29.03.2020 10:53:48
FTSE 250
14769.80
GBP
-610.9100
-3.97%
27.03.2020 17:46
 
Chart
Kursdaten
Kurs 14769.80 Eröffnung 15380.71
Diff. absolut -610.91 Tages-Hoch 15380.71
Diff. % -3.97 % Tages-Tief 14588.66
Volumen 387616351 Umsatz 86896448053
Schlusskurs vom 26.03.2020 15380.71 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 27.03.2020 / 17:46
Währung GBP Aktualisierungsstand 29.03.2020 / 10:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -32.51% 22114.3 12373.5
1 Woche 8.66% 15380.7 12759.0
1 Monat -25.34% 19967.4 12373.5
3 Monate -33.04% 22114.3 12373.5
6 Monate -26.04% 22114.3 12373.5
1 Jahr -21.83% 22114.3 12373.5
3 Jahre -21.85% 22114.3 12373.5
SMI
25.03
26.51
SMI
-15.56
-10.68
SMI
-32.51
-15.26
2018
2019
2020
{"2018":{"performance":-15.56,"chartHeight":19.839454662194,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":25.03,"chartHeight":22,"year":2019,"ID_NOTATION":"325021"},"2020":{"performance":-32.51,"chartHeight":22,"year":2020,"ID_NOTATION":"325021"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2020 10:53:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I INFRASTRUCTURE 239.50 -0.42% -1.00 21960 234.00 233.75 239.50 8999 230.50 250.50 10791 3.90% -19.09%
4IMPRINT GROUP 1860.00 1.09% 20.00 9618 1750.00 1685.00 1860.00 2 1700.00 1940.00 152 19.23% -46.70%
A.G. BARR LS-,04167 456.50 -10.31% -52.50 49387 499.00 455.50 511.00 5502 432.50 457.00 2445 5.67% -20.88%
ABERFORTH SMALLER CO 798.00 -0.25% -2.00 142 796.00 796.00 798.00 989 788.00 1000.00 1047 14.66% -47.84%
AGGREKO 456.00 -8.18% -40.60 137315 488.10 447.40 488.40 2919 437.80 463.70 2844 25.38% -45.26%
AIRTEL AFRICA PLC DL 48.31 -7.54% -3.94 148205 50.40 46.04 51.35 5135 46.32 50.40 905 30.89% -39.50%
AJ BELL PLC (WI) -,0 306.00 -5.26% -17.00 4373 317.00 300.00 317.00 5218 298.00 310.00 16667 19.53% -28.84%
ALLIANCE TRUST 606.00 -5.02% -32.00 8246 620.00 605.00 620.00 2342 591.00 623.00 2261 5.76% -28.03%
APAX GLOBAL ALPHA LT 124.25 0.00% 0.00 - 124.25 124.25 124.25 100000 111.00 122.00 1431 -5.87% -27.34%
ASCENTIAL PLC LS-,01 241.30 -5.89% -15.10 138087 250.70 241.00 253.40 5722 236.00 241.60 192 8.89% -38.60%
ASHMORE GROUP 355.40 -3.27% -12.00 191124 355.20 344.60 360.80 4759 352.00 356.80 408 15.92% -31.39%
Assura PLC 82.30 0.61% 0.50 299917 80.65 76.25 82.30 3060 82.10 82.30 2870 15.43% 6.19%
Aston Martin Lagonda 270.80 -1.28% -3.50 59310 264.50 260.00 282.30 1005 259.30 284.00 100 76.94% -47.86%
AVAST PLC. (WI) LS-, 362.80 -7.64% -30.00 380136 382.40 357.60 387.20 500 361.40 362.80 600 16.66% -20.12%
AVI Global Trust 563.00 0.00% 0.00 - 563.00 563.00 563.00 1508 540.00 583.00 1109 12.94% -27.87%
AVON RUBBER 2305.00 -3.15% -75.00 562 2325.00 2250.00 2350.00 425 2200.00 2380.00 435 6.71% 10.02%
B & M Europ.Value Re 269.10 -6.24% -17.90 1274441 274.70 268.80 280.60 13156 265.20 269.10 67 -2.71% -34.45%
BABCOCK INT GROUP 364.90 -8.34% -33.20 1016086 387.20 364.90 394.00 3822 361.70 369.30 319 13.36% -41.78%
BAILLIE GIFFORD JP 632.00 0.32% 2.00 2 632.00 632.00 632.00 423 618.00 648.00 1008 12.66% -23.95%
BAKKAVOR GRP PLC LS 98.40 -7.69% -8.20 566 98.60 98.40 98.60 359 104.00 110.80 684 41.99% -28.80%
BALFOUR BEATTY 216.60 -3.65% -8.20 376501 220.80 210.80 221.80 8559 211.00 225.40 5016 5.56% -17.52%
