Finanz und Wirtschaft 
29.09.2020 15:59:17
Chart
Kursdaten
| Kurs | 17206.77 | Eröffnung | 17370.27 |
| Diff. absolut | -163.50 | Tages-Hoch | 17398.11 |
| Diff. % | -0.94 % | Tages-Tief | 17188.22 |
| Volumen | 151564483 | Umsatz | 37373591713 |
| Schlusskurs vom 28.09.2020 | 17370.27 | Volatilität in % | - |
| Börse | ausserbörslich Grossbritannien | Letzter Handel | 29.09.2020 / 15:44 |
| Währung | GBP | Aktualisierungsstand | 29.09.2020 / 15:59 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -20.62% | 22114.3 | 12373.5 |
| 1 Woche | 2.96% | 17395.4 | 16738.1 |
| 1 Monat | -2.35% | 17861.9 | 16738.1 |
| 3 Monate | 1.50% | 18096.5 | 16738.1 |
| 6 Monate | 17.61% | 18447.9 | 14083.3 |
| 1 Jahr | -13.02% | 22114.3 | 12373.5 |
| 3 Jahre | -11.73% | 22114.3 | 12373.5 |
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 | 288.50 | 0.00% | 0.00 | 12061 | 287.50 | 287.25 | 289.00 | 701 | 287.50 | 289.00 | 848 | 1.58% | -2.53% |
| 4IMPRINT GROUP | 1864.00 | -1.48% | -28.00 | 464 | 1896.00 | 1858.00 | 1896.00 | 249 | 1872.00 | 1882.00 | 83 | 0.64% | -45.79% |
| 888 Holdings | 208.00 | 2.46% | 5.00 | 32931 | 204.50 | 204.50 | 213.00 | 871 | 207.50 | 208.50 | 1089 | 9.73% | 22.73% |
| ABERFORTH SMALLER CO | 830.00 | -0.12% | -1.00 | 602 | 828.00 | 828.00 | 830.00 | 6 | 827.00 | 832.00 | 117 | 3.88% | -45.69% |
| AGGREKO | 366.80 | -3.27% | -12.40 | 91485 | 371.80 | 365.60 | 376.00 | 493 | 365.80 | 367.40 | 3 | 5.45% | -54.48% |
| AIRTEL AFRICA PLC DL | 61.50 | 3.36% | 2.00 | 10681 | 60.90 | 59.40 | 61.50 | 416 | 61.40 | 62.00 | 20 | -4.95% | -25.49% |
| AJ BELL PLC (WI) -,0 | 449.00 | -1.54% | -7.00 | 4682 | 452.50 | 448.00 | 455.00 | 240 | 449.50 | 452.50 | 849 | 4.95% | 6.05% |
| ALLIANCE TRUST | 812.00 | 1.63% | 13.00 | 9330 | 808.00 | 807.00 | 813.00 | 212 | 805.00 | 813.00 | 120 | 2.14% | -3.56% |
| ALLIANZ TECH TST | 2470.00 | 0.51% | 12.50 | 50 | 2495.00 | 2465.00 | 2495.00 | 375 | 2000.00 | 2590.00 | 408 | 6.62% | 48.85% |
| AO World | 213.50 | 1.91% | 4.00 | 24676 | 211.50 | 211.00 | 215.00 | 1743 | 212.50 | 213.50 | 263 | 10.96% | 121.69% |
| APAX GLOBAL ALPHA LT | 158.40 | -1.00% | -1.60 | 14876 | 158.40 | 158.40 | 158.40 | 1371 | 154.40 | 160.00 | 1287 | 2.56% | -6.43% |
| ASCENTIAL PLC LS-,01 | 290.00 | -2.55% | -7.60 | 17546 | 296.20 | 287.40 | 297.40 | 978 | 289.80 | 291.00 | 239 | 5.91% | -24.27% |
| ASHMORE GROUP | 354.60 | -1.61% | -5.80 | 95502 | 358.80 | 354.60 | 362.40 | 1406 | 354.20 | 354.80 | 821 | -1.69% | -30.42% |
| Assura PLC | 77.70 | -2.75% | -2.20 | 316162 | 80.10 | 77.40 | 80.10 | 2779 | 77.60 | 77.80 | 7427 | 1.65% | 3.10% |
| Aston Martin Lagonda | 51.70 | -2.45% | -1.30 | 830828 | 54.00 | 51.35 | 54.15 | 2690 | 51.65 | 51.85 | 9765 | -1.12% | -89.80% |
| AVI Global Trust | 741.00 | 0.54% | 4.00 | 142 | 739.00 | 739.00 | 741.00 | 149 | 742.00 | 748.00 | 67 | 1.10% | -5.57% |
| AVON RUBBER | 4220.00 | -0.24% | -10.00 | 1927 | 4265.00 | 4175.00 | 4265.00 | 27 | 4205.00 | 4220.00 | 56 | 0.00% | 101.91% |
| BABCOCK INT GROUP | 233.70 | -0.30% | -0.70 | 87422 | 236.40 | 228.70 | 237.40 | 906 | 232.80 | 233.50 | 1843 | 8.37% | -62.60% |
| BAILLIE GIFFORD JP | 902.00 | 1.81% | 16.00 | 1 | 902.00 | 902.00 | 902.00 | 200 | 802.00 | 901.00 | 372 | 1.12% | 8.54% |
| BAI.GIF. US GROWTH L | 260.50 | -0.57% | -1.50 | 20383 | 261.00 | 260.50 | 262.00 | 4130 | 236.00 | 261.00 | 187 | 6.07% | 87.14% |
| BALFOUR BEATTY | 224.80 | -0.88% | -2.00 | 51429 | 225.00 | 224.20 | 226.20 | 311 | 224.40 | 225.00 | 392 | 0.35% | -13.63% |
| BANKERS INV TRUST | 1016.00 | 2.83% | 28.00 | 302 | 1010.00 | 1010.00 | 1016.00 | 523 | 968.00 | 1018.00 | 215 | -0.60% | -1.00% |
| BB HEALTHCA.TR.RED.L | 165.00 | -0.30% | -0.50 | 251 | 165.00 | 165.00 | 165.00 | 874 | 164.50 | 165.00 | 108 | 3.44% | 15.33% |
| BBGI SIVAV SA | 171.20 | -0.23% | -0.40 | 776 | 171.00 | 171.00 | 171.20 | 3795 | 166.80 | 171.20 | 1773 | 0.59% | 2.45% |
| BEAZLEY PLC LS -,05 | 313.40 | -1.20% | -3.80 | 121547 | 313.20 | 311.60 | 316.90 | 98 | 313.20 | 313.60 | 805 | -18.08% | -43.05% |
| BELLWAY | 2293.00 | -2.76% | -65.00 | 19582 | 2342.00 | 2284.00 | 2356.00 | 45 | 2291.00 | 2295.00 | 101 | 9.32% | -37.96% |
