13.11.2019 03:07:45
FTSE 250
20427.17
GBP
17.1400
0.08%
12.11.2019 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 20410.03 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 12.11.2019 / 17:35
Währung GBP Aktualisierungsstand 13.11.2019 / 03:07
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.71% 20439.9 17250.0
1 Woche 0.65% 20439.4 20157.0
1 Monat 1.92% 20439.9 19736.0
3 Monate 8.01% 20439.9 18559.3
6 Monate 5.48% 20439.9 18559.3
1 Jahr 8.59% 20439.9 17054.7
3 Jahre 17.09% 21371.5 17054.7
14.65
13
SMI
16.71
22.36
SMI
-15.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.65,"chartHeight":19.56486810787,"year":2017,"ID_NOTATION":"325021"},"2018":{"performance":-15.56,"chartHeight":19.839454662194,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":16.71,"chartHeight":20.164347411547,"year":2019,"ID_NOTATION":"325021"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 03:07:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I INFRASTRUCTURE 295.50 -0.17% -0.50 73322 296.00 295.50 297.50 2346 295.50 296.50 1864 2.78% 14.25%
4IMPRINT GROUP 2930.00 -1.35% -40.00 919 2950.00 2925.00 2950.00 19 2920.00 2930.00 32 -4.09% 59.24%
888 HOLDINGS 165.10 0.61% 1.00 24284 164.50 163.70 165.20 1824 164.50 165.10 1126 4.30% -5.71%
A.G. BARR LS-,04167 554.00 0.73% 4.00 7644 550.00 550.00 556.00 260 552.00 554.00 459 2.59% -30.14%
ABERFORTH SMALLER CO 1329.00 0.38% 5.00 797 1330.00 1324.00 1330.00 115 1330.00 1336.00 700 0.83% 16.78%
AGGREKO 820.00 3.09% 24.60 79133 801.50 801.50 826.60 128 819.80 820.80 464 1.13% 12.11%
AIRTEL AFRICA PLC DL 69.05 3.60% 2.40 66360 68.00 66.20 69.80 69 68.70 69.05 500 4.38% 0.00%
AJ BELL PLC (WI) -,0 395.50 0.89% 3.50 53858 392.75 389.50 396.50 1162 395.50 397.00 11 2.33% 0.00%
ALLIANCE TRUST 816.50 0.06% 0.50 5262 815.00 815.00 816.50 320 812.00 817.00 1400 1.30% 18.85%
APAX GLOBAL ALPHA LT 165.50 2.48% 4.00 2187 164.50 164.50 165.50 941 165.00 170.50 269 2.48% 14.93%
ASCENTIAL PLC LS-,01 340.60 0.53% 1.80 23806 341.80 337.00 341.80 868 340.40 341.20 874 1.85% -9.41%
ASHMORE GROUP 507.50 0.89% 4.50 136036 504.50 503.50 508.50 285 506.50 508.00 744 3.78% 39.27%
Assura PLC 71.60 -1.10% -0.80 332915 72.50 71.30 72.50 5096 71.30 71.70 1390 -3.24% 34.84%
Aston Martin Lagonda 502.40 -0.32% -1.60 89985 489.55 489.55 508.60 593 500.00 502.40 759 20.36% -59.40%
AVAST PLC. (WI) LS-, 439.00 -0.23% -1.00 230148 440.60 436.00 442.60 3650 437.20 442.00 7490 3.00% 54.31%
AVI Global Trust 758.00 1.47% 11.00 107 758.00 758.00 758.00 21 755.00 760.00 323 0.86% 13.81%
B & M Europ.Value Re 356.00 -5.70% -21.50 1468597 352.40 338.60 360.00 712 354.20 360.30 1473 -5.50% 26.92%
BABCOCK INT GROUP 522.80 0.19% 1.00 150521 525.00 519.60 526.00 271 522.40 524.80 1049 -1.21% 6.43%
BAILLIE GIFFORD JP 812.00 1.56% 12.50 3517 806.50 806.50 814.00 101 813.00 824.00 68 2.27% 20.65%
BAKKAVOR GRP PLC LS 124.60 0.00% 0.00 - 124.60 124.60 124.60 188 122.80 123.20 659 1.80% -14.07%
BALFOUR BEATTY 229.80 -2.54% -6.00 119404 235.80 227.80 237.20 1519 229.40 229.80 1300 1.95% -7.67%
Bank of Georgia 1498.00 3.88% 56.00 43230 1450.00 1450.00 1499.00 58 1498.00 1500.00 200 14.26% 8.68%