Bank of Georgia 959.50 -6.84% -70.50 3021 995.00 948.00 995.00 79 951.00 1007.00 355 2.95% -40.88%
BANKERS INV TRUST 795.00 -2.45% -20.00 257 799.00 793.00 799.00 130 793.00 817.00 597 7.14% -20.34%
BBGI SIVAV SA 144.50 0.00% 0.00 23547 144.00 144.00 144.50 5112 145.00 144.50 1000 4.71% -13.73%
BEAZLEY PLC LS -,05 389.00 0.00% 0.00 429760 378.20 378.00 394.00 1008 388.40 389.60 1018 11.21% -30.16%
BELLWAY 2092.00 -5.85% -130.00 113490 2086.00 2060.00 2180.00 173 2088.00 2179.00 1915 6.44% -44.96%
BIFFA PLC LS-,01 177.80 -6.32% -12.00 106134 189.00 176.20 190.00 4992 173.40 182.20 5192 -31.22% -34.63%
BIG YELLOW GROUP 933.50 0.65% 6.00 63094 936.00 892.00 947.00 2043 922.50 944.00 1667 13.95% -21.75%
BLACKROCK SMLR CO 1091.00 3.31% 35.00 259 1091.00 1091.00 1091.00 656 990.00 1062.00 454 15.57% -36.20%
BLACKROCK WLD MINING 268.00 2.00% 5.25 1 268.00 268.00 268.00 5000 235.00 272.50 586 13.56% -29.75%
BMO COMMERCIAL PPTY 58.05 0.61% 0.35 12146 56.50 56.50 58.20 17394 55.50 114.40 50 25.92% -50.21%
BODYCOTE PLC LS -,17 540.00 -8.71% -51.50 18980 564.50 523.50 570.50 250 534.00 563.50 2950 14.41% -43.34%
BREWIN DOLPHIN 210.00 -3.40% -7.40 98827 211.80 194.40 211.80 1036 203.60 207.60 109 23.46% -43.40%
BRITVIC 670.50 0.45% 3.00 160708 654.50 650.00 677.00 603 668.00 672.00 220 5.92% -25.79%
C&C Group 185.00 3.35% 6.00 128448 190.60 178.20 190.60 5964 181.80 188.80 5439 19.66% -53.98%
CAIRN ENERGY 80.20 -6.69% -5.75 1778789 83.15 79.15 85.70 81 80.40 84.10 12897 15.15% -60.99%
CALEDONIA INVESTMENT 2280.00 1.00% 22.50 205 2300.00 2250.00 2300.00 72 2270.00 2365.00 208 16.09% -27.16%
CAPITA 31.94 -15.75% -5.97 1915787 36.64 31.63 37.23 28829 30.65 32.00 10400 -2.68% -80.58%
CAPITAL & COUNTIES 150.80 -7.91% -12.95 151361 157.85 149.20 158.40 18018 146.15 152.40 3672 6.61% -42.22%
CENTAMIN 125.33 -7.85% -10.68 430070 131.50 124.70 135.60 1904 124.00 127.90 21639 18.45% -1.09%
CHEMRING GROUP 209.50 2.44% 5.00 4784 203.00 202.50 209.50 6617 202.00 218.00 5925 19.44% -12.34%
CINEWORLD GROUP 53.08 -7.49% -4.30 3378609 56.68 50.96 57.44 3007 52.00 54.98 5017 2.43% -75.83%
City of London Inv T 312.00 -4.73% -15.50 28637 321.50 312.00 321.50 360 314.00 450.00 500 5.05% -29.65%
Clarkson PLC 2245.00 -1.10% -25.00 4455 2240.00 2225.00 2255.00 233 2245.00 2255.00 188 7.67% -25.66%
CLOSE BROTHERS GROUP 1099.00 -5.38% -62.50 39279 1098.00 1079.00 1120.00 89 1097.00 1105.00 247 18.08% -31.44%
CLS HOLDINGS 191.00 6.70% 12.00 2564 180.20 178.60 191.00 369 186.40 206.00 254 19.38% -36.44%
Coats Group PLC 43.84 -8.78% -4.22 290588 46.50 43.48 46.52 7757 43.24 45.80 6344 -6.64% -41.39%
Computacenter 1397.00 1.01% 14.00 21346 1399.00 1348.00 1434.00 1501 1381.00 1409.00 62 33.68% -21.38%
CONTOURGLOBAL (WI) L 149.80 -6.14% -9.80 5 149.80 149.80 149.80 350 108.00 153.00 358 -6.26% -27.98%
ConvaTec Group 181.50 -1.89% -3.50 387542 184.00 174.90 184.00 15738 179.60 181.75 1590 9.50% -8.79%
COUNTRYSIDE PR.PLC L 288.00 -3.87% -11.60 288697 294.80 284.00 300.20 1968 285.20 292.20 1021 2.42% -36.95%
CRANSWICK 3454.00 -13.00% -516.00 21518 3980.00 3452.00 4008.00 554 3430.00 3520.00 814 14.14% 1.59%
Crest Nicholson 194.50 -6.22% -12.90 533796 195.50 190.40 201.20 929 192.90 197.20 3043 5.25% -55.04%
DAEJAN 7720.00 0.13% 10.00 73 7710.00 7710.00 7780.00 327 7430.00 7900.00 98 1.45% 41.91%
