25.01.2021 21:13:43
FTSE 250
20350.41
GBP
-246.5000
-1.20%
25.01.2021 17:35
 
Chart
Kursdaten
Kurs 20350.41 Eröffnung 20596.91
Diff. absolut -246.50 Tages-Hoch 20744.60
Diff. % -1.20 % Tages-Tief 20312.71
Volumen 296992531 Umsatz 90551085810
Schlusskurs vom 22.01.2021 20596.91 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 25.01.2021 / 17:35
Währung GBP Aktualisierungsstand 25.01.2021 / 21:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 -0.67% 21208.3 20312.7
1 Woche -1.40% 20967.7 20312.7
1 Monat -0.96% 21208.3 20312.7
3 Monate 12.37% 21208.3 17036.4
6 Monate 17.87% 21208.3 16738.1
1 Jahr -6.49% 21950.9 12373.5
3 Jahre -0.83% 22114.3 12373.5
25.03
26.51
1.13
2.08
SMI
-6.38
SMI
-0.67
SMI
2019
2020
2021
{"2019":{"performance":25.03,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"325021"},"2020":{"performance":-6.38,"chartHeight":26.18111009147,"year":2020,"ID_NOTATION":"325021"},"2021":{"performance":-0.67,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"325021"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":0.01,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.01.2021 21:13:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I INFRASTRUCTURE 303.00 -0.16% -0.50 4898 303.50 303.00 304.00 3000 175.00 304.00 600 -0.49% -1.46%
4IMPRINT GROUP 2445.00 3.82% 90.00 638 2360.00 2360.00 2445.00 20 2000.00 2450.00 29 6.77% -5.60%
888 Holdings 305.00 -0.97% -3.00 87168 308.25 299.00 311.00 354 292.50 618.00 11750 -1.77% 6.09%
ABERFORTH SMALLER CO 1194.00 -2.29% -28.00 682 1217.00 1194.00 1218.00 1602 1144.00 1234.00 1144 -1.65% -6.43%
AGGREKO 588.50 -5.46% -34.00 135196 629.50 585.50 633.00 10 567.00 588.50 133 -7.47% -6.14%
AIRTEL AFRICA PLC DL 75.80 -2.70% -2.10 7955 77.70 75.80 79.00 13911 72.00 78.20 11456 -3.68% 0.53%
AJ BELL PLC (WI) -,0 444.00 -1.44% -6.50 51394 454.00 440.50 456.25 1 385.00 461.50 8308 -1.88% 1.37%
ALLIANCE TRUST 891.00 -0.78% -7.00 3254 901.00 886.00 901.00 549 884.00 915.00 2743 -0.56% -1.00%
ALLIANZ TECH TST 3057.50 -1.37% -42.50 129 3145.00 3057.50 3145.00 500 2850.00 3170.00 673 1.07% 3.12%
ALTERNA.CREDI.INVE.L 870.00 0.46% 4.00 818 870.00 870.00 870.00 186 864.00 870.00 316 0.46% 0.23%
AO World 325.50 -1.66% -5.50 81370 333.00 323.00 333.00 667 318.00 325.50 104 -13.66% -21.47%
APAX GLOBAL ALPHA LT 197.00 2.28% 4.40 401 193.50 193.50 197.00 668 171.00 197.00 789 3.14% 1.65%
ASCENTIAL PLC LS-,01 346.80 -2.75% -9.80 47809 355.90 345.60 357.40 10 258.00 820.00 1 -2.58% -10.02%
ASHMORE GROUP 444.20 -0.49% -2.20 180058 450.20 441.00 452.20 652 443.80 444.80 652 -1.07% 2.97%
Assura PLC 74.70 -0.13% -0.10 346110 75.10 74.35 75.55 853 74.50 74.80 2100 -1.71% -2.35%
Aston Martin Lagonda 1790.00 -1.23% -22.20 64641 1829.20 1773.40 1830.60 1494 1750.00 1795.80 85 5.41% -10.50%
AVI Global Trust 875.00 0.17% 1.50 11 875.00 875.00 875.00 952 852.00 897.00 780 0.69% -0.85%
AVON RUBBER 3255.00 -0.46% -15.00 3028 3290.00 3220.00 3290.00 14 3245.00 3520.00 1 -6.47% 2.20%
BABCOCK INT GROUP 212.00 0.81% 1.70 317453 214.20 207.50 214.20 386 211.70 219.90 15328 2.71% -25.06%
BAILLIE GIFFORD JP 1028.00 -3.93% -42.00 203 1035.00 1028.00 1035.00 200 852.00 1074.00 1505 -4.64% -7.22%