| BIFFA PLC LS-,01 | 216.00 | -2.04% | -4.50 | 57694 | 203.00 | 203.00 | 221.00 | 2472 | 215.50 | 217.50 | 1784 | 11.48% | -18.93% |
| Big Yellow Group | 1050.00 | -2.96% | -32.00 | 9726 | 1079.00 | 1049.00 | 1079.00 | 133 | 1048.00 | 1053.00 | 215 | 6.71% | -9.30% |
| BLACKROCK SMLR CO | 1178.00 | 1.03% | 12.00 | 29 | 1178.00 | 1178.00 | 1178.00 | 233 | 1158.00 | 1190.00 | 700 | -2.18% | -31.81% |
| BLACKROCK WLD MINING | 399.00 | -0.25% | -1.00 | 6442 | 400.00 | 399.00 | 400.50 | 217 | 398.00 | 410.50 | 300 | -1.48% | 4.85% |
| BMO COMMERCIAL PPTY | 63.00 | -0.32% | -0.20 | 3708 | 63.30 | 62.80 | 63.30 | 9490 | 60.30 | 79.80 | 20000 | 1.61% | -45.80% |
| BODYCOTE PLC LS -,17 | 588.00 | -0.68% | -4.00 | 16940 | 585.00 | 578.50 | 588.50 | 585 | 587.00 | 588.50 | 3 | 2.87% | -37.88% |
| BREWIN DOLPHIN | 232.00 | -1.49% | -3.50 | 34631 | 236.50 | 230.50 | 236.50 | 153 | 231.50 | 232.50 | 380 | 3.18% | -36.52% |
| BRITVIC | 824.50 | -0.06% | -0.50 | 17467 | 828.50 | 818.00 | 828.50 | 122 | 824.00 | 825.00 | 610 | 1.98% | -8.69% |
| C&C Group | 191.80 | -2.34% | -4.60 | 17867 | 199.40 | 191.60 | 199.40 | 1204 | 191.80 | 192.40 | 312 | 1.55% | -51.14% |
| Cairn Energy | 139.60 | -1.34% | -1.90 | 79515 | 139.80 | 135.90 | 140.90 | 1087 | 138.80 | 139.60 | 1244 | 10.81% | -31.18% |
| CALEDONIA INVESTMENT | 2480.00 | 0.30% | 7.50 | 218 | 2475.00 | 2455.00 | 2485.00 | 2 | 2475.00 | 2625.00 | 25 | 3.02% | -21.01% |
| CALISEN PLC LS -,01 | 165.00 | -0.63% | -1.05 | 5940 | 163.10 | 163.10 | 165.00 | 34 | 164.45 | 166.00 | 4817 | 10.11% | 0.00% |
| CAPITA | 30.08 | 1.42% | 0.42 | 1058666 | 29.17 | 28.82 | 30.28 | 12395 | 29.88 | 30.15 | 5395 | 8.72% | -81.97% |
| CAPITAL & COUNTIES | 109.60 | -4.36% | -5.00 | 135824 | 113.60 | 108.80 | 113.60 | 2701 | 108.90 | 109.30 | 1359 | 1.51% | -56.09% |
| Carnival | 978.60 | 1.90% | 18.20 | 125026 | 986.80 | 948.80 | 996.00 | 500 | 978.40 | 980.40 | 220 | 7.64% | -73.63% |
| CENTAMIN | 201.60 | 0.85% | 1.70 | 249696 | 202.30 | 198.95 | 202.60 | 1481 | 201.50 | 201.70 | 1004 | -2.49% | 57.77% |
| CENTRICA | 39.91 | -2.44% | -1.00 | 754581 | 40.78 | 39.85 | 40.78 | 1029 | 39.86 | 39.91 | 1029 | 4.23% | -54.13% |
| CHEMRING GROUP | 232.50 | -1.48% | -3.50 | 5001 | 242.50 | 227.50 | 242.50 | 161 | 232.00 | 235.00 | 877 | -5.98% | -1.26% |
| Cineworld Group | 40.75 | -7.39% | -3.25 | 330521 | 43.45 | 40.10 | 43.65 | 2728 | 40.51 | 40.78 | 2536 | 2.31% | -79.96% |
| City of London Inv T | 318.00 | -0.78% | -2.50 | 1870 | 319.00 | 317.00 | 319.00 | 2000 | 311.00 | 323.00 | 3964 | 3.55% | -27.73% |
| CIVITAS SOCI.HOUS.LS | 106.20 | -0.75% | -0.80 | 6036 | 107.60 | 106.00 | 107.60 | 500 | 105.80 | 110.40 | 11921 | 0.94% | 16.43% |
| Clarkson PLC | 2355.00 | -1.26% | -30.00 | 25 | 2350.00 | 2350.00 | 2385.00 | 4 | 2340.00 | 2370.00 | 1 | -3.53% | -20.78% |
| CLOSE BROTHERS GROUP | 1002.00 | -1.67% | -17.00 | 10426 | 1007.00 | 995.00 | 1010.00 | 116 | 999.00 | 1003.00 | 612 | 5.32% | -36.43% |
| CLS HOLDINGS | 214.50 | 0.00% | 0.00 | 100738 | 218.00 | 214.50 | 218.00 | 5 | 186.00 | 215.00 | 1261 | 3.87% | -28.62% |
| CMC MARKETS PLC LS - | 315.50 | -1.10% | -3.50 | 24802 | 324.00 | 306.50 | 329.00 | 243 | 312.50 | 316.00 | 509 | -5.06% | 116.42% |
| Coats Group PLC | 54.70 | 0.55% | 0.30 | 11088 | 54.60 | 54.40 | 54.90 | 2431 | 54.60 | 54.90 | 1399 | 3.62% | -27.27% |
| Computacenter | 2362.00 | 0.51% | 12.00 | 3929 | 2326.00 | 2324.00 | 2362.00 | 70 | 2360.00 | 2366.00 | 41 | 3.07% | 32.25% |
| CONTOURGLOBAL (WI) L | 193.60 | 0.31% | 0.60 | 5715 | 196.80 | 190.40 | 198.40 | 1118 | 192.40 | 192.60 | 6 | -4.63% | -6.92% |
| ConvaTec Group | 176.70 | -1.40% | -2.50 | 563950 | 176.90 | 174.50 | 179.00 | 4836 | 176.70 | 176.80 | 1873 | -1.10% | -9.95% |
| COUNTRYSIDE PR.PLC L | 352.00 | 1.24% | 4.30 | 203443 | 346.80 | 345.00 | 354.40 | 202 | 351.00 | 351.60 | 558 | 8.66% | -23.88% |
| CRANSWICK | 3654.00 | 1.16% | 42.00 | 8308 | 3602.00 | 3570.00 | 3656.00 | 18 | 3650.00 | 3658.00 | 111 | 6.86% | 6.24% |
| Crest Nicholson | 193.95 | -0.94% | -1.85 | 22880 | 193.30 | 191.30 | 195.40 | 800 | 193.00 | 194.80 | 459 | 16.20% | -54.74% |