DECHRA PHARMA 2324.00 -0.34% -8.00 19807 2320.00 2234.00 2324.00 170 2318.00 2326.00 90 -2.84% -19.75%
Derwent London 3240.00 -1.94% -64.00 35259 3264.00 3162.00 3264.00 373 3196.00 3256.00 62 9.31% -19.16%
Diploma 1534.00 1.12% 17.00 12522 1508.00 1485.00 1546.00 1332 1516.00 1554.00 789 15.17% -24.51%
Direct Line Insuranc 283.70 2.42% 6.70 1109178 273.80 270.40 283.90 613 284.20 287.10 9771 12.38% -9.48%
Dixons Carphone 80.86 -9.49% -8.48 951632 89.82 78.76 89.82 1036 80.88 81.74 5686 15.48% -44.23%
DOMINOS PIZZA UK&IRL 273.50 -0.87% -2.40 614863 286.00 269.10 287.30 2998 269.30 276.00 2262 1.22% -14.86%
DRAX GROUP 158.00 1.87% 2.90 935852 152.80 149.60 158.50 5670 155.60 157.90 179 21.35% -49.55%
DUNELM GROUP 749.50 -5.37% -42.50 64648 785.00 685.50 796.00 2499 730.00 747.00 185 6.39% -35.44%
EDINBURGH INV TRUST 420.00 -0.12% -0.50 10780 414.00 413.75 420.00 3770 404.00 426.00 1656 12.90% -33.23%
ELECTROCOMPONENTS 495.00 -9.21% -50.20 185106 523.80 487.30 526.20 743 491.40 502.20 1099 5.25% -26.78%
ELEMENTIS 50.00 -7.75% -4.20 168472 51.00 48.00 51.00 27388 47.64 51.75 25720 1.54% -72.13%
ENERGEAN OIL+GAS LS 585.00 0.17% 1.00 5117 553.00 549.00 595.00 363 576.00 603.00 304 68.10% -36.76%
EQUINITI GRP PLC LS 173.50 -0.86% -1.50 82490 175.80 171.00 176.30 6850 170.50 182.00 500 12.59% -15.86%
Essentra 240.00 -4.61% -11.60 17422 248.80 234.60 248.80 5017 233.40 244.00 1947 8.01% 0.00%
EUROMONEY INST INV 819.00 -2.79% -23.50 6698 823.00 807.00 825.00 1174 803.00 837.00 1713 14.87% -37.39%
JUPITER EUROPEAN OPP 630.00 -0.55% -3.50 365 630.00 630.00 630.00 4256 618.00 650.00 1385 11.50% -21.54%
FDM Group 731.00 6.40% 44.00 42776 704.00 704.00 733.00 1412 707.00 744.00 1232 16.40% -29.85%
FERREXPO 110.95 -7.12% -8.50 155261 116.95 110.60 119.30 1700 109.65 114.60 14280 -8.91% -30.44%
FIDELITY CHINA SPC 206.50 -6.77% -15.00 7375 214.00 206.50 214.00 50 200.00 216.50 17751 6.44% -10.02%
FIDELITY EUROPEAN 213.00 -3.62% -8.00 5899 217.00 213.00 217.00 3500 203.50 213.50 855 4.16% -18.23%
FIDELITY SPEC VALUES 169.00 -3.32% -5.80 11253 175.50 169.00 177.80 4400 75.00 172.00 481 10.60% -39.10%
FINSBURY GR&INC TRUS 731.00 -2.79% -21.00 19120 753.00 723.50 755.00 5464 704.00 764.00 5464 9.76% -19.49%
FIRSTGROUP 47.90 -8.67% -4.55 517346 52.00 45.81 52.00 1800 47.80 48.26 12049 25.99% -61.83%
FISHER JAMES & SONS 1298.00 1.56% 20.00 273 1268.00 1248.00 1298.00 70 1310.00 1346.00 38 2.53% -36.06%
Foresight Solar Fund 103.00 -2.83% -3.00 159137 103.75 102.50 104.50 447 98.40 103.00 480 9.34% -17.93%
FORTERRA PLC LS -,01 173.20 -12.26% -24.20 10422 190.00 173.20 190.00 600 170.00 182.20 11343 -21.27% -50.16%
Frasers Group 210.20 -17.37% -44.20 43750 254.20 210.20 254.20 4992 202.00 260.60 17 -9.16% -54.04%
FUTURE 903.00 -5.25% -50.00 33165 902.00 880.00 953.00 2049 872.00 903.00 43 12.03% -37.98%
G4S Plc 92.14 -5.42% -5.28 997046 97.84 87.54 99.06 680 91.52 95.74 12270 0.46% -57.91%
Games Workshop Group 4138.00 -6.84% -304.00 19425 4500.00 4068.00 4500.00 416 4066.00 4144.00 20 0.90% -32.55%
GAMESYS GROUP PLC LS 672.00 -5.22% -37.00 4905 713.00 671.00 713.00 2092 658.00 708.00 27 0.90% -5.22%
GCP INFRA INVEST 102.80 -0.48% -0.50 5036 103.20 102.80 103.20 1452 103.20 108.40 34460 9.13% -22.12%