BAI.GIF. US GROWTH L 360.00 3.45% 12.00 9813 354.00 354.00 360.00 356 355.00 360.00 12999 8.27% 10.09%
BALFOUR BEATTY 274.60 -2.28% -6.40 103601 282.00 273.00 282.00 1846 274.00 274.60 253 -3.31% 1.25%
BANKERS INV TRUST 1112.00 -0.18% -2.00 1028 1118.00 1106.00 1118.00 368 1062.00 1150.00 937 -0.36% 1.28%
BB HEALTHCA.TR.RED.L 190.50 1.87% 3.50 1854 187.50 187.50 190.50 1140 190.00 780.00 1 2.70% 7.32%
BBGI Global Infrastr 172.70 -1.43% -2.50 1308 172.60 172.50 172.80 2502 168.40 177.20 3997 -1.37% -1.31%
BEAZLEY PLC LS -,05 328.00 -5.20% -18.00 135387 343.40 326.20 343.40 1112 327.40 328.20 755 -4.15% -10.33%
BELLWAY 2817.00 -0.98% -28.00 54832 2867.00 2796.00 2883.00 123 2815.00 2820.00 123 -3.20% -5.18%
BIFFA PLC LS-,01 243.50 -1.81% -4.50 16923 246.50 242.00 246.50 2 230.00 245.00 159 -1.02% 5.64%
Big Yellow Group 1110.00 -0.27% -3.00 33396 1119.00 1105.00 1120.00 141 1109.00 1155.00 1939 0.00% 1.65%
BLACKROCK SMLR CO 1626.00 -2.87% -48.00 140 1630.00 1626.00 1630.00 375 1592.00 1628.00 6 -1.09% -6.23%
BLACKROCK WLD MINING 556.00 -0.45% -2.50 2729 564.00 556.00 565.00 300 380.00 576.00 2811 2.58% 6.92%
BMO COMMERCIAL PPTY 75.20 1.21% 0.90 12059 73.50 73.50 75.65 1262 72.70 77.10 3409 -0.20% -5.88%
BODYCOTE PLC LS -,17 688.50 -5.10% -37.00 88668 732.00 688.50 732.00 170 688.00 718.50 46 -7.52% -8.08%
BREWIN DOLPHIN 291.00 -0.17% -0.50 21028 300.00 289.50 300.00 6752 280.00 318.00 1 -2.68% -5.52%
BRITVIC 761.00 0.79% 6.00 79727 765.50 743.50 765.50 569 760.50 763.00 120 -3.43% -6.05%
C&C Group 232.50 -0.64% -1.50 24434 234.00 231.00 234.00 4295 230.00 234.00 335 0.22% 2.65%
Cairn Energy 173.90 -1.89% -3.35 81707 177.00 173.10 179.00 1 145.00 210.00 5 -8.67% -16.95%
CALEDONIA INVESTMENT 2790.00 -0.71% -20.00 9 2800.00 2790.00 2815.00 25 2675.00 2895.00 123 -1.67% -2.11%
CALISEN PLC LS -,01 259.10 0.04% 0.10 93647 259.00 258.80 259.10 15444 255.60 259.10 184 -0.56% 0.12%
CAPITA 33.31 -4.83% -1.69 688111 34.25 32.85 34.38 500 31.00 34.68 16774 -11.53% -15.67%
CAPITAL & COUNTIES 128.40 -3.02% -4.00 138496 131.30 126.80 131.55 2107 128.10 128.40 794 -8.29% -11.45%
Carnival 1181.00 -6.84% -86.75 228868 1269.50 1169.00 1269.50 200 1176.00 1208.50 500 -11.50% -14.11%
CENTAMIN 118.90 -0.50% -0.60 443808 120.75 118.20 122.50 2589 118.50 118.90 2458 2.50% -4.15%
CENTRICA 49.03 -2.33% -1.17 2568631 50.20 48.65 50.20 6382 48.96 50.18 81582 -1.15% 5.38%
CHEMRING GROUP 295.00 -2.64% -8.00 166747 302.50 294.00 302.75 3228 283.00 306.00 5114 -4.38% 3.33%
Cineworld Group 67.26 1.42% 0.94 478415 66.62 62.78 67.58 32246 64.36 210.00 4000 -0.81% 4.64%
City of London Inv T 366.50 -0.95% -3.50 18905 368.75 365.25 368.75 700 366.00 368.00 650 -1.68% -1.21%
CIVITAS SOCI.HOUS.LS 106.20 0.38% 0.40 55503 106.00 105.80 106.40 841 105.80 110.60 10040 1.92% 1.14%
Clarkson PLC 2610.00 -0.57% -15.00 2642 2610.00 2585.00 2625.00 4 2605.00 3700.00 1145 -3.87% -3.24%
CLOSE BROTHERS GROUP 1419.00 -1.94% -28.00 18338 1459.00 1412.00 1459.00 253 1416.00 1420.00 257 0.28% 2.27%
CLS HOLDINGS 214.25 0.35% 0.75 10260 215.00 213.00 215.00 50 195.00 216.00 2 -3.05% -4.46%
CMC MARKETS PLC LS - 383.00 -1.54% -6.00 49764 401.50 380.50 401.50 85 358.00 399.50 3807 -8.70% -1.42%
Coats Group PLC 59.70 -2.77% -1.70 56169 60.60 59.30 60.80 250 50.00 71.00 175 -6.13% -11.82%