| DECHRA PHARMA | 3204.00 | -0.12% | -4.00 | 10028 | 3182.00 | 3182.00 | 3216.00 | 99 | 3202.00 | 3208.00 | 103 | 0.56% | 10.77% |
| Derwent London | 2494.00 | -2.20% | -56.00 | 22420 | 2554.00 | 2478.00 | 2556.00 | 78 | 2494.00 | 2496.00 | 30 | 3.83% | -36.38% |
| Diploma | 2192.00 | -1.88% | -42.00 | 11488 | 2224.00 | 2180.00 | 2236.00 | 68 | 2192.00 | 2198.00 | 254 | 29.66% | 9.94% |
| Direct Line Insuranc | 270.00 | -2.60% | -7.20 | 301489 | 277.60 | 269.70 | 277.60 | 611 | 269.90 | 270.10 | 2397 | -8.12% | -11.55% |
| DIVERS.GAS+OIL PLC L | 105.40 | -0.57% | -0.60 | 13458 | 104.60 | 104.60 | 106.00 | 2204 | 105.20 | 106.00 | 12298 | 10111.95% | 0.00% |
| Dixons Carphone | 92.90 | -0.21% | -0.20 | 247064 | 92.53 | 92.53 | 94.00 | 180 | 92.60 | 92.90 | 1646 | 5.80% | -35.79% |
| DOMINOS PIZZA UK&IRL | 370.00 | -0.32% | -1.20 | 176919 | 370.80 | 367.60 | 373.80 | 804 | 369.00 | 370.20 | 421 | 7.66% | 15.55% |
| DRAX GROUP | 265.60 | 0.38% | 1.00 | 29624 | 264.80 | 261.20 | 265.80 | 153 | 265.40 | 266.20 | 3 | 0.53% | -15.52% |
| DUNELM GROUP | 1357.00 | 0.41% | 5.50 | 25055 | 1344.00 | 1344.00 | 1370.00 | 10 | 1356.00 | 1358.00 | 268 | 5.26% | 16.41% |
| EasyJet | 494.00 | -1.61% | -8.10 | 168564 | 507.40 | 484.15 | 507.40 | 176 | 493.30 | 494.00 | 1296 | 1.17% | -64.63% |
| EDINBURGH INV TRUST | 441.00 | -0.23% | -1.00 | 542 | 441.50 | 440.50 | 441.50 | 199 | 439.00 | 442.00 | 222 | 0.80% | -29.73% |
| EDINBURGH WORLDWIDE | 290.00 | 0.35% | 1.00 | 10422 | 291.00 | 290.00 | 291.00 | 75 | 289.50 | 302.50 | 3207 | 5.67% | 48.21% |
| ELECTROCOMPONENTS | 706.00 | -0.63% | -4.50 | 50498 | 710.50 | 699.00 | 710.50 | 1259 | 705.00 | 706.00 | 6 | 0.82% | 5.10% |
| ENERGEAN PLC LS -,01 | 588.60 | 0.33% | 1.95 | 20984 | 573.90 | 566.00 | 590.00 | 310 | 584.60 | 591.90 | 177 | -5.18% | -36.58% |
| Essentra | 248.00 | -2.21% | -5.60 | 10177 | 250.60 | 247.60 | 252.60 | 3 | 248.00 | 248.60 | 210 | 4.28% | 0.00% |
| EUROMONEY INST INV | 797.00 | -2.57% | -21.00 | 4203 | 814.00 | 789.00 | 814.00 | 12 | 793.00 | 797.00 | 135 | 1.24% | -37.46% |
| JUPITER EUROPEAN OPP | 671.00 | -0.15% | -1.00 | 469 | 669.50 | 669.50 | 671.00 | 2694 | 648.00 | 693.00 | 546 | 1.20% | -16.31% |
| FDM Group | 1032.00 | -2.09% | -22.00 | 4912 | 1036.00 | 1025.00 | 1036.00 | 24 | 1028.00 | 1034.00 | 270 | 1.15% | 1.15% |
| FERREXPO | 176.50 | -0.59% | -1.05 | 48002 | 179.80 | 174.90 | 179.80 | 5099 | 176.30 | 176.60 | 686 | -5.56% | 11.32% |
| FIDELITY CHINA SPC | 323.00 | 0.15% | 0.50 | 437 | 325.00 | 321.50 | 325.00 | 104 | 321.00 | 324.00 | 1797 | -1.07% | 40.52% |
| FIDELITY EUROPEAN | 261.00 | 0.58% | 1.50 | 91 | 261.00 | 261.00 | 261.00 | 210 | 258.50 | 261.50 | 467 | -0.76% | -0.38% |
| FIDELITY SPEC VALUES | 173.60 | 0.29% | 0.50 | 1610 | 174.00 | 173.20 | 174.20 | 253 | 172.00 | 199.00 | 85 | 2.12% | -37.44% |
| FINSBURY GR&INC TRUS | 839.00 | -0.94% | -8.00 | 271 | 840.00 | 837.00 | 840.00 | 1078 | 823.00 | 854.00 | 125 | 2.67% | -6.72% |
| FIRSTGROUP | 38.94 | -2.94% | -1.18 | 122896 | 39.74 | 38.56 | 39.74 | 5012 | 38.88 | 39.04 | 2144 | 7.39% | -68.03% |
| FISHER JAMES & SONS | 1122.00 | -0.36% | -4.00 | 124 | 1112.00 | 1112.00 | 1144.00 | 490 | 1120.00 | 1144.00 | 43 | -2.60% | -44.53% |
| Foresight Solar Fund | 104.00 | 0.00% | 0.00 | 7609 | 104.00 | 104.00 | 104.00 | 1900 | 104.00 | 104.50 | 146 | -0.48% | -17.13% |
| Frasers Group | 342.80 | -3.16% | -11.20 | 18430 | 350.80 | 339.40 | 353.00 | 79 | 342.80 | 344.40 | 578 | 1.90% | -22.61% |
| FUTURE | 1904.00 | -0.42% | -8.00 | 7787 | 1890.00 | 1878.00 | 1940.00 | 102 | 1900.00 | 1904.00 | 338 | 5.17% | 31.32% |
| G4S Plc | 188.85 | -0.37% | -0.70 | 374745 | 188.80 | 188.40 | 190.35 | 334 | 188.45 | 188.70 | 791 | 1.50% | -13.41% |
| Games Workshop Group | 10100.00 | 0.60% | 60.00 | 4748 | 10100.00 | 10010.00 | 10210.00 | 1 | 10090.00 | 10110.00 | 2 | 7.21% | 63.65% |
| GAMESYS GROUP PLC LS | 1132.00 | -0.70% | -8.00 | 11280 | 1152.00 | 1128.00 | 1152.00 | 176 | 1132.00 | 1134.00 | 281 | 6.74% | 60.79% |