GCP STUDENT LIVING L 123.90 -1.35% -1.70 150367 126.40 120.80 127.00 5296 120.80 126.00 1018 16.45% -37.36%
GENESIS EMERG. MKTS 591.00 1.90% 11.00 1021 594.50 591.00 594.50 768 574.00 606.00 910 2.43% -25.57%
GENUS 3190.00 -6.07% -206.00 39902 3356.00 3088.00 3366.00 707 3148.00 3238.00 972 16.59% 0.31%
GO-AHEAD GROUP 745.50 -4.79% -37.50 15384 739.50 715.00 754.50 687 717.00 777.50 627 14.25% -66.39%
GRAFTON GROUP 535.50 -8.77% -51.50 41705 566.50 535.50 566.50 242 529.50 547.50 1946 28.91% -38.59%
GRAINGER 259.80 -1.37% -3.60 148945 258.80 253.00 262.00 363 259.20 263.40 5755 12.08% -16.78%
GREAT PORTLAND EST 654.30 -4.09% -27.90 88795 658.00 649.00 663.00 863 650.40 662.60 3961 9.71% -24.11%
Greencoat U.K. Wind 126.80 1.12% 1.40 5959 123.80 123.80 126.80 25099 124.20 134.20 21743 15.69% -15.80%
GREENCORE GROUP 173.85 -5.43% -9.97 274180 181.20 170.30 182.00 2728 167.85 176.00 2065 29.59% -35.15%
GREGGS PLC LS-,02 1565.00 -2.67% -43.00 36013 1586.00 1508.00 1600.00 275 1556.00 1585.00 1220 11.87% -31.96%
GVC HOLDINGS 480.60 -4.57% -23.00 1791882 485.00 465.00 488.20 100 476.30 482.50 254 35.30% -45.40%
Hammerson 85.24 -13.06% -12.80 893149 94.78 83.00 94.78 12634 81.60 100.00 59 -16.35% -72.45%
HarbourVest Global 1296.00 1.89% 24.00 5142 1280.00 1279.00 1296.00 159 1292.00 1344.00 101 6.75% -28.32%
HASTINGS GROUP HLD.L 170.80 -2.90% -5.10 48816 174.90 169.50 174.90 1650 167.40 174.10 1650 -6.05% -5.06%
HAYS 112.80 -6.23% -7.50 753395 116.10 111.10 117.20 18325 111.00 115.10 26221 7.84% -37.92%
HELIOS TOWER PL WI L 127.30 4.56% 5.55 505 119.10 119.10 127.30 370 122.30 128.90 2209 12.16% -18.71%
HENDERSON SMALLER CO 657.00 -6.81% -48.00 3316 702.00 654.50 702.00 487 642.00 688.00 807 15.47% -40.27%
HERALD INVESTMENT 1062.00 -4.50% -50.00 1451 1054.00 1046.00 1064.00 170 1026.00 1102.00 383 4.12% -28.63%
HG CAPITAL TRUST 214.00 3.13% 6.50 6585 209.00 209.00 214.00 6289 159.00 214.00 1415 8.19% -16.73%
HICL Infrastructure 161.40 1.64% 2.60 54023 160.00 157.50 161.40 15038 155.00 165.00 13507 13.18% -5.61%
HILL & SMITH 980.00 -8.07% -86.00 13787 1057.00 968.00 1057.00 504 941.00 989.00 75 -14.19% -33.83%
HILTON FOOD GROUP PL 1026.00 1.99% 20.00 1623 1004.00 993.00 1026.00 96 1002.00 1064.00 755 22.58% -5.52%
HIPGNOSIS SONGS FUND 106.00 -0.47% -0.50 9742 106.00 106.00 106.00 4930 107.00 106.00 4000 19.77% 0.95%
HISCOX LTD LS-,065 910.25 -1.41% -13.00 112743 897.00 897.00 919.50 51 900.00 911.50 140 -6.76% -35.90%
HOCHSCHILD MINING 115.80 -6.91% -8.60 88797 122.30 111.80 122.30 2421 114.00 117.00 1386 19.63% -36.82%
HOMESERVE 963.50 -3.94% -39.50 104098 991.00 948.50 995.50 160 961.50 970.50 200 11.26% -23.41%
HOWDEN JOINERY GROUP 500.60 -6.15% -32.80 551435 527.60 494.10 527.80 391 498.00 505.80 5950 15.77% -25.62%
Hyve Group 23.55 5.13% 1.15 175313 22.30 21.85 23.90 15 16.00 23.60 290 2.39% -76.91%
IBSTOCK PLC LS -,01 148.20 -13.59% -23.30 165178 170.00 146.00 170.00 8593 143.50 153.20 5977 -0.20% -52.71%
ICG Enterprise Trust 644.00 -3.30% -22.00 127 646.00 644.00 646.00 870 644.00 670.00 100 28.29% -34.69%
IG GROUP HOLDINGS 679.00 1.19% 8.00 36167 678.20 659.60 687.60 4213 670.80 689.00 188 7.88% -2.50%
IMI PLC 717.00 -5.63% -42.80 422095 722.00 705.00 758.40 3154 687.80 721.80 606 6.38% -39.13%
IMPAX ENVRMT MARKETS 264.50 -1.31% -3.50 226065 267.00 264.00 267.50 1906 259.00 268.00 1781 -0.56% -19.85%