Computacenter 2422.00 -0.74% -18.00 10030 2430.00 2402.00 2454.00 3 2000.00 2600.00 4 2.54% -0.98%
CONTOURGLOBAL (WI) L 207.50 -0.95% -2.00 1441 208.00 206.50 209.00 5 207.00 216.00 342 -3.26% -2.35%
ConvaTec Group 203.40 -0.39% -0.80 251656 205.40 203.00 206.00 750 203.20 203.60 6 3.14% 2.42%
COUNTRYSIDE PR.PLC L 424.60 -0.33% -1.40 196511 428.40 421.20 430.50 133 424.20 442.20 4149 0.83% -9.16%
CRANSWICK 3412.00 0.06% 2.00 14429 3414.00 3380.00 3426.00 76 3262.00 3546.00 750 -1.95% -3.23%
Crest Nicholson 306.30 -1.13% -3.50 84296 306.40 304.20 310.00 7862 292.80 305.80 9 -0.23% -5.64%
DECHRA PHARMA 3700.00 1.07% 39.00 18842 3706.00 3672.00 3712.00 217 3696.00 3700.00 210 1.82% 6.94%
Derwent London 3080.00 -1.66% -52.00 30409 3138.00 3063.00 3138.00 180 3078.00 3084.00 194 -5.55% 0.00%
Diploma 2360.00 -0.17% -4.00 22281 2362.00 2356.00 2403.00 47 2358.00 2364.00 45 11.48% 8.06%
Direct Line Insuranc 315.80 -1.50% -4.80 304733 316.30 315.80 324.20 1326 315.60 316.00 7 -3.66% -0.82%
DIVERS.GAS+OIL PLC L 111.80 -0.89% -1.00 34042 112.80 111.60 113.00 750 102.00 689.00 4 -0.18% -1.41%
Dixons Carphone 109.70 -5.19% -6.00 780223 116.90 109.20 116.90 2 103.20 109.80 850 -12.45% -5.76%
DOMINOS PIZZA UK&IRL 345.00 2.40% 8.10 171467 338.40 338.40 348.80 8 315.00 378.80 30 6.35% 8.56%
DRAX GROUP 374.40 -4.25% -16.60 146689 386.90 368.60 390.80 739 374.20 375.00 178 -2.75% -0.11%
DUNELM GROUP 1136.00 -3.65% -43.00 94437 1182.00 1130.00 1182.00 129 1128.00 1136.00 287 -3.65% -6.66%
EasyJet 725.40 -6.83% -53.20 1398506 774.60 711.60 774.60 478 705.00 739.40 980 -10.95% -12.71%
EDINBURGH INV TRUST 545.50 -1.09% -6.00 561 545.00 545.00 546.00 180 542.00 566.00 2556 -1.89% -1.45%
EDINBURGH WORLDWIDE 395.00 1.80% 7.00 12114 396.50 391.50 399.00 270 370.00 400.00 834 2.60% 8.07%
ELECTROCOMPONENTS 897.50 -1.05% -9.50 71323 924.00 894.00 924.00 649 896.00 897.50 160 -0.83% 2.87%
Elementis 107.50 -5.54% -6.30 192024 113.40 107.45 114.05 100 102.00 108.10 413 -7.33% -6.81%
ENERGEAN PLC LS -,01 811.60 -8.31% -73.60 25309 895.00 807.10 895.00 145 808.80 846.90 508 -7.83% 12.44%
Essentra 292.20 -4.45% -13.60 26129 306.00 292.00 306.00 2906 287.20 304.20 3895 -7.06% -5.38%
EUROMONEY INST INV 973.50 -1.07% -10.50 6817 988.00 973.50 991.00 1906 951.00 995.00 1627 -4.75% -9.36%
JUPITER EUROPEAN OPP 728.00 -0.07% -0.50 2 728.00 728.00 728.00 2514 704.00 747.00 5043 0.97% 0.41%
FDM Group 1014.00 1.81% 18.00 6137 1016.00 1004.00 1024.00 1752 972.00 1058.00 2019 -0.88% -9.95%
FERREXPO 304.20 -2.22% -6.90 119161 317.00 303.00 321.80 1390 303.80 304.60 452 -7.14% 7.49%
FIDELITY CHINA SPC 443.50 1.43% 6.25 3939 444.00 442.50 450.00 52 425.50 461.50 5404 7.58% 16.40%
FIDELITY EUROPEAN 281.75 -0.62% -1.75 13703 283.50 281.75 283.50 1591 271.50 293.50 2349 -1.05% -1.49%
FIDELITY SPEC VALUES 241.50 -1.23% -3.00 1815 243.50 241.50 243.50 10 171.00 240.50 232 -2.23% -0.72%
FINSBURY GR&INC TRUS 859.00 -0.92% -8.00 11398 864.00 858.00 865.00 3037 839.00 883.00 2334 -0.35% -1.83%
FIRSTGROUP 72.55 -1.69% -1.25 180010 74.05 71.35 74.05 20 68.00 95.00 40 -3.33% -2.22%
Foresight Solar Fund 101.25 -0.25% -0.25 5262 101.75 101.00 101.75 2 50.00 115.00 10 -0.74% -1.94%
