17.07.2019 18:47:39
FTSE 250
19614.20
GBP
-41.8500
-0.21%
17.07.2019 17:35
 
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
14.65
13
SMI
12.07
16.86
SMI
-15.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.65,"chartHeight":21.063929588256,"year":2017,"ID_NOTATION":"325021"},"2018":{"performance":-15.56,"chartHeight":21.35955498242,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":12.07,"chartHeight":20.113635392869,"year":2019,"ID_NOTATION":"325021"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.07.2019 18:47:39
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