| GCP INFRA INVEST | 115.50 | -0.60% | -0.70 | 85381 | 115.80 | 115.50 | 116.00 | 8337 | 110.80 | 115.60 | 1179 | 0.35% | -11.97% |
| GCP STUDENT LIVING L | 121.40 | -3.04% | -3.80 | 33904 | 124.20 | 119.50 | 124.50 | 527 | 121.20 | 122.20 | 243 | -1.88% | -36.70% |
| GENESIS EMERG. MKTS | 743.00 | -1.85% | -14.00 | 70 | 743.00 | 743.00 | 743.00 | 78 | 745.00 | 754.00 | 174 | 2.02% | -4.66% |
| GENUS | 3850.00 | 0.42% | 16.00 | 2519 | 3844.00 | 3826.00 | 3854.00 | 19 | 3844.00 | 3858.00 | 35 | 2.46% | 20.57% |
| GRAFTON GROUP | 678.50 | -0.80% | -5.50 | 37419 | 685.50 | 677.00 | 687.75 | 383 | 676.50 | 678.50 | 9 | 3.64% | -21.56% |
| GRAINGER | 295.40 | -3.15% | -9.60 | 70019 | 303.40 | 293.80 | 304.60 | 354 | 294.80 | 295.60 | 839 | 2.97% | -2.31% |
| GREAT PORTLAND EST | 594.80 | -2.83% | -17.30 | 92072 | 617.00 | 590.40 | 617.40 | 207 | 594.40 | 595.00 | 251 | 12.98% | -29.01% |
| Greencoat U.K. Wind | 132.00 | 0.00% | 0.00 | 313598 | 131.60 | 131.20 | 133.00 | 4167 | 132.00 | 132.40 | 2828 | 0.00% | -12.35% |
| GREENCORE GROUP | 101.80 | -3.05% | -3.20 | 95708 | 103.30 | 101.50 | 104.10 | 808 | 101.20 | 101.70 | 242 | 7.31% | -60.84% |
| GREGGS PLC LS-,02 | 1120.00 | -8.31% | -101.50 | 102278 | 1228.00 | 1114.50 | 1228.00 | 465 | 1119.00 | 1121.00 | 4 | 5.85% | -46.89% |
| HarbourVest Global | 1658.00 | 4.94% | 78.00 | 1650 | 1612.00 | 1612.00 | 1672.00 | 1000 | 800.00 | 1648.00 | 29 | 4.94% | -8.30% |
| HASTINGS GROUP HLD.L | 252.80 | 0.00% | 0.00 | 38336 | 253.00 | 252.60 | 253.00 | 95900 | 252.60 | 252.80 | 4003 | 0.12% | 40.52% |
| HAYS | 112.30 | -0.71% | -0.80 | 189854 | 112.70 | 111.00 | 112.70 | 248 | 112.10 | 112.40 | 867 | 3.57% | -37.75% |
| HELIOS TOWER PL WI L | 156.00 | -2.38% | -3.80 | 5770 | 162.80 | 156.00 | 162.80 | 2434 | 152.00 | 155.40 | 750 | -1.36% | 2.04% |
| HENDERSON SMALLER CO | 744.50 | -1.52% | -11.50 | 586 | 743.00 | 741.50 | 744.50 | 238 | 718.00 | 745.00 | 800 | 2.16% | -31.27% |
| HERALD INVESTMENT | 1630.00 | -1.09% | -18.00 | 208 | 1658.00 | 1630.00 | 1658.00 | 33 | 1616.00 | 1636.00 | 74 | 8.71% | 10.75% |
| HG CAPITAL TRUST | 283.50 | 4.04% | 11.00 | 1759 | 283.75 | 283.50 | 285.50 | 5000 | 250.00 | 279.50 | 592 | 1.07% | 10.31% |
| HICL Infrastructure | 166.60 | -0.12% | -0.20 | 76963 | 166.80 | 166.60 | 167.00 | 1564 | 166.20 | 166.60 | 11283 | 3.22% | -2.46% |
| HILL & SMITH | 1220.00 | 0.99% | 12.00 | 5211 | 1210.00 | 1204.00 | 1234.00 | 52 | 1218.00 | 1226.00 | 80 | 0.50% | -18.43% |
| Hilton Food Group | 1190.00 | -1.00% | -12.00 | 289 | 1173.00 | 1165.00 | 1194.00 | 7 | 1188.00 | 1192.00 | 4 | 2.91% | 10.68% |
| HIPGNOSIS SONGS FUND | 117.00 | 1.30% | 1.50 | 157972 | 116.50 | 116.50 | 117.00 | 2000 | 116.00 | 117.00 | 910 | -2.12% | 10.00% |
| HISCOX LTD LS-,065 | 894.60 | -0.49% | -4.40 | 100254 | 910.40 | 882.40 | 910.80 | 189 | 894.80 | 895.40 | 84 | 0.94% | -36.69% |
| HOCHSCHILD MINING | 216.20 | 3.05% | 6.40 | 57713 | 211.80 | 210.40 | 217.60 | 1837 | 216.60 | 217.60 | 1035 | -8.14% | 14.46% |
| HOWDEN JOINERY GROUP | 581.80 | -0.41% | -2.40 | 173254 | 580.20 | 577.00 | 583.40 | 191 | 581.40 | 582.00 | 214 | 5.68% | -13.19% |
| IBSTOCK PLC LS -,01 | 150.70 | -1.82% | -2.80 | 321068 | 153.10 | 150.70 | 153.40 | 1285 | 150.70 | 151.00 | 3949 | 6.82% | -51.02% |
| ICG Enterprise Trust | 790.00 | 0.00% | 0.00 | 537 | 790.00 | 790.00 | 790.00 | 725 | 690.00 | 790.00 | 2000 | 2.07% | -19.88% |
| IG GROUP HOLDINGS | 790.50 | -0.32% | -2.50 | 45903 | 805.00 | 784.00 | 805.50 | 1235 | 789.50 | 791.00 | 826 | -4.63% | 13.87% |
| IMI PLC | 1060.00 | 0.09% | 1.00 | 34538 | 1060.00 | 1049.00 | 1066.00 | 454 | 1060.00 | 1061.00 | 79 | 3.72% | -10.10% |
| IMPAX ENVRMT MARKETS | 348.25 | 0.51% | 1.75 | 45920 | 347.00 | 347.00 | 349.00 | 1188 | 346.50 | 351.50 | 626 | 3.28% | 5.00% |
| Inchcape | 434.80 | -1.09% | -4.80 | 52482 | 434.60 | 433.20 | 438.60 | 239 | 434.60 | 435.00 | 6 | 2.76% | -37.87% |
| INDIVIOR PLC DL 0,10 | 116.40 | -0.17% | -0.20 | 126528 | 115.20 | 112.50 | 116.40 | 54 | 115.90 | 116.30 | 1622 | 1.13% | 198.36% |
| INTEGRAFIN HLDGS LS- | 502.00 | -2.33% | -12.00 | 6600 | 528.00 | 502.00 | 528.00 | 152 | 499.50 | 503.00 | 422 | 2.39% | 15.25% |