Frasers Group 431.00 -0.99% -4.30 46540 435.20 427.00 437.60 440 4.04 431.60 123 -1.96% -5.27%
FUTURE 1792.00 0.22% 4.00 18318 1778.00 1756.00 1794.00 99 1770.00 1802.00 150 -0.44% 2.40%
G4S PLC 259.90 -0.19% -0.50 1757898 259.40 258.40 266.60 650 259.80 262.90 3121 -0.04% 2.36%
Games Workshop Group 10490.00 -0.85% -90.00 4708 10660.00 10430.00 10660.00 15 10460.00 10550.00 30 -2.69% -6.84%
GAMESYS GROUP PLC LS 1326.00 -0.15% -2.00 9111 1326.00 1322.00 1352.00 52 1326.00 1342.00 150 2.47% 15.30%
GCP INFRA INVEST 107.00 0.75% 0.80 10859 107.30 106.60 107.30 10 106.60 111.20 7026 -1.11% -1.47%
GCP STUDENT LIVING L 141.60 -1.05% -1.50 56940 142.40 141.00 143.20 500 115.40 142.20 1964 0.43% -0.84%
GENESIS EMERG. MKTS 928.00 1.31% 12.00 1574 926.00 924.00 928.00 652 900.00 944.00 1621 2.60% 4.39%
GENUS 4706.00 0.99% 46.00 6750 4692.00 4684.00 4750.00 97 4702.00 4714.00 97 4.76% 11.89%
GRAFTON GROUP 891.25 -2.38% -21.75 39709 923.50 888.00 925.00 458 888.50 890.00 492 0.14% -2.97%
GRAINGER 271.60 -1.06% -2.90 63219 274.80 269.80 274.80 1356 271.40 271.80 967 -1.45% -4.43%
GREAT PORTLAND EST 614.60 -1.82% -11.40 218916 625.40 609.20 627.80 463 613.60 614.80 206 -4.54% -7.99%
Greencoat U.K. Wind 136.20 0.15% 0.20 11292 136.20 135.80 136.20 7575 136.00 136.20 7240 0.29% 1.79%
GREENCORE GROUP 116.40 -0.17% -0.20 386065 115.10 114.00 116.80 666 116.40 159.00 200 3.93% -0.26%
GREGGS 2002.00 -2.63% -54.00 152418 2046.00 1991.00 2052.00 211 2000.00 2004.00 280 4.43% 10.85%
Hammerson 19.25 -6.44% -1.32 2535592 20.62 19.03 20.65 9366 19.02 19.25 8733 -16.22% -22.56%
HarbourVest Global 1862.00 0.00% 0.00 201 1862.00 1862.00 1862.00 600 1710.00 1866.00 1 -2.00% -4.22%
HAYS 141.60 -2.61% -3.80 145210 144.30 140.70 145.00 2171 141.30 141.70 2119 -1.08% -1.22%
HELIOS TOWER PL WI L 156.20 2.49% 3.80 49767 154.60 153.40 157.30 613 156.00 162.80 13678 7.28% 1.17%
HENDERSON SMALLER CO 1024.00 -0.39% -4.00 1007 1034.00 1022.00 1034.00 311 980.00 1026.00 1 0.59% -3.94%
HERALD INVESTMENT 2370.00 -0.84% -20.00 811 2375.00 2370.00 2375.00 20 2200.00 2470.00 496 8.97% 5.92%
HG CAPITAL TRUST 324.75 -1.29% -4.25 812 327.25 324.75 327.25 483 325.50 336.50 3577 4.59% 6.48%
HICL Infrastructure 167.80 -0.12% -0.20 3024 167.50 167.50 167.80 13043 161.40 172.60 8057 -0.12% -3.45%
HILL & SMITH 1390.00 -1.07% -15.00 10333 1406.00 1390.00 1422.00 94 1390.00 1400.00 105 -0.71% -0.64%
Hilton Food Group 995.00 -2.64% -27.00 15527 1024.00 995.00 1024.00 20 826.00 1100.00 1 -2.07% -10.52%
HIPGNOSIS SONGS FUND 121.50 -0.41% -0.50 56931 122.50 121.50 122.50 100 121.50 122.00 7000 -0.82% -1.62%
HISCOX LTD LS-,065 953.80 -2.01% -19.60 69608 978.10 950.00 978.10 109 953.00 954.60 19 -4.86% -4.51%
HOCHSCHILD MINING 206.20 0.00% 0.00 224151 205.80 201.00 208.40 2000 1.50 209.60 206 7.17% -1.43%
HomeServe 1096.00 1.58% 17.00 94000 1095.00 1079.00 1100.00 170 1093.00 1099.00 318 3.40% 7.35%
HOWDEN JOINERY GROUP 683.00 -0.55% -3.80 112906 691.80 677.00 691.80 578 682.40 683.20 569 -0.84% -1.53%
IBSTOCK PLC LS -,01 207.20 -3.00% -6.40 106853 213.00 206.40 213.00 4202 207.00 230.00 450 5.34% -0.10%
ICG Enterprise Trust 934.00 -1.48% -14.00 222 934.00 932.00 934.00 1 770.00 978.00 234 -0.43% 0.43%