INCHCAPE 432.40 -4.93% -22.40 346104 448.60 421.60 448.60 2055 427.20 448.20 5988 -5.09% -38.88%
INTEGRAFIN HLDGS LS- 418.50 -4.23% -18.50 14864 419.00 410.50 421.50 3523 408.00 426.50 259 10.28% -6.17%
INTL PUBLIC PARTNER 159.60 3.91% 6.00 70702 152.80 152.20 159.60 10000 154.80 160.80 9645 19.46% -4.66%
Investec Plc 160.00 -6.08% -10.35 277761 163.00 151.10 163.65 550 157.70 161.65 17347 16.96% -49.43%
IP GROUP 50.60 -6.47% -3.50 59476 53.70 50.10 53.70 17385 49.10 51.00 803 5.86% -29.33%
IWG PLC 165.35 -7.13% -12.70 792150 172.40 156.50 172.70 700 164.60 165.80 203 3.90% -62.06%
JOHN LAING GROUP LS 329.00 -1.26% -4.20 57373 326.40 322.20 334.20 26 329.00 332.60 1209 12.90% -13.51%
WOOD GROUP (JOHN) 168.30 -3.55% -6.20 341034 170.25 165.65 174.65 331 168.30 170.00 1949 10.47% -58.01%
JPM EM MKTS INV TST 786.00 -5.30% -44.00 1890 787.00 785.50 787.00 1074 770.00 788.00 310 0.77% -25.85%
JPM AMERICAN INV TST 370.50 -3.01% -11.50 2128 380.00 369.50 380.00 2410 358.00 367.50 482 5.71% -23.05%
JPM INDIAN INV TRUST 438.00 -7.30% -34.50 690 463.00 438.00 463.00 58 430.00 449.00 326 -9.32% -41.29%
JPM Japan Inv Trust 381.00 -1.04% -4.00 427 387.50 381.00 387.50 1654 373.00 389.00 952 7.25% -17.35%
Jupit Fund Mgt 192.45 -4.11% -8.25 321681 193.95 190.45 197.75 8974 189.55 193.85 840 7.72% -53.10%
JUST GROUP PLC LS -, 56.80 -2.57% -1.50 164638 57.95 54.90 57.95 16368 55.75 57.00 16697 26.28% -29.00%
KAINOS GROUP PLC LS- 578.00 -7.07% -44.00 14621 624.00 558.00 624.00 234 574.00 574.00 3 -7.07% -22.10%
KAZAKHMYS 336.70 -9.34% -34.70 96455 357.20 335.10 360.90 434 330.00 337.10 389 6.70% -36.88%
KINGFISHER 146.30 -11.81% -19.60 1576876 156.40 142.70 164.03 1300 145.50 146.85 1065 16.90% -32.80%
LANCASHIRE 623.50 2.21% 13.50 33446 610.00 597.50 623.50 134 624.50 651.00 3635 6.95% -18.87%
LAW DEBENTURE CORP 460.00 -11.54% -60.00 1281 502.00 460.00 502.00 345 460.00 482.00 435 10.58% -28.79%
LONDONMETRIC PROP PL 165.30 0.36% 0.60 182367 161.40 154.40 166.40 18026 162.60 167.20 7498 12.37% -30.08%
LXI REIT PLC LS -,01 105.80 -8.32% -9.60 12117 109.60 104.70 109.60 6787 102.00 109.20 7113 7.09% -23.22%
Man Group 125.00 -2.27% -2.90 408737 123.53 121.17 126.30 22750 123.10 125.90 5588 7.57% -20.84%
Marks & Spencer (M&S 98.58 -7.83% -8.37 1906501 106.10 94.44 106.10 3886 97.70 99.96 5263 -7.57% -53.85%
MARSHALLS 565.00 -10.88% -69.00 47974 610.50 564.00 612.50 405 554.50 574.00 1236 -11.02% -34.61%
Marston's 39.48 -7.54% -3.22 120630 43.78 39.36 43.78 21993 38.02 39.74 1483 47.42% -68.96%
MCCARTHY + STONE PLC 72.65 -0.75% -0.55 59109 70.05 69.20 74.05 3764 69.65 74.10 10200 46.24% -51.24%
Mediclinic Internati 295.60 -5.04% -15.70 129427 309.00 283.40 309.00 2927 291.40 299.20 2286 4.93% -28.43%
Micro Focus Intl 388.75 1.78% 6.80 361583 370.90 367.25 392.05 547 388.75 397.55 2424 -11.67% -63.48%
Mitchells & Butlers 187.20 -5.83% -11.60 148839 193.80 178.20 195.80 7750 179.00 191.60 6819 51.95% -59.04%
MONEYSUPERMARKET.COM 284.90 -0.31% -0.90 259226 278.20 276.60 285.70 1678 284.00 296.90 3048 16.19% -14.01%
MONKS INV TRUST 762.00 -6.85% -56.00 404 793.00 762.00 793.00 1111 732.00 780.00 2630 4.38% -20.79%
MORGAN ADVAN MAT PLC 187.60 -5.01% -9.90 31981 196.50 186.40 196.50 440 185.80 190.20 1840 -5.96% -41.23%