| INTL PUBLIC PARTNER | 159.80 | -0.37% | -0.60 | 24288 | 160.00 | 158.80 | 160.00 | 8753 | 156.60 | 159.80 | 3780 | 3.22% | -4.18% |
| Investec Plc | 139.55 | 0.61% | 0.85 | 124780 | 138.30 | 135.75 | 141.50 | 1653 | 139.20 | 140.10 | 583 | 6.16% | -56.16% |
| IP Group | 79.70 | -3.86% | -3.20 | 94960 | 81.40 | 79.40 | 81.40 | 2208 | 79.40 | 80.00 | 136 | 11.73% | 15.78% |
| ITV Plc | 66.18 | 0.21% | 0.14 | 1959222 | 65.68 | 65.24 | 66.70 | 902 | 66.14 | 66.20 | 7292 | 10.51% | -56.28% |
| IWG PLC | 256.80 | -2.13% | -5.60 | 79772 | 259.60 | 256.80 | 260.20 | 1697 | 256.00 | 256.60 | 26 | -3.03% | -39.79% |
| JLEN ENVIRONMENT.ASS | 117.00 | 0.65% | 0.75 | 1093 | 117.00 | 117.00 | 117.00 | 1093 | 117.00 | 117.00 | 69 | 2.65% | -3.93% |
| JOHN LAING GROUP LS | 317.80 | 0.00% | 0.00 | 42271 | 312.40 | 312.40 | 317.80 | 469 | 317.20 | 317.60 | 138 | 7.73% | -16.46% |
| WOOD GROUP (JOHN) | 215.10 | -1.51% | -3.30 | 1793081 | 218.10 | 212.60 | 218.50 | 725 | 214.10 | 215.00 | 1192 | 1.25% | -45.51% |
| JPM EM MKTS INV TST | 1067.00 | -0.65% | -7.00 | 583 | 1068.00 | 1067.00 | 1068.00 | 141 | 1066.00 | 1076.00 | 91 | 2.78% | 1.32% |
| JPM AMERICAN INV TST | 511.00 | 0.00% | 0.00 | 6578 | 509.00 | 508.00 | 511.00 | 424 | 509.00 | 534.00 | 2015 | 2.71% | 6.13% |
| JPM Eur Small Co Tru | 402.00 | 2.29% | 9.00 | 213 | 400.00 | 400.00 | 402.00 | 470 | 401.00 | 404.00 | 468 | 1.13% | 5.24% |
| JPM Japan Inv Trust | 615.00 | 1.15% | 7.00 | 1263 | 615.50 | 615.00 | 615.50 | 356 | 610.00 | 616.00 | 23 | 6.67% | 31.89% |
| Jupiter Fund Managem | 221.80 | 0.54% | 1.20 | 139461 | 218.80 | 218.80 | 222.20 | 70 | 221.20 | 221.80 | 1112 | 9.32% | -46.23% |
| JUST GROUP PLC LS -, | 43.04 | -2.45% | -1.08 | 17382 | 43.48 | 42.64 | 43.48 | 6899 | 43.10 | 43.26 | 1742 | -1.30% | -44.85% |
| KAINOS GROUP PLC LS- | 996.00 | -0.90% | -9.00 | 3348 | 992.00 | 989.00 | 1004.00 | 211 | 994.00 | 999.00 | 1 | 2.66% | 35.44% |
| KAZAKHMYS | 528.40 | -0.86% | -4.60 | 81525 | 529.20 | 523.00 | 532.40 | 105 | 528.40 | 528.80 | 237 | -4.17% | -0.07% |
| LANCASHIRE | 706.00 | -2.42% | -17.50 | 111257 | 719.00 | 705.50 | 719.00 | 364 | 704.50 | 708.00 | 537 | -4.55% | -5.86% |
| LAW DEBENTURE CORP | 502.00 | 4.37% | 21.00 | 325 | 503.00 | 502.00 | 503.00 | 431 | 478.00 | 503.00 | 41 | -0.59% | -22.29% |
| LIONTRUST ASSET MGMT | 1185.00 | -2.07% | -25.00 | 2752 | 1175.00 | 1175.00 | 1220.00 | 52 | 1180.00 | 1195.00 | 312 | -6.20% | 9.50% |
| LONDONMETRIC PROP PL | 221.40 | -1.69% | -3.80 | 65075 | 223.80 | 218.00 | 225.20 | 1136 | 221.20 | 222.00 | 750 | 1.53% | -4.74% |
| LXI REIT PLC LS -,01 | 111.80 | -0.89% | -1.00 | 3933 | 112.20 | 111.60 | 112.40 | 270 | 111.40 | 111.80 | 10277 | 1.44% | -18.14% |
| Man Group | 116.80 | -1.52% | -1.80 | 103754 | 119.65 | 116.30 | 119.78 | 1683 | 116.80 | 116.85 | 1310 | 0.08% | -24.89% |
| Marks & Spencer (M&S | 97.16 | -2.57% | -2.56 | 728578 | 100.20 | 96.64 | 100.20 | 470 | 97.16 | 97.24 | 70 | -4.21% | -53.31% |
| MARSHALLS | 641.50 | -0.50% | -3.25 | 39773 | 643.50 | 640.00 | 650.50 | 5 | 641.00 | 642.00 | 27 | 13.41% | -25.38% |
| Mediclinic Internati | 273.80 | 2.47% | 6.60 | 61559 | 267.20 | 263.80 | 273.80 | 211 | 273.00 | 273.80 | 321 | 2.30% | -35.30% |
| MEGGITT | 255.90 | -2.51% | -6.60 | 166597 | 262.80 | 255.10 | 262.80 | 411 | 255.30 | 255.80 | 1904 | 2.74% | -59.94% |
| Micro Focus Internat | 253.90 | -1.55% | -4.00 | 200377 | 257.90 | 249.00 | 259.20 | 201 | 253.60 | 253.80 | 940 | -0.85% | -75.77% |
| Mitchells & Butlers | 136.60 | -2.85% | -4.00 | 19464 | 139.80 | 135.60 | 139.80 | 1576 | 134.60 | 135.60 | 3048 | 17.76% | -69.23% |
| MONEYSUPERMARKET.COM | 265.60 | -0.52% | -1.40 | 75161 | 266.20 | 264.40 | 267.60 | 358 | 265.20 | 266.00 | 789 | 0.07% | -19.41% |
| MONKS INV TRUST | 1120.00 | 0.00% | 0.00 | 2349 | 1120.00 | 1120.00 | 1120.00 | 193 | 1108.00 | 1128.00 | 337 | 3.90% | 16.42% |
| MORGAN ADVAN MAT PLC | 236.00 | 0.64% | 1.50 | 7321 | 231.50 | 231.50 | 236.50 | 279 | 235.00 | 236.00 | 1000 | 11.40% | -26.54% |