BANKERS INV TRUST 946.00 0.64% 6.00 588 947.00 946.00 947.00 1200 946.00 964.00 2240 0.64% 20.97%
BBA AVIATION 302.60 0.60% 1.80 119274 300.60 298.60 302.80 3845 302.20 302.60 696 -0.85% 38.30%
BBGI SIVAV SA 162.25 0.00% 0.00 - 162.25 162.25 162.25 1919 162.00 163.00 25000 -0.46% 4.34%
BEAZLEY PLC LS -,05 527.50 -3.03% -16.50 171141 540.00 520.00 540.00 696 526.50 527.50 689 -9.29% 4.46%
BELLWAY 3233.00 -0.58% -19.00 84045 3254.00 3224.50 3280.00 111 3229.00 3257.00 100 1.06% 28.50%
BIG YELLOW GROUP 1160.00 0.26% 3.00 16893 1166.00 1155.00 1167.00 326 1157.00 1160.00 550 1.67% 33.33%
BLACKROCK SMLR CO 1502.00 0.94% 14.00 866 1494.00 1494.00 1504.00 302 1498.00 1502.00 4 0.40% 26.22%
BMO COMMERCIAL PPTY 117.60 -0.09% -0.10 3052 118.00 117.60 118.00 10000 106.40 117.80 4445 0.68% -6.07%
BODYCOTE PLC LS -,17 815.75 1.08% 8.75 43491 804.00 801.00 815.75 1963 810.00 821.00 2273 5.91% 12.67%
Bovis Homes Group 1155.00 -0.26% -3.00 64808 1158.00 1153.00 1184.00 330 1153.00 1157.00 1000 -1.37% 34.46%
BREWIN DOLPHIN 343.20 0.76% 2.60 13136 342.20 340.20 343.20 454 342.60 343.40 2700 1.48% 6.39%
BRITVIC 953.00 -0.21% -2.00 77278 959.50 950.50 959.50 370 952.00 953.50 386 -0.96% 19.27%
CAIRN ENERGY 177.90 -1.77% -3.20 58172 180.70 177.80 180.90 2063 177.80 178.20 2700 -0.39% 18.60%
CALEDONIA INVESTMENT 3035.00 0.50% 15.00 302 3040.00 3035.00 3040.00 56 3020.00 3055.00 177 1.00% 7.82%
CAPITA 151.95 -1.44% -2.23 1294179 154.40 151.80 154.65 140 151.90 152.00 955 -3.22% 34.83%
CAPITAL & COUNTIES 253.50 1.52% 3.80 253531 249.70 248.40 253.50 1457 253.40 254.20 554 -0.20% 10.12%
Card Factory 160.70 -1.32% -2.15 10133 164.20 160.70 164.20 1003 156.00 180.00 48 -7.38% -8.69%
CENTAMIN 111.15 -0.04% -0.05 632613 112.20 109.50 113.20 1168 111.15 111.35 3418 -3.39% 2.11%
CINEWORLD GROUP 220.00 -2.18% -4.90 1039464 224.80 219.60 225.40 72 220.00 220.20 1055 -3.97% -16.73%
City of London Inv T 421.00 1.20% 5.00 9398 416.00 416.00 421.00 2572 419.00 425.50 9546 0.24% 9.64%
Clarkson PLC 2787.50 0.09% 2.50 5409 2820.00 2785.00 2820.00 15 2785.00 2850.00 156 -1.59% 47.00%
CLOSE BROTHERS GROUP 1419.00 0.00% 0.00 13181 1420.00 1414.00 1422.00 256 1417.00 1420.00 200 0.14% -1.39%
CLS HOLDINGS 253.50 2.42% 6.00 199 253.50 253.50 253.50 487 246.00 253.50 240 3.68% 17.09%
Coats Group PLC 75.90 0.13% 0.10 68859 76.50 74.85 76.50 4779 75.75 75.95 1254 6.60% -6.99%
COBHAM 155.40 0.13% 0.20 167528 155.80 154.70 155.85 3948 154.00 155.50 2310 -0.92% 58.70%
Computacenter 1418.00 0.42% 6.00 6112 1424.00 1401.00 1424.00 263 1416.00 1419.00 300 4.04% 41.52%
CONTOURGLOBAL (WI) L 210.00 0.00% 0.00 304 210.00 210.00 210.00 289 208.50 211.00 175 -3.89% 15.45%
ConvaTec Group 188.20 -1.68% -3.23 1308558 188.00 184.55 191.05 1696 187.80 188.15 2027 -4.71% 34.14%
COUNTRYSIDE PR.PLC L 357.00 0.00% 0.00 58463 358.60 354.80 358.60 129 356.00 357.20 1048 2.00% 17.74%
CRANSWICK 3154.00 -0.25% -8.00 7815 3170.00 3152.00 3174.00 15 3154.00 3162.00 120 -1.00% 19.38%
Crest Nicholson 365.20 -0.49% -1.80 34871 366.00 362.60 368.00 959 364.60 365.40 1027 -2.04% 10.67%
DAEJAN 4880.00 0.51% 25.00 61 4965.00 4880.00 4965.00 19 4855.00 4910.00 26 -0.71% -12.86%