MORGAN SINDALL GROUP 1176.00 -10.23% -134.00 2855 1252.00 1176.00 1252.00 711 1132.00 1222.00 1163 -2.16% -26.96%
Murray Int Trust 867.00 -3.99% -36.00 2122 882.00 862.00 882.00 1135 851.00 872.00 262 7.70% -31.41%
National Express 191.20 -8.43% -17.60 258432 210.00 188.10 217.40 1360 184.80 199.70 810 46.96% -59.15%
NETWORK INTERN. (WI) 418.00 -5.00% -22.00 175069 436.50 398.50 436.50 8624 403.00 420.00 113 11.47% -34.59%
NEXTENERGY SOLAR FD 99.90 -0.60% -0.60 6945 101.00 99.80 101.00 1583 98.80 99.80 2669 12.50% -19.44%
NINETY ONE PLC LS 1 169.00 -4.68% -8.30 40851 162.45 157.40 169.80 16839 161.50 174.60 776 14.81% 0.00%
NMC HEALTH PLC LS-,1 935.80 0.00% 0.00 - 935.80 935.80 935.80 154 937.60 1000.00 350 0.00% -47.54%
ONESAVINGS BANK LS - 250.00 -3.99% -10.40 234385 257.40 244.00 260.00 5022 245.60 255.40 4807 19.39% -42.05%
OXFORD INSTRUMENTS 1204.00 -0.99% -12.00 5116 1190.00 1172.00 1204.00 232 1158.00 1258.00 677 11.07% -22.32%
Pagegroup 346.60 -3.08% -11.00 198972 350.20 339.80 351.20 4560 332.20 359.40 5935 12.24% -34.04%
PANTHEON INTL PART 1693.00 -1.34% -23.00 1437 1696.00 1671.00 1700.00 233 1666.00 1702.00 236 15.80% -34.38%
Paragon Banking 330.00 -4.62% -16.00 32920 354.00 326.00 354.00 5587 325.00 336.40 4504 30.23% -39.00%
PAYPOINT 517.00 -1.71% -9.00 67830 527.00 506.00 534.00 971 494.00 517.00 559 3.71% -48.81%
PERPETUAL INC & GR 186.00 0.00% 0.00 - 186.00 186.00 186.00 2775 146.00 188.00 1 8.77% -45.21%
Pershing Square 17.88 -0.89% -0.16 14853 17.98 17.38 17.98 2914 17.08 18.26 2914 27.90% -6.88%
PERSONAL ASSETS TST 41050.00 -1.97% -825.00 79 41900.00 40450.00 42175.00 9 40950.00 41050.00 1 3.53% -3.64%
PETROFAC 198.65 -9.87% -21.75 138469 212.50 195.72 212.50 1113 196.55 206.70 11614 16.27% -48.20%
Petropavlovsk 21.80 2.35% 0.50 131356 20.95 20.95 21.80 5000 19.00 21.80 125 23.86% 71.65%
Pets At Home Group 252.40 -6.86% -18.60 141716 268.00 250.20 268.00 14664 246.00 258.00 13277 12.38% -10.24%
Playtech 167.60 -6.97% -12.55 172784 171.55 163.60 174.30 14130 160.95 170.20 4745 13.28% -57.91%
Plus500 1015.50 -4.74% -50.50 81328 1029.50 1001.00 1061.00 2847 998.60 1015.50 220 22.41% 14.72%
POLAR CAPITAL TECH 1426.00 -3.26% -48.00 2038 1447.00 1422.00 1448.00 1045 1376.00 1492.00 1632 7.70% -10.20%
POLLEN STR.SEC.LEN.L 686.00 6.85% 44.00 16479 658.00 658.00 704.00 3378 686.00 694.00 162 39.15% -16.95%
Polypipe Group 428.20 -3.28% -14.50 164593 433.00 424.20 440.20 616 423.20 434.20 1479 3.93% -20.56%
PPH Hotel Group 965.00 -1.03% -10.00 261 975.00 950.00 975.00 1 965.00 965.00 33 2.66% -48.12%
Primary Health Prope 153.20 -3.65% -5.80 370871 157.60 152.40 157.60 19695 147.00 155.40 1459 12.15% -4.25%
Provident Financial 221.00 -13.01% -33.05 227574 254.20 193.75 254.20 677 214.20 224.90 1560 26.65% -51.84%
PURETECH HEALTH PLC 220.00 2.33% 5.00 6127 223.00 220.00 255.00 84 218.00 314.00 961 0.00% -30.16%
PZ CUSSONS 189.00 -1.77% -3.40 16198 190.20 186.60 190.20 10188 183.80 189.00 4304 7.02% -9.79%
QINETIQ GROUP 309.80 -2.21% -7.00 75174 309.80 301.40 311.40 8622 305.00 313.60 10744 16.38% -13.51%
QUILTER PLC 144A LS- 116.10 -5.95% -7.35 380163 118.00 111.40 118.95 22848 114.35 118.70 12061 8.76% -27.89%
RANK GROUP 130.80 3.40% 4.30 3854 125.60 125.00 130.80 3728 125.40 136.80 3026 25.53% -52.82%