| MORGAN SINDALL GROUP | 1174.00 | -2.81% | -34.00 | 329 | 1192.00 | 1172.00 | 1192.00 | 182 | 1168.00 | 1180.00 | 56 | -0.66% | -24.97% |
| Murray Int Trust | 948.00 | -0.21% | -2.00 | 797 | 950.00 | 944.00 | 950.00 | 228 | 947.00 | 955.00 | 102 | 0.53% | -24.84% |
| National Express | 150.10 | -1.96% | -3.00 | 344350 | 153.20 | 147.20 | 153.20 | 1099 | 149.60 | 150.30 | 1334 | 27.37% | -67.29% |
| Network Internationa | 263.00 | -4.36% | -12.00 | 302038 | 275.60 | 255.60 | 275.60 | 348 | 262.40 | 263.00 | 2164 | 16.13% | -56.96% |
| NEXTENERGY SOLAR FD | 101.80 | 0.00% | 0.00 | - | 101.80 | 101.80 | 101.80 | 1110 | 101.00 | 104.20 | 186 | -1.93% | -17.90% |
| NINETY ONE PLC LS 1 | 202.80 | 1.30% | 2.60 | 15696 | 199.10 | 198.90 | 204.30 | 1258 | 202.60 | 203.40 | 2658 | -3.75% | 0.00% |
| ONESAVINGS BANK LS - | 274.60 | -4.12% | -11.80 | 34227 | 284.00 | 274.00 | 284.00 | 871 | 273.80 | 274.80 | 425 | 7.35% | -33.61% |
| Oxford BioMedica | 809.00 | -0.37% | -3.00 | 5648 | 810.00 | 808.00 | 811.00 | 71 | 803.00 | 843.00 | 868 | -4.13% | 21.56% |
| OXFORD INSTRUMENTS | 1594.00 | -0.87% | -14.00 | 829 | 1598.00 | 1594.00 | 1604.00 | 138 | 1596.00 | 1612.00 | 131 | 2.55% | 3.74% |
| Pagegroup | 369.40 | 0.05% | 0.20 | 45554 | 368.20 | 366.40 | 369.40 | 521 | 369.00 | 370.20 | 219 | 1.21% | -29.74% |
| PANTHEON INTL PART | 2135.00 | 0.23% | 5.00 | 1 | 2135.00 | 2135.00 | 2135.00 | 99 | 1312.00 | 2125.00 | 27 | 2.40% | -17.44% |
| Paragon Banking | 318.40 | -3.40% | -11.20 | 18488 | 325.00 | 318.20 | 327.40 | 258 | 317.80 | 319.20 | 128 | 7.68% | -39.08% |
| PERPETUAL INC & GR | 218.50 | -1.13% | -2.50 | 506 | 219.50 | 218.50 | 219.50 | 101 | 215.00 | 220.50 | 929 | 3.39% | -34.90% |
| Pershing Square Hold | 26.15 | -0.38% | -0.10 | 507 | 26.40 | 26.10 | 26.45 | 198 | 25.75 | 26.50 | 195 | 3.75% | 36.72% |
| PERSONAL ASSETS TST | 45200.00 | 0.44% | 200.00 | 85 | 45450.00 | 45200.00 | 45450.00 | 167 | 45150.00 | 45250.00 | 1 | 0.89% | 6.10% |
| PETROFAC | 113.30 | -0.92% | -1.05 | 78667 | 112.80 | 110.20 | 114.45 | 927 | 112.05 | 113.05 | 1368 | -7.52% | -70.18% |
| Petropavlovsk | 33.05 | -1.34% | -0.45 | 757902 | 33.55 | 32.75 | 33.55 | 31453 | 32.90 | 33.10 | 23497 | -1.47% | 163.78% |
| Pets at Home Group | 402.60 | 2.13% | 8.40 | 239504 | 395.20 | 391.80 | 404.60 | 1500 | 402.20 | 403.00 | 1297 | 30.88% | 40.18% |
| Playtech | 361.80 | -2.14% | -7.90 | 37299 | 366.00 | 359.50 | 366.70 | 203 | 361.50 | 362.40 | 668 | 6.51% | -7.16% |
| Plus500 | 1521.50 | -0.91% | -14.00 | 10916 | 1527.00 | 1511.50 | 1536.00 | 159 | 1521.50 | 1524.50 | 130 | 1.32% | 73.46% |
| POLAR CAPITAL TECH | 2045.00 | 0.00% | 0.00 | 985 | 2040.00 | 2040.00 | 2045.00 | 105 | 2005.00 | 2045.00 | 83 | 3.44% | 28.78% |
| POLLEN STR.SEC.LEN.L | 842.00 | -1.17% | -10.00 | 2660 | 850.00 | 842.00 | 850.00 | 216 | 840.00 | 866.00 | 254 | 1.31% | 3.15% |
| Polypipe Group | 431.00 | -3.25% | -14.50 | 10849 | 438.50 | 426.75 | 441.00 | 886 | 429.50 | 432.00 | 1587 | 4.82% | -17.35% |
| PREMIER FOODS | 91.20 | -1.30% | -1.20 | 137913 | 92.40 | 90.60 | 93.30 | 5121 | 91.00 | 91.60 | 1277 | 10.26% | 135.11% |
| Primary Health Prope | 147.80 | -0.54% | -0.80 | 41351 | 148.20 | 147.00 | 148.20 | 1086 | 147.60 | 148.40 | 5496 | 0.27% | -7.12% |
| Provident Financial | 197.80 | -0.70% | -1.40 | 21230 | 198.50 | 196.00 | 201.50 | 1868 | 196.00 | 198.10 | 434 | -2.92% | -56.59% |
| PURETECH HEALTH PLC | 261.00 | -3.87% | -10.50 | 4397 | 271.50 | 261.00 | 271.50 | 800 | 202.00 | 262.00 | 586 | 0.46% | -13.81% |
| PZ CUSSONS | 232.00 | -2.32% | -5.50 | 21704 | 236.50 | 231.00 | 236.50 | 8 | 231.50 | 232.50 | 348 | 13.91% | 13.37% |
| QINETIQ GROUP | 266.20 | -2.63% | -7.20 | 341238 | 274.60 | 264.00 | 274.60 | 809 | 265.40 | 266.40 | 422 | 5.80% | -23.67% |
| Quilter | 128.80 | -1.57% | -2.05 | 86011 | 129.40 | 128.30 | 130.00 | 633 | 128.45 | 128.80 | 3590 | 0.50% | -18.73% |
| RANK GROUP | 96.50 | -6.67% | -6.90 | 895 | 95.70 | 95.70 | 96.50 | 545 | 92.90 | 95.90 | 215 | 9.65% | -62.71% |
| RATHBONE BROTHERS | 1568.00 | -1.88% | -30.00 | 1647 | 1610.00 | 1566.00 | 1610.00 | 18 | 1566.00 | 1574.00 | 38 | -6.66% | -24.62% |
