |
| PERPETUAL INC & GR | 313.50 | -0.48% | -1.50 | 4416 | 313.50 | 313.50 | 313.50 | 2036 | 309.50 | 314.50 | 555 | 0.80% | 2.11% |
| PERSONAL ASSETS TST | 42400.00 | 0.00% | 0.00 | 33 | 42400.00 | 42400.00 | 42400.00 | 18 | 41750.00 | 42500.00 | 13 | -0.12% | 8.44% |
| PETROFAC | 413.70 | -0.96% | -4.00 | 191904 | 412.40 | 409.50 | 417.70 | 930 | 412.70 | 413.90 | 117 | -2.41% | -13.45% |
| POLAR CAPITAL TECH | 1395.00 | -0.07% | -1.00 | 2825 | 1402.00 | 1395.00 | 1402.00 | 140 | 1390.00 | 1404.00 | 141 | 1.68% | 26.59% |
| PPH Hotel Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| PREMIER OIL | 78.22 | -3.31% | -2.68 | 765139 | 78.02 | 77.12 | 80.86 | 15400 | 78.04 | 85.00 | 1339 | -0.71% | 17.71% |
| PZ CUSSONS | 219.50 | 1.86% | 4.00 | 37170 | 214.00 | 214.00 | 220.00 | 1488 | 214.00 | 220.00 | 2300 | -1.82% | 1.36% |
| Pagegroup | 441.00 | 1.75% | 7.60 | 350240 | 435.70 | 431.20 | 441.80 | 89 | 440.80 | 446.00 | 10208 | -14.01% | -4.12% |
| Paragon Banking | 448.60 | 0.54% | 2.40 | 27807 | 446.40 | 445.80 | 448.80 | 1933 | 444.80 | 449.40 | 3600 | 0.95% | 15.36% |
| Pershing Square | 18.21 | -0.16% | -0.03 | 47825 | 18.32 | 18.21 | 18.32 | 147 | 17.92 | 18.58 | 3100 | -0.16% | 40.94% |
| Pets At Home Group | 200.80 | -0.20% | -0.40 | 123970 | 200.80 | 200.20 | 203.40 | 2489 | 200.40 | 202.00 | 2373 | 4.09% | 72.85% |
| Playtech | 450.65 | -0.78% | -3.55 | 188447 | 452.90 | 449.40 | 455.10 | 847 | 450.30 | 451.10 | 470 | 4.99% | 17.97% |
| Plus500 | 643.60 | -1.62% | -10.60 | 83569 | 651.80 | 640.40 | 653.00 | 771 | 642.00 | 645.40 | 771 | 2.09% | -52.85% |
| Polymetal Intl | 994.80 | 0.99% | 9.80 | 351185 | 986.60 | 984.00 | 998.40 | 200 | 994.80 | 1004.00 | 95 | -2.52% | 19.31% |
| Polypipe Group | 424.00 | 0.81% | 3.40 | 113706 | 420.00 | 417.00 | 425.80 | 2090 | 421.80 | 424.20 | 623 | -3.40% | 28.31% |
| Primary Health Prope | 137.00 | 0.00% | 0.00 | 18054 | 137.40 | 136.80 | 137.40 | 18863 | 131.40 | 137.00 | 300 | -0.58% | 23.65% |
| Provident Financial | 395.90 | -0.18% | -0.70 | 54294 | 387.50 | 387.50 | 396.40 | 617 | 395.70 | 397.60 | 2572 | -0.20% | -31.27% |
| QINETIQ GROUP | 281.00 | -0.64% | -1.80 | 64041 | 284.40 | 280.60 | 284.40 | 300 | 281.00 | 282.80 | 500 | 1.43% | -1.63% |
| QUILTER PLC 144A LS- | 147.60 | 0.65% | 0.95 | 161215 | 146.70 | 146.20 | 148.15 | 2419 | 147.45 | 149.00 | 16436 | 1.48% | 25.30% |
| RANK GROUP | 158.00 | 1.80% | 2.80 | 846 | 159.00 | 157.40 | 159.00 | 416 | 155.40 | 158.00 | 30 | 4.08% | 13.34% |
| RATHBONE BROTHERS | 2140.00 | 1.42% | 30.00 | 899 | 2127.50 | 2115.00 | 2140.00 | 57 | 2130.00 | 2190.00 | 93 | 0.24% | -10.90% |
| REDROW | 555.00 | 0.73% | 4.00 | 39934 | 551.00 | 547.00 | 556.50 | 741 | 552.00 | 556.00 | 2100 | 2.80% | 12.59% |
| RENISHAW | 3790.00 | 0.48% | 18.00 | 17355 | 3770.00 | 3748.00 | 3826.00 | 1003 | 3748.00 | 3806.00 | 310 | 1.94% | -10.10% |
| RESTAURANT GROUP | 143.00 | -0.07% | -0.10 | 119911 | 142.90 | 142.80 | 145.00 | 8400 | 142.90 | 147.70 | 12410 | 2.95% | 1.49% |
| RHI Magnesita | 4570.00 | -0.57% | -26.00 | 12526 | 4620.00 | 4552.00 | 4628.00 | 891 | 4522.00 | 4592.00 | 228 | -1.20% | 16.24% |
| RIT CAPITAL PARTNERS | 2110.00 | 0.72% | 15.00 | 554 | 2100.00 | 2100.00 | 2115.00 | 929 | 2105.00 | 2115.00 | 90 | 0.24% | 10.03% |
| ROTORK | 308.30 | -0.06% | -0.20 | 199510 | 308.50 |