RATHBONE BROTHERS 1490.00 -3.99% -62.00 8011 1514.00 1476.00 1514.00 362 1460.00 1524.00 185 18.44% -29.72%
REDROW 367.50 -7.55% -30.00 951338 381.00 353.50 382.00 320 365.00 368.00 330 9.54% -51.07%
Renewables Infrastru 120.60 0.84% 1.00 256857 119.30 119.00 122.20 14153 115.60 126.00 22914 17.20% -12.74%
RENISHAW 3114.00 -1.14% -36.00 13947 3022.00 3020.00 3152.00 819 3060.00 3172.00 684 29.48% -17.62%
RHI Magnesita 1916.00 -8.15% -170.00 2832 2114.00 1894.00 2114.00 159 1841.00 1952.00 52 14.18% -50.49%
RIT CAPITAL PARTNERS 1736.00 -1.03% -18.00 8584 1768.00 1718.00 1768.00 85 1734.00 1768.00 100 17.77% -18.11%
ROTORK 221.20 -4.57% -10.60 585655 221.90 218.80 223.90 387 221.20 229.90 10191 17.07% -33.69%
Royal Mail 131.75 -18.72% -30.35 1389317 155.50 130.75 157.90 1050 131.70 151.00 100 -11.78% -42.01%
SABRE INSUR. GRP LS- 298.00 -4.49% -14.00 43016 307.00 287.00 312.00 3692 291.00 308.50 3397 24.17% -3.72%
SAFESTORE 622.50 1.22% 7.50 76233 617.50 590.50 628.50 112 614.00 678.00 756 7.24% -22.72%
SANNE GROUP LS -,01 600.00 -1.64% -10.00 56080 604.00 577.00 606.00 2414 586.00 618.00 1681 20.00% -11.89%
SAVILLS 775.00 -0.70% -5.50 17499 772.50 762.00 787.50 48 774.50 809.00 2429 10.16% -31.90%
SCHRODER ASIA PAC 405.00 0.00% 0.00 - 405.00 405.00 405.00 2502 396.50 475.00 1000 10.35% -14.38%
SCHRODER ORIENTAL IN 186.00 -3.88% -7.50 7837 193.00 186.00 194.50 5386 177.50 188.00 1677 2.76% -27.63%
Scott Inv Trust 647.00 0.00% 0.00 - 647.00 647.00 647.00 20 550.00 652.00 15 6.24% -22.33%
SENIOR 72.35 -3.60% -2.70 109967 71.40 71.20 76.00 8862 70.00 73.40 794 -7.36% -58.28%
SEQUOIA ECO.INFR.INC 93.55 -3.56% -3.45 89643 96.90 93.55 97.00 6 93.60 95.00 10855 -2.35% -19.63%
SERCO GROUP 122.90 -2.61% -3.30 175421 124.50 121.60 125.40 170 122.50 123.00 875 13.69% -24.42%
SHAFTEBURY 623.00 -2.27% -14.50 20211 623.50 620.00 630.50 3739 606.00 632.50 5664 5.33% -34.11%
Signature Aviation 185.00 0.35% 0.65 597351 180.00 177.40 186.00 15623 180.55 402.00 276 13.34% -41.55%
Sirius Real Estate 60.40 -9.31% -6.20 188248 63.20 59.85 63.20 1607 60.00 62.20 31795 5.78% -31.67%
SMITHSON INVESTME LS 1084.00 -2.34% -26.00 619 1086.00 1084.00 1088.00 1512 1094.00 1130.00 1447 7.01% -16.74%
SOFTCAT PLC LS-,0005 1010.00 -2.70% -28.00 37825 1015.00 999.00 1040.00 1645 969.00 1014.00 126 8.54% -12.33%
Spectris 2279.00 -4.48% -107.00 31641 2359.00 2233.00 2359.00 513 2252.00 2287.00 90 -0.61% -21.79%
SPIRENT 195.00 -2.74% -5.50 132289 199.80 190.40 199.80 14346 190.00 198.80 13857 4.73% -22.16%
SSP Group 300.00 -0.83% -2.50 480647 297.75 286.00 323.50 370 300.50 302.50 370 37.30% -53.85%
ST.MODWEN PROPERTIES 339.50 -4.50% -16.00 11385 337.50 337.50 350.00 700 339.00 349.50 300 8.47% -32.64%
Stagecoach Group 75.00 -5.66% -4.50 44303 78.00 71.90 78.15 7725 72.25 76.60 8334 23.25% -53.14%
SYNCONA LS 192.40 0.73% 1.40 181 191.60 191.60 192.80 2386 188.00 196.20 2309 3.78% -12.55%
SYNTHOMER PLC 227.00 -1.39% -3.20 35755 219.80 218.40 227.40 28 227.20 234.40 12159 12.38% -36.24%
TALK TALK TELECOM 85.00 -3.08% -2.70 25746 86.80 84.10 86.80 15170 83.25 86.25 5509 17.00% -27.10%
TATE & LYLE 603.80 -0.30% -1.80 223730 594.40 589.60 617.00 610 604.20 610.00 3646 8.21% -20.70%
TBC BANK GROUP LS 0, 740.00 -1.33% -10.00 1370 748.00 740.00 748.00 2349 720.00 769.00 1476 2.78% -43.08%
TELECOM PLUS 1250.00 -5.02% -66.00 39905 1283.00 1245.00 1283.00 1062 1220.00 1270.00 65 7.57% -16.89%
TEMPLE BAR INV TRUST 737.00 0.00% 0.00 - 737.00 737.00 737.00 272 718.00 744.00 345 16.98% -49.93%
TEMPLETON EM MKTS 637.00 -5.63% -38.00 1548 655.00 635.00 655.00 460 633.00 861.00 500 2.74% -24.26%
MERCANTILE INV TRUST 169.30 -1.34% -2.30 21079 169.80 169.30 169.80 7288 166.00 172.40 6815 13.32% -35.87%
TI FLUID SYSTEMS LS- 155.00 -16.49% -30.60 9482 180.20 155.00 180.80 3572 150.20 156.60 434 8.70% -40.95%
TP ICAP Plc 344.40 -2.57% -9.10 77165 348.00 327.20 348.00 2146 341.20 347.60 3602 15.34% -15.90%
TR PPTY INV TRUST 301.75 -4.51% -14.25 23340 312.00 301.00 317.00 1232 290.50 314.00 5496 3.87% -38.23%
TRAINLINE PLC LS 0,0 312.50 3.14% 9.50 273815 302.00 295.00 315.00 8454 305.00 323.00 531 43.35% -37.87%
TRAVIS PERKINS 946.80 -3.78% -37.20 216911 963.80 917.80 974.60 711 937.60 959.60 2911 21.73% -40.99%
TRITAX BIG BOX REIT 108.50 -2.08% -2.30 539142 108.50 105.00 109.20 3312 108.30 108.50 1302 5.14% -27.03%
TUI 365.40 -7.94% -31.50 273627 398.40 363.50 398.40 4000 364.50 367.00 268 8.36% -61.59%
UNITED DRUG 593.50 -1.41% -8.50 84369 588.00 577.00 607.50 3980 585.00 594.00 123 3.85% -26.64%
UK COMMERCIAL PPTY 69.20 -1.56% -1.10 48236 69.30 69.15 70.65 229 69.20 70.00 4167 29.10% -22.07%
ULTRA ELECTRONICS 1910.00 0.69% 13.00 47595 1863.00 1862.00 1947.00 789 1830.00 1927.00 366 13.69% -9.99%
UNITE GROUP 800.50 0.63% 5.00 216273 779.50 759.00 800.50 470 799.00 803.50 181 12.11% -36.57%
Vesuvius 300.00 -8.76% -28.80 86059 319.20 293.60 320.40 612 300.40 302.40 97 -10.87% -40.18%
VICTREX 1998.00 -0.89% -18.00 42382 1960.00 1937.00 2006.00 981 1964.00 2026.00 1326 -0.30% -20.08%
VIETNAM ENTERPRISE I 333.75 -0.67% -2.25 5994 330.00 325.00 334.50 3500 319.50 348.00 5289 0.38% -29.74%
VinaCapital Vietnam 239.00 -0.42% -1.00 5697 242.00 239.00 242.00 1425 201.00 240.50 590 3.69% -28.01%
Virgin Money UK 60.96 -10.09% -6.84 812941 64.10 60.78 66.98 6147 60.06 73.00 104 -13.38% -67.79%
Vistry Group 567.00 -9.42% -59.00 215660 610.00 559.50 612.50 177 567.50 573.50 173 -4.22% -56.88%
VIVO ENERGY PLC. DL 68.00 -5.56% -4.00 29191 70.90 68.00 71.10 993 66.50 72.00 372 -8.72% -45.51%
WATCH.O.SWITZ.GR.LS- 195.40 -5.33% -11.00 2120 200.90 195.40 200.90 196 192.20 195.40 2 -9.54% -48.25%
WEIR GROUP 695.00 -6.06% -44.80 317509 721.40 680.00 721.40 1120 688.80 720.60 4330 -6.00% -53.97%
WETHERSPOON J D 841.00 -6.30% -56.50 18076 871.00 818.00 871.00 1428 821.50 872.00 2016 23.68% -49.58%
WH SMITH 1075.00 -5.95% -68.00 60751 1131.00 1021.00 1131.00 106 1070.00 1112.00 2356 19.25% -58.49%
WILLIAM HILL 65.68 -6.17% -4.32 616464 69.82 60.94 70.24 5671 63.46 65.46 2199 62.49% -65.18%
WITAN INVESTMENT TST 156.50 -3.16% -5.10 14047 157.40 156.50 157.40 2000 106.00 160.40 8330 10.99% -32.40%
WIZZ AIR HLDGS LS -, 2299.00 -4.92% -119.00 210279 2352.00 2270.00 2427.00 495 2272.00 2303.00 163 0.26% -41.10%
WORKSPACE GROUP 769.00 -6.45% -53.00 23700 790.00 741.00 790.00 1177 757.00 783.50 2408 22.16% -35.38%
Worldwide Healthcare 2725.00 -4.72% -135.00 1305 2770.00 2725.00 2790.00 71 2665.00 2775.00 220 14.50% -12.94%
XP POWER 2590.00 -5.47% -150.00 834 2710.00 2520.00 2730.00 9 2590.00 2740.00 58 5.28% -16.18%