| REDROW | 402.20 | 0.40% | 1.60 | 124107 | 404.20 | 391.60 | 404.20 | 61 | 402.00 | 402.40 | 971 | 7.57% | -46.66% |
| Renewables Infrastru | 135.20 | -0.15% | -0.20 | 21522 | 134.60 | 134.20 | 135.20 | 2278 | 135.00 | 135.80 | 4527 | 4.80% | -2.03% |
| Renishaw | 5530.00 | 1.47% | 80.00 | 5560 | 5455.00 | 5425.00 | 5580.00 | 26 | 5510.00 | 5530.00 | 57 | 13.00% | 44.18% |
| RHI Magnesita | 2448.00 | -2.24% | -56.00 | 3626 | 2506.00 | 2420.00 | 2506.00 | 7 | 2444.00 | 2454.00 | 48 | -3.91% | -35.30% |
| RIT CAPITAL PARTNERS | 1856.00 | -0.32% | -6.00 | 719 | 1854.00 | 1854.00 | 1860.00 | 123 | 1844.00 | 1864.00 | 41 | 4.26% | -12.17% |
| ROTORK | 285.00 | -1.11% | -3.20 | 143270 | 286.40 | 284.40 | 290.40 | 539 | 284.00 | 285.00 | 1553 | 0.70% | -13.61% |
| Royal Mail | 236.50 | -1.83% | -4.40 | 558913 | 239.40 | 235.70 | 240.00 | 2392 | 236.10 | 236.30 | 330 | 0.27% | 6.03% |
| SABRE INSUR. GRP LS- | 255.00 | 0.00% | 0.00 | 4299 | 253.00 | 253.00 | 255.00 | 44 | 254.50 | 255.00 | 31 | 0.20% | -17.61% |
| SAFESTORE | 777.50 | -2.39% | -19.00 | 6678 | 793.50 | 776.00 | 794.50 | 82 | 773.50 | 778.50 | 812 | 3.71% | -1.12% |
| SANNE GROUP LS -,01 | 635.00 | 0.63% | 4.00 | 715 | 625.00 | 625.00 | 635.00 | 598 | 629.00 | 636.00 | 166 | 6.23% | -7.34% |
| SAVILLS | 785.50 | -3.50% | -28.50 | 2862 | 820.50 | 783.50 | 820.50 | 65 | 784.00 | 786.00 | 109 | 1.69% | -28.47% |
| SCHRODER ASIA PAC | 500.00 | 0.70% | 3.50 | 386 | 501.00 | 500.00 | 501.00 | 3414 | 500.00 | 506.00 | 278 | -1.29% | 4.97% |
| SCHRODER ORIENTAL IN | 231.00 | -0.86% | -2.00 | 767 | 231.00 | 231.00 | 231.00 | 443 | 231.00 | 231.50 | 184 | 0.65% | -9.34% |
| Scott Inv Trust | 705.00 | -0.42% | -3.00 | 60 | 705.00 | 705.00 | 705.00 | 187 | 686.00 | 730.00 | 60 | -0.56% | -15.01% |
| SCOTT. AMERICAN INV | 441.00 | -1.34% | -6.00 | 259 | 448.00 | 441.00 | 448.00 | 291 | 436.00 | 444.00 | 109 | 4.68% | 9.02% |
| SDL | 695.00 | -0.43% | -3.00 | 1480 | 696.00 | 695.00 | 696.00 | 600 | 694.00 | 698.00 | 1654 | -1.41% | 19.11% |
| SEQUOIA ECO.INFR.INC | 104.00 | -0.19% | -0.20 | 107240 | 104.00 | 104.00 | 104.00 | 2597 | 101.80 | 104.20 | 2131 | -0.76% | -10.48% |
| SERCO GROUP | 126.50 | -2.39% | -3.10 | 74196 | 128.70 | 126.00 | 129.40 | 1600 | 126.10 | 126.50 | 2110 | 3.85% | -20.30% |
| SHAFTEBURY | 482.20 | -7.00% | -36.30 | 33169 | 516.00 | 475.80 | 516.00 | 211 | 480.00 | 482.80 | 310 | 3.08% | -45.16% |
| Signature Aviation | 234.70 | -1.80% | -4.30 | 86080 | 239.20 | 233.10 | 239.20 | 612 | 234.10 | 234.80 | 162 | 0.89% | -24.49% |
| Sirius Real Estate | 72.65 | -0.48% | -0.35 | 43774 | 72.70 | 72.10 | 72.90 | 3615 | 72.40 | 72.80 | 2032 | 0.83% | -17.42% |
| SMITHSON INVESTME LS | 1530.00 | 0.26% | 4.00 | 200 | 1528.00 | 1528.00 | 1530.00 | 265 | 1518.00 | 1542.00 | 265 | 3.67% | 17.20% |
| SOFTCAT PLC LS-,0005 | 1212.00 | -0.08% | -1.00 | 29581 | 1212.00 | 1200.50 | 1213.00 | 883 | 1216.00 | 1218.00 | 91 | 3.68% | 5.30% |
| Spectris | 2442.00 | 1.29% | 31.00 | 29129 | 2390.00 | 2387.00 | 2448.00 | 22 | 2439.00 | 2441.00 | 115 | -0.12% | -17.26% |
| SPIRENT | 283.00 | 0.89% | 2.50 | 45397 | 279.50 | 278.00 | 284.00 | 1977 | 282.00 | 283.00 | 1168 | 2.00% | 11.98% |
| SSP Group | 187.60 | -8.75% | -18.00 | 96598 | 202.80 | 187.10 | 203.60 | 1834 | 187.50 | 187.80 | 177 | 14.16% | -68.37% |
| ST.MODWEN PROPERTIES | 310.00 | -1.59% | -5.00 | 2155 | 304.50 | 304.50 | 310.00 | 84 | 308.00 | 310.00 | 14 | 2.77% | -37.50% |
| SYNCONA LS | 243.00 | 0.00% | 0.00 | 457 | 243.00 | 243.00 | 243.00 | 1129 | 232.00 | 243.50 | 29 | 5.19% | 10.45% |
| SYNTHOMER PLC | 313.80 | -2.73% | -8.80 | 18902 | 319.80 | 312.80 | 322.60 | 516 | 312.40 | 314.00 | 82 | 5.22% | -9.38% |
| TALK TALK TELECOM | 78.65 | -1.19% | -0.95 | 101567 | 79.20 | 78.65 | 79.90 | 2141 | 78.55 | 78.65 | 1 | 4.46% | -31.73% |
| TATE & LYLE | 664.20 | -0.81% | -5.40 | 68342 | 675.00 | 660.00 | 675.00 | 104 | 664.20 | 664.60 | 359 | 0.33% | -12.06% |
| TBC BANK GROUP LS 0, | 999.50 | -2.20% | -22.50 | 693 | 1026.00 | 999.50 | 1026.00 | 3 | 1000.00 | 1002.00 | 311 | 3.13% | -21.38% |