IG GROUP HOLDINGS 790.00 0.45% 3.50 2131618 792.00 775.50 795.00 746 789.50 795.00 235 -10.38% -8.35%
IMI PLC 1250.00 -3.70% -48.00 57952 1312.00 1243.00 1312.00 1275 1250.00 1305.00 3200 -3.40% 6.43%
IMPAX ENVRMT MARKETS 477.75 0.47% 2.25 1235 479.50 477.75 480.50 189 472.50 474.50 17 4.54% 13.21%
Inchcape 655.00 -0.98% -6.50 65588 661.50 650.00 663.50 661 654.50 657.50 227 0.46% 1.00%
INDIVIOR PLC DL 0,10 128.35 -1.19% -1.55 128197 131.70 127.80 131.70 19847 123.00 131.00 366 8.04% 18.51%
INTEGRAFIN HLDGS LS- 541.00 1.12% 6.00 18278 544.00 533.00 545.00 76 526.00 563.00 7407 -2.17% -2.87%
INTL PUBLIC PARTNER 170.80 -0.70% -1.20 32532 171.60 170.80 171.60 14998 166.40 171.20 850 -0.35% 0.47%
Investec PLC 185.15 -2.18% -4.12 164237 189.40 182.85 189.40 314 184.35 185.10 1388 -8.11% -1.59%
IP Group 94.00 -3.24% -3.15 138688 98.40 93.90 98.40 823 93.60 97.70 42598 -4.57% -4.62%
ITV Plc 99.34 -6.46% -6.86 1589001 105.95 98.60 105.95 6057 98.84 99.58 5861 -8.82% -7.46%
IWG PLC 306.20 -1.29% -4.00 440997 310.00 303.40 315.20 1482 305.40 308.60 450 -9.35% -10.52%
JLEN ENVIRONMENT.ASS 114.25 -0.65% -0.75 222 114.25 114.25 114.25 800 100.50 114.50 34 -0.22% -0.22%
JOHN LAING GROUP LS 328.60 0.12% 0.40 37063 332.60 326.20 332.60 9424 315.40 332.60 692 0.43% -0.79%
WOOD GROUP (JOHN) 279.10 -5.04% -14.80 391035 297.70 278.65 297.70 3790 270.10 287.10 40 -20.30% -10.52%
JPM EM MKTS INV TST 144.45 1.58% 2.25 12120 144.95 144.40 145.10 100 130.00 800.00 3 3.40% 10.27%
JPM AMERICAN INV TST 592.00 -0.08% -0.50 3029 597.00 591.00 597.00 2879 570.00 614.00 2226 0.34% 1.20%
JPM Eur Small Co Tru 464.50 -0.96% -4.50 17 465.00 464.50 468.00 100 308.00 488.00 535 -0.75% -2.42%
JPM Japan Inv Trust 722.50 -0.07% -0.50 1088 722.00 722.00 726.50 116 715.00 744.00 1510 0.00% -1.03%
Jupiter Fund Managem 293.40 -1.87% -5.60 197202 299.00 293.40 303.20 10713 281.80 294.40 331 -1.08% 3.90%
JUST GROUP PLC LS -, 75.05 -4.76% -3.75 254669 78.35 74.95 79.55 8334 74.00 78.05 35737 -1.90% 7.60%
KAINOS GROUP PLC LS- 1272.00 -4.22% -56.00 48655 1338.00 1268.00 1340.00 5 1110.00 1278.00 120 15.01% 4.78%
KAZAKHMYS 744.40 -2.13% -16.20 219849 755.60 738.60 758.20 675 744.00 760.00 207 3.02% 12.82%
LANCASHIRE 722.50 -0.41% -3.00 66902 726.00 714.50 726.00 524 720.00 721.50 571 0.59% -0.07%
LAW DEBENTURE CORP 648.00 -1.67% -11.00 275 653.50 648.00 653.50 1515 627.00 652.00 394 -2.11% -5.95%
LIONTRUST ASSET MGMT 1280.00 -1.54% -20.00 3062 1315.00 1275.00 1315.00 71 1245.00 1315.00 2 -1.54% 0.00%
LONDONMETRIC PROP PL 227.80 -0.44% -1.00 186782 229.20 226.20 230.30 2847 227.60 228.00 2906 -1.77% -0.70%
LXI REIT PLC LS -,01 120.80 0.17% 0.20 51002 119.10 118.90 121.00 5698 119.00 125.00 6863 2.03% 2.03%
Man Group 152.20 -0.16% -0.25 287289 152.25 151.25 153.25 1961 152.00 155.05 20594 -0.33% 10.73%
Marks & Spencer (M&S 141.60 -1.36% -1.95 1799728 144.45 140.90 144.45 2473 141.80 142.05 2163 2.20% 3.21%
MARSHALLS 648.50 -4.70% -32.00 22989 673.50 648.00 679.00 1 550.00 674.50 3550 -2.77% -13.01%
Mediclinic Internati 287.60 -1.51% -4.40 54237 291.80 284.80 291.80 11158 276.00 292.00 7256 -0.96% 1.48%
MEGGITT 395.00 -5.46% -22.80 257106 418.40 391.60 418.40 6644 390.90 410.20 7773 -7.04% -16.35%
Micro Focus Internat 382.90 -3.38% -13.40 232670 401.40 375.00 401.40 230 381.00 383.00 686 -6.93% -10.10%
Mitchells & Butlers 278.00 -0.71% -2.00 155384 275.50 270.50 280.50 130 233.00 278.50 381 11.65% 15.11%
MONEYSUPERMARKET.COM 271.60 0.30% 0.80 301151 271.80 270.60 277.00 1361 271.20 271.80 1350 4.70% 4.30%
MONKS INV TRUST 1402.00 0.29% 4.00 1706 1414.00 1398.00 1416.00 100 1394.00 1700.00 1000 2.34% 3.70%
Morgan Advanced Mate 290.00 -4.53% -13.75 13207 296.25 289.00 296.25 957 289.50 292.00 99 -8.37% -6.90%
MORGAN SINDALL GROUP 1480.00 -3.52% -54.00 4192 1511.00 1468.00 1518.00 100 1312.00 1534.00 630 -3.39% -3.14%
MURRAY INCOME TRUST 825.00 -0.48% -4.00 114 832.00 825.00 832.00 300 480.00 826.00 633 0.00% -0.36%
Murray Int Trust 1118.00 -0.53% -6.00 303 1124.00 1118.00 1126.00 1530 1070.00 1128.00 146 -1.24% -0.62%
National Express 242.20 -5.61% -14.40 83703 254.60 238.20 254.60 245 234.00 251.60 6321 -8.53% 1.09%
Network Internationa 346.40 -5.36% -19.60 495477 364.60 337.40 364.60 579 346.20 361.40 8372 5.42% 4.65%
NEXTENERGY SOLAR FD 104.00 -0.38% -0.40 827 104.20 104.00 104.20 2 94.00 108.40 2647 -2.07% -2.44%
NINETY ONE PLC LS 1 233.40 1.83% 4.20 41815 232.30 229.00 234.40 22 204.00 238.20 5732 -1.48% 2.28%
OSB GROUP PLC LS 3,0 416.20 -1.47% -6.20 200832 420.70 413.20 421.80 625 415.60 420.60 4777 -2.76% -2.12%
Oxford BioMedica 978.00 2.84% 27.00 7509 970.00 955.00 989.00 2 800.00 985.00 32 6.25% -5.05%
OXFORD INSTRUMENTS 1954.00 0.83% 16.00 5031 1952.00 1938.00 1974.00 167 1934.00 1970.00 184 0.15% -2.54%
Pagegroup 442.60 -1.29% -5.80 137100 451.00 440.40 451.00 1645 436.00 460.20 2782 -0.67% -0.81%
PANTHEON INTL PART 2440.00 -0.10% -2.50 35 2440.00 2440.00 2440.00 5 2360.00 2445.00 33 0.41% -2.40%
Paragon Banking 480.60 -0.74% -3.60 68091 483.00 469.00 490.00 1744 477.00 485.40 1869 -0.41% -1.76%
PERSONAL ASSETS TST 45275.00 0.00% 0.00 4 45275.00 45275.00 45275.00 17 44200.00 46400.00 8 0.50% -0.06%
PETROFAC 108.00 4.35% 4.50 277198 104.00 101.70 108.40 26504 103.30 164.00 1200 -5.88% -21.71%
Petropavlovsk 31.15 0.32% 0.10 547369 30.85 30.70 31.20 100000 29.90 39.90 5000 -1.27% -2.04%
Pets at Home Group 418.00 -3.69% -16.00 185722 429.60 414.80 432.40 929 403.60 418.00 1120 3.93% -1.42%
Playtech 485.40 0.33% 1.60 60157 492.00 477.00 496.10 900 351.00 499.50 7667 1.17% 21.23%
Plus500 1351.50 1.31% 17.50 22668 1321.00 1321.00 1373.50 353 1349.50 1352.00 343 1.77% -6.18%
POLAR CAPITAL TECH 2340.00 -0.43% -10.00 3418 2365.00 2340.00 2375.00 100 1850.00 2650.00 100 2.86% 1.74%
Polypipe Group 513.00 -2.84% -15.00 15479 527.00 511.00 530.00 78 512.00 604.00 1 -2.10% -14.36%
PREMIER FOODS 97.70 0.83% 0.80 250152 96.90 93.60 98.00 31275 94.90 100.00 739 -10.20% -3.27%
Primary Health Prope 148.80 0.54% 0.80 331294 149.20 148.20 150.40 1500 148.20 149.00 1600 0.47% -2.23%
Provident Financial 243.20 -1.54% -3.80 53709 247.20 240.00 247.20 234 242.00 320.00 100 -10.79% -21.45%
PURETECH HEALTH PLC 388.50 -0.26% -1.00 23391 403.00 381.00 403.00 656 380.00 404.50 633 0.65% -2.75%
PZ CUSSONS 238.00 1.71% 4.00 23795 234.00 232.50 239.50 1 158.00 239.00 206 3.25% 3.48%
QINETIQ GROUP 309.60 -2.64% -8.40 130293 317.20 309.60 317.20 4675 297.20 310.20 1107 -3.13% -4.21%
Quilter 153.05 -1.19% -1.85 293382 155.30 151.88 155.30 2435 152.85 153.15 2432 -1.54% -0.13%
RANK GROUP 130.00 -3.27% -4.40 29319 134.20 130.00 134.20 1194 124.80 136.00 832 -6.47% -8.58%
RATHBONE BROTHERS 1562.00 0.00% 0.00 8623 1584.00 1550.00 1586.00 10 1400.00 1690.00 1 0.00% 1.43%
Redrow 522.00 -0.57% -3.00 31578 523.50 519.00 526.50 140 520.50 523.50 140 -2.57% -8.82%
Renewables Infrastru 125.80 -0.47% -0.60 81856 126.40 125.70 126.40 2831 125.80 126.00 1100 -0.40% -1.26%
Renishaw 6100.00 0.58% 35.00 5303 6100.00 6055.00 6210.00 451 5855.00 6300.00 445 4.77% 5.54%
RHI Magnesita 3850.00 -4.61% -186.00 8083 4040.00 3828.00 4042.00 100 3000.00 3872.00 40 2.94% 9.25%
RIT CAPITAL PARTNERS 2000.00 -1.23% -25.00 2983 2020.00 1998.00 2020.00 500 1830.00 2075.00 27 -0.74% -2.56%
ROTORK 330.60 -2.31% -7.80 187997 339.60 329.80 340.00 1077 330.40 331.60 1053 -2.76% 3.77%
Royal Mail 418.50 0.34% 1.40 610071 419.40 418.00 427.20 869 418.10 421.30 384 7.69% 24.48%
SABRE INSUR. GRP LS- 264.50 -0.19% -0.50 14175 264.50 262.00 267.00 554 263.00 276.50 3865 -4.43% -3.99%
SAFESTORE 823.00 0.43% 3.50 54828 825.50 819.50 828.00 3299 789.50 824.00 156 1.54% 6.19%
SANNE GROUP LS -,01 552.00 1.47% 8.00 4941 539.00 539.00 555.00 500 380.00 574.00 1654 -0.36% -9.80%
SAVILLS 1044.00 -2.16% -23.00 26220 1050.00 1041.00 1057.00 98 1040.00 1049.00 140 1.56% 8.41%
SCHRODER ASIA PAC 680.00 1.95% 13.00 712 682.00 680.00 683.00 1278 666.00 698.00 565 3.50% 11.29%
SCHRODER ORIENTAL IN 276.75 0.09% 0.25 2590 277.25 276.50 279.00 1563 265.50 278.50 4938 1.00% 5.23%
SCOTT. AMERICAN INV 467.00 -0.43% -2.00 802 466.50 466.50 467.00 100 440.00 488.00 492 0.43% 0.86%
- - - - - - - - - - - 0.00% 0.00%
SEQUOIA ECO.INFR.INC 109.60 -0.36% -0.40 414869 109.60 109.50 109.60 1400 109.00 109.60 396 1.11% -0.63%
SERCO GROUP 122.60 -0.65% -0.80 190924 122.80 121.55 123.40 1158 122.60 122.80 800 -2.85% 2.51%
Shaftesbury 512.50 -2.29% -12.00 102796 528.00 511.00 528.00 286 511.00 513.00 100 -8.20% -9.45%
Signature Aviation 422.20 -1.38% -5.90 301312 422.50 417.40 424.20 4903 417.80 426.80 5840 -2.43% 8.73%
Sirius Real Estate 90.00 3.93% 3.40 156436 88.10 88.00 90.20 21331 86.40 100.00 50 5.14% -3.23%
SMITHSON INVESTME LS 1670.00 -0.36% -6.00 2176 1684.00 1670.00 1684.00 2403 1622.00 1680.00 265 1.58% -2.57%
SOFTCAT PLC LS-,0005 1519.00 -1.94% -30.00 38760 1551.00 1518.50 1554.00 354 1519.00 1522.00 10 -0.72% 10.07%
Spectris 3079.00 -0.03% -1.00 34205 3110.00 3057.00 3113.00 112 3076.00 3083.00 112 0.98% 8.80%
SPIRENT 254.00 -0.78% -2.00 108559 254.50 253.00 256.50 441 246.00 254.00 240 -2.68% -3.79%
SSP Group 308.00 -7.56% -25.20 1399017 328.40 306.00 328.40 509 307.80 308.40 52 -10.41% -8.00%
ST.MODWEN PROPERTIES 367.00 -3.17% -12.00 7730 369.50 366.75 373.00 143 360.00 370.50 197 -1.48% -8.36%
SYNCONA LS 259.00 -0.38% -1.00 344289 259.75 259.00 259.75 5043 248.50 267.00 30 -2.63% -2.17%
SYNTHOMER PLC 424.80 -2.70% -11.80 57981 442.40 421.60 445.00 775 423.60 424.80 660 1.43% -5.09%
TALK TALK TELECOM 97.70 -0.26% -0.25 31020 97.80 97.00 98.20 40941 93.75 98.95 2413 -0.66% 0.36%
TATE & LYLE 670.00 -0.27% -1.80 138116 667.80 663.60 673.60 5971 643.80 670.60 595 0.51% -0.56%
TBC BANK GROUP LS 0, 1220.00 -2.71% -34.00 3085 1254.00 1212.00 1254.00 280 1178.00 1266.00 181 -5.86% -2.09%
Telecom Plus 1353.00 2.04% 27.00 20487 1356.00 1324.00 1356.00 1462 1306.00 1362.00 111 -1.81% -5.38%
TEMPLETON EM MKTS 1018.00 0.59% 6.00 543 1018.00 1017.00 1018.00 160 1010.00 1018.00 120 2.00% 7.50%
MERCANTILE INV TRUST 232.00 -2.93% -7.00 6043 237.75 231.75 237.75 4 200.00 233.00 25 -2.83% -6.45%
TI FLUID SYSTEMS LS- 230.90 -3.23% -7.70 41825 244.40 229.40 247.30 1051 221.65 240.90 916 -1.35% -5.47%
TP ICAP Plc 217.00 0.00% 0.00 41267 213.40 213.40 220.40 2 190.00 221.00 708 -2.34% -9.43%
TR PPTY INV TRUST 378.00 -0.79% -3.00 1721 379.50 376.25 379.50 1396 363.00 395.00 1560 -2.33% -8.36%
TRAINLINE PLC LS 0,0 406.00 -4.87% -20.80 241462 427.80 402.80 429.20 2713 405.00 429.00 1 -5.36% -13.02%
TRAVIS PERKINS 1410.50 -1.40% -20.00 132663 1444.50 1403.50 1455.00 1811 1391.50 1411.50 233 -0.11% 4.40%
TRITAX BIG BOX REIT 182.75 -1.32% -2.45 575072 185.90 182.20 186.60 5249 182.50 182.80 950 -1.24% 9.30%
TUI AG 346.65 -1.52% -5.35 155710 351.70 332.80 351.90 11550 334.20 359.00 300 -12.81% 24.21%
UNITED DRUG 782.50 0.97% 7.50 70897 775.25 773.00 791.00 300 400.00 791.00 133 3.03% -0.32%
UK COMMERCIAL PPTY 66.20 0.76% 0.50 35246 65.95 65.40 66.40 24211 63.60 68.50 22946 2.48% -4.34%
ULTRA ELECTRONICS 1990.00 -1.09% -22.00 11355 2020.00 1984.00 2032.00 862 1910.00 2000.00 50 -2.55% -4.33%
UNITE GROUP 954.50 -0.57% -5.50 101278 960.50 936.00 962.00 574 947.50 1110.00 129 -4.02% -8.13%
Vectura Group 125.80 0.16% 0.20 81535 125.00 122.60 125.80 1299 124.60 126.60 262 2.28% -0.16%
Vesuvius 504.50 -4.54% -24.00 27673 527.50 502.50 528.00 133 502.50 520.00 95 -2.42% -5.70%
VICTREX 2422.00 -0.08% -2.00 17349 2432.00 2406.00 2442.00 40 2418.00 2422.00 95 -0.94% 3.11%
VIETNAM ENTERPRISE I 611.00 0.16% 1.00 2669 611.00 609.00 612.00 6546 587.00 612.00 4 -1.77% 11.70%
VinaCapital Vietnam 439.00 -0.51% -2.25 1659 441.00 439.00 441.00 2667 431.00 444.00 834 -5.18% 3.17%
Virgin Money UK 129.40 -2.89% -3.85 408876 133.20 128.53 134.45 2012 129.20 129.45 1301 -5.03% -4.01%
Vistry Group 873.50 -1.69% -15.00 31364 885.00 868.50 892.00 15 873.00 1100.00 18 -5.11% -6.78%
VIVO ENERGY PLC. DL 78.40 -0.51% -0.40 20721 80.25 77.70 80.25 4575 75.30 81.90 2273 -2.73% -7.87%
Watches of Switzerla 636.00 -1.55% -10.00 226131 654.50 630.00 655.00 61 630.00 665.00 2463 -0.31% 9.66%
WEIR GROUP 1892.50 -3.49% -68.50 112951 1989.50 1889.00 1989.50 219 1891.00 1893.50 235 -4.37% -5.07%
WETHERSPOON J D 1178.00 -1.83% -22.00 60872 1218.00 1170.00 1218.00 306 1127.00 1181.00 252 3.61% 6.32%
WH SMITH 1592.00 -6.96% -119.00 63819 1695.00 1573.00 1704.00 228 1591.00 1606.00 415 -1.73% 4.39%
WILLIAM HILL 269.90 0.00% 0.00 394691 270.20 269.60 270.50 12000 269.60 270.20 3000 0.11% 0.11%
WITAN INVESTMENT TST 228.75 -1.19% -2.75 1111 228.75 228.75 228.75 200 226.50 233.00 2500 -0.33% -0.54%
WIZZ AIR HLDGS LS -, 4080.00 -5.07% -218.00 74970 4250.00 3986.00 4250.00 93 4050.00 4224.00 920 -5.82% -10.92%
WORKSPACE GROUP 706.00 -1.74% -12.50 38530 718.50 699.00 718.50 207 703.50 721.00 329 -4.59% -7.62%
Worldwide Healthcare 3905.00 0.26% 10.00 5163 3935.00 3890.00 3935.00 100 3500.00 3920.00 17 0.26% 4.55%
XP POWER 5270.00 0.19% 10.00 1266 5290.00 5260.00 5300.00 38 5260.00 5280.00 29 2.93% 12.37%