DECHRA PHARMA 2670.00 1.68% 44.00 29737 2625.00 2616.00 2670.00 140 2666.00 2750.00 280 3.57% 29.36%
Derwent London 3524.00 -0.73% -26.00 45873 3566.00 3510.00 3566.00 303 3522.00 3526.00 107 -0.68% 23.61%
Diploma 1632.00 -3.37% -57.00 31484 1684.00 1628.00 1684.00 108 1400.00 1635.00 130 -2.22% 34.43%
Direct Line Insuranc 280.60 1.37% 3.80 753478 276.40 276.40 280.90 569 280.30 281.50 1994 0.97% -11.51%
Dixons Carphone 126.35 1.04% 1.30 449864 125.85 123.35 126.85 500 124.00 126.55 2727 1.98% 5.34%
DOMINOS PIZZA UK&IRL 280.20 3.78% 10.20 1057005 271.80 270.80 283.00 388 280.30 280.60 1344 3.78% 19.79%
DRAX GROUP 295.40 5.58% 15.60 122894 284.60 284.60 300.60 1107 294.80 295.80 1088 1.37% -17.94%
DUNELM GROUP 824.00 0.24% 2.00 37071 819.00 816.00 827.50 120 701.00 830.00 180 8.14% 51.89%
EasyJet 1307.00 0.35% 4.50 163178 1300.50 1298.50 1311.00 90 1307.00 1316.50 2133 -0.76% 18.23%
EDINBURGH INV TRUST 602.00 0.75% 4.50 4294 600.00 600.00 602.00 1000 600.00 603.00 1900 -0.82% 1.18%
Ei Group 282.20 0.14% 0.40 88001 282.20 281.80 282.40 802 281.80 282.20 1651 0.14% 55.23%
ELECTROCOMPONENTS 631.60 -10.69% -75.60 440826 679.60 608.00 679.60 3645 605.60 779.80 1100 -10.97% 24.33%
ELEMENTIS 174.40 0.93% 1.60 13415 172.00 172.00 174.40 1888 174.30 175.20 750 6.73% -4.12%
ENERGEAN OIL+GAS LS 883.00 -0.56% -5.00 11988 882.00 879.00 885.50 160 878.00 883.00 140 -4.54% 41.96%
ENTERTAINMENT ONE CA 557.00 0.00% 0.00 1062604 556.50 556.50 557.00 2199 556.50 557.50 20488 0.18% 57.43%
EQUINITI GRP PLC LS 229.60 -0.09% -0.20 10639 229.40 227.40 230.00 1625 228.80 230.00 1527 3.24% 5.56%
- - - - - - - - - - - 0.00% 0.00%
EUROMONEY INST INV 1316.00 -0.30% -4.00 7574 1328.00 1316.00 1328.00 100 1314.00 1318.00 282 -3.94% 10.59%
FDM Group 797.00 2.44% 19.00 33961 785.00 785.00 805.00 336 789.00 799.00 336 5.70% 6.84%
FERREXPO 135.35 4.40% 5.70 170014 130.85 130.85 135.75 21143 133.85 136.90 13857 2.73% -30.29%
FIDELITY CHINA SPC 219.00 0.23% 0.50 6534 220.00 219.00 220.00 30 218.50 220.50 1126 -0.23% 15.26%
FIDELITY EUROPEAN 254.00 0.59% 1.50 17508 255.00 253.00 255.00 1100 253.50 254.50 1203 0.40% 23.30%
FIDELITY SPEC VALUES 268.00 0.00% 0.00 - 268.00 268.00 268.00 10000 210.00 268.50 292 -0.09% 20.18%
FINABLR PLC LS 0,01 174.00 -0.34% -0.60 16239 174.10 173.80 175.00 661 167.00 175.00 2550 2.72% 0.00%
FINSBURY GR&INC TRUS 890.00 1.02% 9.00 10679 885.00 885.00 890.00 220 887.00 892.00 490 0.56% 18.51%
FIRSTGROUP 129.90 1.56% 2.00 102124 128.90 128.20 132.30 1988 129.70 130.10 8900 1.64% 55.29%
FISHER JAMES & SONS 1920.00 -0.10% -2.00 2673 1898.00 1880.00 1920.00 148 1902.00 2700.00 23 0.42% 11.11%
Foresight Solar Fund 120.00 0.00% 0.00 1829 120.00 119.75 120.00 879 119.50 120.50 7446 1.27% 12.15%
FUTURE 1422.00 0.14% 2.00 9065 1432.00 1406.00 1444.00 267 1416.00 1422.00 500 0.00% 197.49%
G4S Plc 203.20 0.15% 0.30 848459 203.50 200.80 203.80 472 202.90 203.20 1764 -2.07% 2.26%
GALLIFORD TRY PLC LS 696.00 -1.35% -9.50 35018 710.00 693.00 716.00 458 693.00 783.00 624 -6.45% 12.35%
Games Workshop Group 5340.00 -2.02% -110.00 3419 5465.00 5215.00 5465.00 21 5330.00 5340.00 66 17.62% 74.51%
GCP INFRA INVEST 130.20 0.62% 0.80 2205 130.20 130.20 130.20 1963 130.20 130.40 2376 0.93% 2.68%
GCP STUDENT LIVING L 178.60 0.11% 0.20 21031 178.40 178.40 179.20 1657 178.60 179.00 11111 1.71% 19.87%
GENESIS EMERG. MKTS 777.00 -0.13% -1.00 449 769.00 769.00 777.00 101 770.00 773.00 61 0.52% 21.03%
GENUS 3110.00 4.08% 122.00 1706 3038.00 3008.00 3126.00 128 3106.00 3116.00 119 1.77% 44.79%
GO-AHEAD GROUP 2064.00 2.38% 48.00 8045 2012.00 1978.00 2066.00 174 2058.00 2064.00 230 5.52% 34.46%
GRAFTON GROUP 811.00 -0.43% -3.50 17718 811.00 795.50 814.50 110 810.50 813.00 480 2.08% 26.13%
GRAINGER 264.20 1.15% 3.00 158398 262.00 262.00 266.20 1359 264.00 264.40 1354 0.84% 25.57%
GREAT PORTLAND EST 776.80 -0.15% -1.20 206210 776.60 774.60 783.00 494 776.40 777.20 192 -2.02% 17.69%
Greencoat U.K. Wind 146.50 -0.20% -0.30 57261 146.50 146.50 146.50 1070 146.20 146.60 1118 -0.27% 16.18%
GREENCORE GROUP 243.90 0.91% 2.20 148371 243.20 241.20 244.40 1570 243.70 244.00 17 3.35% 37.02%
GREGGS PLC LS-,02 2102.00 1.64% 34.00 90554 2064.00 2042.00 2104.00 183 2100.00 2104.00 38 18.16% 66.30%
GVC HOLDINGS 817.60 1.67% 13.40 97818 807.60 804.80 818.80 471 816.00 816.80 200 -0.24% 20.77%
Hammerson 280.50 -0.43% -1.20 177613 283.60 277.00 283.90 1959 279.70 281.90 549 -3.44% -14.95%
HarbourVest Global 1684.00 0.24% 4.00 319 1685.00 1684.00 1685.00 270 1680.00 1686.00 51 -0.12% 25.67%
HASTINGS GROUP HLD.L 179.70 -1.48% -2.70 47745 182.50 179.30 182.90 300 179.60 200.00 5 -1.53% -4.21%
HAYS 161.40 0.56% 0.90 107579 161.30 159.50 161.80 1075 161.30 161.50 2273 -0.68% 14.71%
HENDERSON SMALLER CO 909.00 0.78% 7.00 12896 906.50 906.50 910.00 211 907.00 911.00 317 1.73% 18.98%
HERALD INVESTMENT 1348.00 0.90% 12.00 349 1344.00 1344.00 1348.00 32 1348.00 1352.00 67 2.59% 27.17%
HG CAPITAL TRUST 249.00 0.00% 0.00 - 249.00 249.00 249.00 779 251.00 253.00 2149 2.89% 37.57%
HICL Infrastructure 171.50 -0.64% -1.10 236414 171.20 171.20 171.60 1000 160.00 171.60 4254 -0.92% 9.17%
HILL & SMITH 1343.00 -0.37% -5.00 3929 1345.00 1332.00 1345.00 67 1343.00 1348.00 550 -0.30% 12.10%
HILTON FOOD GROUP PL 1024.00 -0.78% -8.00 1135 1035.00 1022.00 1035.00 1861 1022.00 1024.00 87 1.19% 11.79%
HOCHSCHILD MINING 184.70 0.11% 0.20 114688 183.10 182.95 186.10 172 184.70 185.40 1976 -7.46% 18.21%
HOMESERVE 1165.00 0.95% 11.00 12862 1151.00 1151.00 1168.00 318 1164.00 1165.00 100 1.48% 35.31%
HOWDEN JOINERY GROUP 581.60 -0.82% -4.80 281834 589.00 580.40 589.00 616 581.00 581.80 2000 -0.07% 32.82%
HUNTING 439.20 0.50% 2.20 16458 436.00 436.00 444.40 951 437.80 440.00 216 5.58% -7.11%
IBSTOCK PLC LS -,01 254.20 0.24% 0.60 21682 254.20 251.80 254.80 1398 253.80 254.60 1471 1.92% 28.32%
ICG Enterprise Trust 935.00 0.11% 1.00 42 935.00 935.00 935.00 601 932.00 938.00 146 -0.32% 16.29%
IG GROUP HOLDINGS 660.00 0.09% 0.60 48600 663.00 655.00 663.00 4302 655.00 660.20 585 1.91% 14.68%
IMI PLC 1132.00 1.21% 13.50 66744 1125.50 1110.00 1134.00 334 1131.50 1133.50 320 6.29% 19.47%
INCHCAPE 643.00 0.23% 1.50 119374 640.00 635.00 644.00 561 641.50 643.50 575 2.55% 16.17%
Inmarsat 562.20 0.21% 1.20 26688 559.40 559.40 564.40 1291 561.80 566.40 4955 0.75% 47.37%
INTEGRAFIN HLDGS LS- 381.00 -0.13% -0.50 21035 385.00 379.50 385.50 561 380.00 381.00 929 -2.18% 23.70%
INTERMED CAPITAL GRP 1487.00 1.16% 17.00 52025 1478.00 1470.00 1491.00 250 1487.00 1493.00 31 0.47% 59.46%
INTL PUBLIC PARTNER 159.20 -0.38% -0.60 41753 158.80 158.80 159.60 919 159.20 161.20 17102 -0.38% 3.78%
Investec Plc 437.10 -1.78% -7.90 526820 445.60 434.40 448.60 1233 436.00 436.80 2600 -6.16% -0.61%
IP GROUP 60.00 3.63% 2.10 63366 60.00 58.30 61.00 1927 57.20 71.00 10 4.35% 0.00%
IWG PLC 398.00 1.69% 6.60 325517 392.20 391.20 398.20 7131 395.00 398.20 312 1.45% 90.89%
JOHN LAING GROUP LS 362.60 -0.17% -0.60 38591 365.20 361.20 365.20 59 362.00 363.00 764 -0.66% 9.41%
WOOD GROUP (JOHN) 368.70 -1.15% -4.30 981014 373.20 362.00 374.70 953 368.20 369.00 987 -1.63% -27.31%
JPM EM MKTS INV TST 982.50 0.15% 1.50 605 984.50 982.50 984.50 400 982.00 989.00 148 0.26% 16.27%
JPM AMERICAN INV TST 474.00 0.74% 3.50 2036 472.50 470.50 474.00 293 471.00 474.50 182 1.07% 18.80%
JPM INDIAN INV TRUST 740.00 -0.14% -1.00 5945 739.00 739.00 740.00 110 731.00 742.00 59 -1.73% 5.56%
JPM Japan Inv Trust 460.00 0.82% 3.75 1199 458.00 455.50 460.00 230 459.00 460.00 87 0.88% 22.67%
JUPITER EUROPEAN OPP 784.00 0.77% 6.00 545 779.00 779.00 784.00 190 768.00 786.00 303 0.38% 15.46%
Jupit Fund Mgt 362.80 0.89% 3.20 50593 362.50 358.80 363.10 283 362.70 363.10 1020 1.20% 22.90%
Just-Eat 734.80 -0.38% -2.80 305430 738.00 734.00 738.00 214 734.00 735.40 476 -0.86% 24.97%
KAINOS GROUP PLC LS- 558.00 3.72% 20.00 7261 544.00 544.00 564.00 222 550.00 570.00 225 7.10% 40.20%
KAZAKHMYS 507.20 -0.24% -1.20 51895 510.40 503.60 513.50 5598 503.40 507.40 426 -1.74% -4.55%
LANCASHIRE 696.50 -0.29% -2.00 10744 695.00 690.00 697.25 199 696.50 698.00 824 1.02% 15.03%
LAW DEBENTURE CORP 602.00 -0.66% -4.00 124 602.00 602.00 602.00 135 590.00 610.00 217 -0.66% 13.58%
LONDONMETRIC PROP PL 235.60 1.12% 2.60 105114 233.80 233.60 235.80 1583 235.40 235.80 1521 1.29% 35.56%
Man Group 147.85 -0.03% -0.05 1834181 148.10 147.40 149.03 19212 146.80 147.95 938 -1.96% 10.96%
MARKS & SPENCER GRP 184.80 -1.57% -2.95 3175182 189.15 181.80 190.45 2019 184.65 185.10 1616 1.51% -21.52%
MARSHALLS 729.00 0.21% 1.50 7688 732.50 728.50 734.50 351 728.00 730.00 1500 0.62% 56.44%
MARSTON'S 123.90 1.64% 2.00 91731 124.00 123.10 124.70 3077 123.80 124.00 850 0.98% 31.60%
MCCARTHY + STONE PLC 136.40 -1.23% -1.70 8107 138.00 136.40 138.20 398 136.00 136.70 972 -3.67% -2.22%
Mediclinic Internati 378.30 0.53% 2.00 38326 373.90 372.20 379.70 911 378.10 382.20 7334 0.69% 16.65%
Micro Focus Intl 1106.20 1.97% 21.40 287540 1100.80 1094.80 1113.40 300 1104.20 1107.60 8 6.76% -19.90%
MITCHELLS & BUTLERS 445.00 1.48% 6.50 311504 437.00 433.50 445.00 3085 435.50 445.00 2500 4.95% 73.56%
MONEYSUPERMARKET.COM 355.00 1.46% 5.10 124801 349.10 347.50 355.00 8010 352.10 355.00 364 0.74% 28.81%
MONKS INV TRUST 919.00 0.66% 6.00 1381 918.00 918.00 920.00 224 919.00 922.00 600 0.77% 25.89%
MORGAN ADVAN MAT PLC 278.40 -0.07% -0.20 53014 278.00 272.60 280.90 1080 278.00 278.60 1077 9.26% 5.06%
Murray Int Trust 1220.00 -0.16% -2.00 257 1230.00 1220.00 1230.00 216 1216.00 1224.00 410 -0.97% 7.77%
National Express 454.00 1.16% 5.20 30845 452.40 449.80 454.80 798 453.80 454.80 384 2.67% 22.24%
NB GLOBAL RED 90.20 0.56% 0.50 13916 89.70 89.70 90.20 5491 90.20 90.40 4794 0.78% 1.92%
NETWORK INTERN. (WI) 533.00 -0.65% -3.50 111012 539.00 528.00 539.00 1534 533.00 535.00 332 1.52% 0.00%
NEWRIVER REIT LS-,01 189.20 -2.87% -5.60 29482 196.60 189.20 196.60 1899 189.00 191.60 882 -5.87% -10.75%
NEXTENERGY SOLAR FD 123.00 0.41% 0.50 52833 122.50 122.50 123.00 1600 121.50 123.00 142 1.23% 6.49%
ONESAVINGS BANK LS - 371.60 1.09% 4.00 35150 365.80 365.80 373.20 1033 371.00 371.80 8 3.97% 6.60%
OXFORD INSTRUMENTS 1492.00 8.43% 116.00 1784 1442.00 1436.00 1492.00 63 1458.00 1514.00 41 5.67% 69.74%
Pagegroup 456.00 0.57% 2.60 44124 452.60 450.00 456.20 404 452.00 456.40 858 1.24% 0.88%
PANTHEON INTL PART 2275.00 -0.44% -10.00 116 2280.00 2270.00 2280.00 159 2275.00 2285.00 168 0.22% 15.19%
Paragon Banking 516.50 1.67% 8.50 18518 512.00 512.00 516.50 759 516.00 517.50 150 0.49% 33.53%
PAYPOINT 923.00 2.33% 21.00 1156 927.00 912.00 935.00 57 919.00 1010.00 91 3.71% 15.66%
PENNON GROUP 918.60 2.41% 21.60 205541 902.40 899.00 925.20 409 917.80 919.40 396 4.32% 32.17%
PERPETUAL INC & GR 315.00 0.00% 0.00 1092 316.50 315.00 316.50 6782 309.50 316.50 470 -1.95% 2.11%
Pershing Square 18.40 0.99% 0.18 453 18.40 18.40 18.40 271 18.38 18.40 248 -0.22% 42.41%
PERSONAL ASSETS TST 42000.00 -0.36% -150.00 2 42000.00 42000.00 42000.00 11 42100.00 42300.00 4 0.00% 7.42%
PETROFAC 402.60 0.47% 1.90 50925 402.30 398.90 404.10 755 402.30 405.80 6917 0.57% -15.77%
Pets At Home Group 208.00 1.36% 2.80 59140 206.00 205.80 208.60 637 208.00 208.60 1728 0.87% 78.69%
Playtech 395.70 1.85% 7.20 164188 390.40 386.40 396.00 355 395.30 397.30 3407 -0.43% 2.78%
Plus500 752.80 -0.92% -7.00 69276 760.20 752.60 771.80 710 750.80 756.60 710 -5.36% -44.85%
POLAR CAPITAL TECH 1464.00 0.83% 12.00 1684 1464.00 1463.00 1464.00 778 1462.00 1470.00 120 0.97% 32.85%
POLLEN STR.SEC.LEN.L 833.00 -0.24% -2.00 865 833.00 833.00 833.00 367 816.00 836.00 192 -1.65% 0.00%
Polypipe Group 476.80 0.76% 3.60 4772 469.40 468.80 477.40 1705 474.20 480.00 460 5.39% 45.45%
- - - - - - - - - - - 0.00% 0.00%
PREMIER OIL 85.04 -0.79% -0.68 205129 85.72 85.00 87.10 2500 74.20 85.18 457 -4.30% 27.98%
Primary Health Prope 139.80 -0.21% -0.30 44873 140.40 139.80 140.40 2649 139.40 139.80 2751 -0.36% 26.17%
Provident Financial 437.00 -0.07% -0.30 37695 435.00 433.40 440.00 657 436.40 437.50 678 -1.11% -24.26%
PURETECH HEALTH PLC 246.00 0.41% 1.00 9210 246.00 244.00 249.00 33 241.00 249.00 651 -1.40% 39.77%
PZ CUSSONS 199.60 0.30% 0.60 3316 199.00 199.00 199.60 1348 198.80 200.50 1348 -2.40% -6.11%
QINETIQ GROUP 322.40 1.19% 3.80 89822 316.60 316.20 324.00 451 322.40 322.80 267 1.51% 12.14%
QUILTER PLC 144A LS- 142.28 -0.47% -0.68 87729 142.80 140.25 142.85 750 141.85 143.50 3596 -0.92% 20.78%
RANK GROUP 215.00 0.70% 1.50 36351 213.25 213.25 216.00 111 214.50 217.00 488 -3.04% 54.23%
RATHBONE BROTHERS 2155.00 2.62% 55.00 389 2135.00 2135.00 2160.00 130 2140.00 2165.00 19 0.00% -8.99%
REDROW 628.00 0.16% 1.00 322177 627.00 626.00 631.00 1800 628.00 630.00 603 3.12% 28.32%
Renewables Infrastru 128.80 -0.77% -1.00 196594 129.50 128.80 129.70 15951 128.80 129.00 2461 -2.94% 13.98%
RENISHAW 4060.00 -0.64% -26.00 5997 4076.00 4010.00 4088.00 94 4058.00 4068.00 280 0.35% -3.70%
RESTAURANT GROUP 140.60 2.40% 3.30 129480 136.70 136.70 141.00 8200 140.20 141.00 445 4.30% -0.28%
RHI Magnesita 3808.00 1.98% 74.00 3019 3764.00 3750.00 3810.00 185 3786.00 3820.00 178 5.19% -3.69%
RIT CAPITAL PARTNERS 2162.50 0.82% 17.50 1445 2135.00 2135.00 2165.00 202 2145.00 2170.00 180 0.12% 13.58%
Riverstone Energy 476.50 0.53% 2.50 161 477.50 476.50 477.50 833 466.00 472.00 170 2.69% -56.28%
ROTORK 333.40 0.45% 1.50 141046 333.30 331.00 334.30 1633 332.20 334.60 1633 2.58% 34.54%
Royal Mail 227.50 1.61% 3.60 565362 222.00 221.10 228.20 1574 227.30 227.70 1705 3.22% -16.88%
SABRE INSUR. GRP LS- 293.00 -0.34% -1.00 2436 295.00 293.00 295.00 141 293.50 295.00 200 0.34% 6.93%
SAFESTORE 720.00 3.23% 22.50 16082 701.50 700.50 723.00 240 717.00 722.50 240 1.48% 41.59%
SANNE GROUP LS -,01 552.00 -0.18% -1.00 8995 558.00 550.00 558.00 496 548.00 556.00 566 2.60% -4.83%
SAVILLS 964.50 0.10% 1.00 7755 963.00 962.00 980.00 80 962.00 974.50 179 5.35% 37.39%
SCHRODER ASIA PAC 445.50 0.00% 0.00 - 445.50 445.50 445.50 321 447.50 451.50 279 -0.45% 8.39%
SCHRODER ORIENTAL IN 258.00 1.57% 4.00 10325 258.00 255.00 258.00 748 256.00 256.00 554 -1.34% 11.21%
Scott Inv Trust 825.00 0.00% 0.00 - 825.00 825.00 825.00 79 815.00 819.00 54 0.24% 8.27%
SENIOR 181.80 2.31% 4.10 44612 175.90 175.90 181.90 294 176.90 181.80 2011 -3.25% -3.63%
SEQUOIA ECO.INFR.INC 115.80 -0.17% -0.20 9152 115.90 115.80 115.90 2371 115.60 116.00 2317 1.40% 1.36%
SERCO GROUP 159.60 0.89% 1.40 385275 158.10 157.40 160.40 1876 158.00 159.60 2236 1.20% 66.86%
SHAFTEBURY 920.50 1.49% 13.50 36737 910.00 910.00 925.00 408 920.00 921.00 215 -1.50% 11.10%
SIG 115.70 0.09% 0.10 34501 116.10 115.50 116.30 900 115.70 116.00 3207 1.76% 4.99%
Sirius Real Estate 74.40 1.09% 0.80 19090 74.50 74.40 74.50 2104 73.70 75.30 1122 -0.80% 22.77%
SMITHSON INVESTME LS 1224.00 0.25% 3.00 5961 1222.00 1222.00 1224.00 636 1224.00 1242.00 604 0.99% 21.32%
SOFTCAT PLC LS-,0005 1111.00 -0.89% -10.00 46269 1123.00 1081.00 1123.00 360 1108.00 1114.00 212 5.71% 88.95%
SOPHOS GROUP PLC LS- 570.20 0.11% 0.60 132717 572.60 569.60 572.80 509 570.00 578.40 4827 -0.18% 52.22%
Spectris 2705.00 0.86% 23.00 63409 2680.00 2663.00 2770.00 134 2705.00 2709.00 150 5.09% 18.12%
SPIRENT 209.50 0.24% 0.50 86307 210.00 208.00 210.50 1754 209.00 211.00 453 3.46% 76.35%
SPORTS DIRECT INTL 321.20 -0.12% -0.40 27071 319.60 318.00 323.60 162 320.00 321.80 147 1.97% 35.58%
SSP Group 644.00 -0.62% -4.00 75191 645.00 635.00 648.00 590 643.00 645.00 173 3.04% -0.80%
ST.MODWEN PROPERTIES 448.50 -0.55% -2.50 5476 450.00 445.50 450.00 617 446.00 450.00 617 0.22% 13.26%
STAGECOACH GROUP 132.50 -1.71% -2.30 124342 136.10 131.70 136.10 2028 131.80 132.80 338 -3.21% 0.68%
SYNCONA LS 227.75 -2.88% -6.75 24720 235.00 227.50 235.50 432 227.00 229.00 613 0.33% -15.02%
SYNTHOMER PLC 303.20 -0.07% -0.20 14256 304.20 302.40 304.40 644 302.80 303.80 800 4.34% -9.12%
TALK TALK TELECOM 110.00 2.04% 2.20 38745 109.60 109.40 110.30 423 109.50 110.10 74 -1.26% -3.68%
TATE & LYLE 723.60 0.07% 0.50 287598 720.80 717.00 727.20 1407 723.60 724.60 383 8.16% 9.40%
TBC BANK GROUP LS 0, 1356.00 0.44% 6.00 541 1350.00 1350.00 1356.00 1000 1150.00 1500.00 1670 4.15% -9.84%
TELECOM PLUS 1270.00 1.11% 14.00 5739 1262.00 1254.00 1272.00 385 1180.00 1276.00 100 3.93% -11.81%
TEMPLE BAR INV TRUST 1326.00 0.23% 3.00 5971 1324.00 1324.00 1328.00 134 1320.00 1326.00 63 -0.90% 16.52%
TEMPLETON EM MKTS 792.50 0.19% 1.50 1843 795.00 792.50 795.00 635 789.00 792.00 9 1.08% 16.89%
MERCANTILE INV TRUST 230.50 0.66% 1.50 10324 230.50 229.00 230.50 3031 230.00 235.50 5165 2.22% 32.09%
TI FLUID SYSTEMS PLC 213.00 -4.05% -9.00 6133 220.00 213.00 220.00 1608 213.50 230.00 741 5.71% 26.79%
TP ICAP Plc 374.50 -1.03% -3.90 102137 378.65 370.10 381.35 6651 371.70 377.80 7424 2.43% 24.67%
TR PPTY INV TRUST 446.00 0.68% 3.00 2260 444.00 444.00 446.00 110 445.50 451.00 3703 1.02% 26.35%
TRAINLINE PLC LS 0,0 421.00 -4.43% -19.50 1881814 415.00 414.00 425.00 518 421.00 422.00 4744 0.96% 0.00%
TRAVIS PERKINS 1493.00 0.64% 9.50 145819 1476.50 1465.50 1495.50 1903 1481.00 1503.00 1869 2.75% 38.88%
TRITAX BIG BOX REIT 150.60 1.01% 1.50 171915 149.80 149.20 151.00 6924 150.20 150.60 100 -0.40% 14.52%
TULLOW OIL 205.60 -1.34% -2.80 1911636 209.50 205.60 209.50 2621 205.50 206.10 1779 -5.38% 14.80%
UNITED DRUG 791.50 0.76% 6.00 11807 786.50 781.50 794.50 203 790.50 791.50 463 2.79% 32.36%
UK COMMERCIAL PPTY 87.10 0.35% 0.30 30885 86.95 86.90 87.10 1182 86.70 88.10 10714 0.46% 4.81%
ULTRA ELECTRONICS 2126.00 0.38% 8.00 19764 2122.00 2098.00 2126.00 1544 2110.00 2130.00 500 8.19% 62.91%
UNITE GROUP 1147.00 1.50% 17.00 45808 1131.00 1131.00 1153.00 338 1145.00 1148.00 274 1.96% 41.87%
Vesuvius 424.80 -0.09% -0.40 15052 423.20 423.00 425.80 327 401.60 425.00 550 1.58% -16.38%
VICTREX 2364.00 -0.17% -4.00 31127 2380.00 2336.00 2384.00 163 2360.00 2366.00 163 1.98% 3.96%
VIETNAM ENTERPRISE I 499.75 0.00% 0.00 - 499.75 499.75 499.75 5000 465.00 508.00 284 0.30% 9.59%
VinaCapital Vietnam 341.00 0.15% 0.50 100 341.00 341.00 341.00 211 340.50 342.00 186 -0.29% 2.71%
VIRGIN MONEY UK LS 0 146.50 0.86% 1.25 212772 145.70 144.70 147.05 770 145.45 166.70 33 1.56% -19.28%
VIVO ENERGY PLC. DL 122.40 -2.86% -3.60 9450 125.00 122.40 125.00 200 122.40 123.40 56 -4.52% -1.84%
WATCH.O.SWITZ.GR.LS- 295.75 0.00% 0.00 - 295.75 295.75 295.75 155 290.50 299.00 355 0.77% 0.00%
WEIR GROUP 1487.00 0.41% 6.00 171790 1496.00 1469.00 1497.50 246 1486.00 1492.50 370 0.71% 14.30%
WETHERSPOON J D 1521.00 0.93% 14.00 4667 1509.00 1506.00 1525.00 245 1520.00 1523.00 190 3.61% 36.66%
WH SMITH 2326.00 -0.26% -6.00 90963 2334.00 2298.00 2334.00 161 2324.00 2328.00 145 4.59% 34.92%
WILLIAM HILL 172.20 -1.23% -2.15 330314 174.90 171.90 175.80 2088 172.20 172.50 182 -0.72% 11.24%
WITAN INVESTMENT TST 220.50 0.68% 1.50 67057 219.00 220.00 220.50 2000 220.00 221.00 598 0.23% 13.43%
WIZZ AIR HLDGS LS -, 3875.00 -0.82% -32.00 66263 3900.00 3845.00 3944.00 100 3869.00 3888.00 321 -0.54% 38.39%
WORKSPACE GROUP 1085.00 1.21% 13.00 8981 1071.00 1068.00 1090.00 270 1083.00 1085.00 291 4.23% 35.71%
Worldwide Healthcare 2740.00 0.74% 20.00 1129 2720.00 2720.00 2745.00 58 2765.00 2810.00 70 3.01% 15.13%