| Telecom Plus | 1286.00 | -3.16% | -42.00 | 5468 | 1314.00 | 1286.00 | 1316.00 | 3 | 1284.00 | 1288.00 | 298 | 0.45% | -11.70% |
| TEMPLETON EM MKTS | 819.00 | -0.85% | -7.00 | 3741 | 824.00 | 818.00 | 824.00 | 262 | 820.00 | 824.00 | 10 | 0.49% | -1.78% |
| MERCANTILE INV TRUST | 175.40 | -1.68% | -3.00 | 1127 | 175.00 | 175.00 | 175.40 | 1566 | 172.40 | 179.20 | 1506 | 3.24% | -32.42% |
| TI FLUID SYSTEMS LS- | 145.52 | -0.64% | -0.94 | 9557 | 145.86 | 142.86 | 146.00 | 2730 | 145.48 | 145.76 | 34 | 6.55% | -44.21% |
| TP ICAP Plc | 273.80 | -1.01% | -2.80 | 12583 | 279.20 | 273.60 | 279.20 | 3 | 273.60 | 274.00 | 289 | -3.62% | -32.45% |
| TR PPTY INV TRUST | 344.50 | -2.55% | -9.00 | 4937 | 351.00 | 344.50 | 351.50 | 2000 | 338.50 | 348.00 | 592 | 2.02% | -27.64% |
| TRAINLINE PLC LS 0,0 | 369.80 | -2.53% | -9.60 | 134604 | 381.60 | 365.20 | 381.60 | 689 | 368.80 | 370.60 | 337 | 9.27% | -24.57% |
| TRAVIS PERKINS | 1093.00 | -0.77% | -8.50 | 35898 | 1109.00 | 1088.25 | 1109.00 | 7 | 1092.50 | 1093.50 | 81 | 5.56% | -31.35% |
| TRITAX BIG BOX REIT | 153.50 | -2.29% | -3.60 | 189433 | 157.30 | 152.80 | 157.30 | 3756 | 153.40 | 153.60 | 7141 | 3.83% | 5.65% |
| TUI | 278.80 | -2.82% | -8.10 | 66359 | 289.00 | 277.60 | 289.00 | 1659 | 277.30 | 279.20 | 14 | 5.01% | -69.84% |
| UNITED DRUG | 770.00 | 0.46% | 3.50 | 21050 | 752.00 | 752.00 | 773.00 | 283 | 767.50 | 770.50 | 56 | 5.07% | -5.25% |
| UK COMMERCIAL PPTY | 66.20 | 0.15% | 0.10 | 1717 | 66.20 | 66.20 | 66.20 | 19 | 66.20 | 66.50 | 1289 | 2.16% | -25.56% |
| ULTRA ELECTRONICS | 2082.00 | -1.23% | -26.00 | 8709 | 2094.00 | 2068.00 | 2094.00 | 398 | 2080.00 | 2084.00 | 75 | 0.57% | -0.66% |
| UNITE GROUP | 838.00 | -3.23% | -28.00 | 167580 | 865.00 | 834.00 | 865.00 | 150 | 836.50 | 839.00 | 693 | -0.46% | -31.38% |
| Vectura Group | 105.00 | -5.75% | -6.40 | 70103 | 110.20 | 104.80 | 110.20 | 399 | 104.60 | 105.00 | 3311 | -3.97% | 18.57% |
| Vesuvius | 397.80 | -1.24% | -5.00 | 21634 | 385.60 | 385.60 | 403.20 | 482 | 397.20 | 398.00 | 20 | 1.16% | -19.68% |
| VICTREX | 1876.00 | 0.91% | 17.00 | 51712 | 1849.00 | 1841.00 | 1878.00 | 140 | 1874.00 | 1877.00 | 49 | -2.87% | -25.64% |
| VIETNAM ENTERPRISE I | 452.50 | 1.23% | 5.50 | 5 | 452.50 | 452.50 | 452.50 | 479 | 444.50 | 453.00 | 15 | 5.97% | -4.74% |
| VinaCapital Vietnam | 317.50 | 0.00% | 0.00 | - | 317.50 | 317.50 | 317.50 | 675 | 314.00 | 338.00 | 1250 | -2.01% | -4.37% |
| Virgin Money UK | 73.94 | -2.71% | -2.06 | 90005 | 74.52 | 73.28 | 75.26 | 206 | 73.78 | 73.98 | 1274 | 4.57% | -59.84% |
| Vistry Group | 561.50 | -0.80% | -4.50 | 54054 | 562.50 | 555.50 | 563.50 | 1273 | 561.00 | 562.00 | 76 | 4.72% | -56.95% |
| VIVO ENERGY PLC. DL | 74.75 | -0.47% | -0.35 | 12254 | 75.00 | 74.75 | 75.00 | 3824 | 72.50 | 76.90 | 1199 | 8.84% | -39.82% |
| Watches of Switzerla | 326.00 | 0.15% | 0.50 | 666 | 317.50 | 317.50 | 329.50 | 1243 | 325.50 | 340.00 | 531 | 0.93% | -13.80% |
| WEIR GROUP | 1228.50 | 0.70% | 8.50 | 45567 | 1221.50 | 1210.00 | 1232.50 | 158 | 1228.00 | 1229.50 | 294 | -0.85% | -19.21% |
| WETHERSPOON J D | 832.50 | -5.99% | -53.00 | 23313 | 868.50 | 832.50 | 868.50 | 86 | 830.00 | 836.00 | 193 | 14.70% | -46.91% |
| WH SMITH | 968.50 | -2.66% | -26.50 | 13664 | 992.00 | 968.50 | 993.00 | 444 | 969.00 | 971.00 | 154 | -2.55% | -61.58% |
| WILLIAM HILL | 277.90 | 1.31% | 3.60 | 2963914 | 275.80 | 272.70 | 287.60 | 1250 | 276.50 | 277.30 | 315 | 27.23% | 45.40% |
| WITAN INVESTMENT TST | 185.80 | -0.21% | -0.40 | 1166 | 185.80 | 185.80 | 185.80 | 1166 | 184.20 | 189.40 | 5000 | 2.42% | -19.57% |
| WIZZ AIR HLDGS LS -, | 3104.00 | -0.51% | -16.00 | 27304 | 3082.00 | 3040.00 | 3118.00 | 100 | 3092.00 | 3106.00 | 382 | 1.56% | -20.06% |
| WORKSPACE GROUP | 515.00 | -1.15% | -6.00 | 170824 | 519.50 | 508.00 | 519.50 | 163 | 513.00 | 518.50 | 160 | 3.17% | -56.22% |
| Worldwide Healthcare | 3520.00 | -0.56% | -20.00 | 4635 | 3525.00 | 3520.00 | 3535.00 | 27 | 3510.00 | 3525.00 | 834 | 1.58% | 13.10% |
| XP POWER | 4500.00 | -1.10% | -50.00 | 692 | 4600.00 | 4470.00 | 4600.00 | 28 | 4490.00 | 4510.00 | 18 | 9.11% | 47.25% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung