19.09.2019 16:50:55
FTSE 250
20076.90
GBP
22.4700
0.11%
19.09.2019 16:35
 
Chart
Kursdaten
Kurs 20076.90 Eröffnung 20054.43
Diff. absolut 22.47 Tages-Hoch 20110.27
Diff. % 0.11 % Tages-Tief 20039.08
Volumen 192108722 Umsatz 42935922136
Schlusskurs vom 18.09.2019 20054.43 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 19.09.2019 / 16:35
Währung GBP Aktualisierungsstand 19.09.2019 / 16:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.58% 20208.7 17250.0
1 Woche 0.36% 20208.7 19891.1
1 Monat 6.55% 20208.7 18820.3
3 Monate 3.85% 20208.7 18559.3
6 Monate 2.91% 20208.7 18559.3
1 Jahr -1.97% 20648.6 17054.7
3 Jahre 12.34% 21371.5 17054.7
14.65
13
SMI
14.58
18.86
SMI
-15.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.65,"chartHeight":21.168918248536,"year":2017,"ID_NOTATION":"325021"},"2018":{"performance":-15.56,"chartHeight":21.466017124366,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":14.58,"chartHeight":21.145305366888,"year":2019,"ID_NOTATION":"325021"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 16:50:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I INFRASTRUCTURE 299.00 -0.33% -1.00 8092 299.50 299.00 300.00 3035 299.00 299.50 279 -1.48% 15.99%
4IMPRINT GROUP 2985.00 0.17% 5.00 6052 2980.00 2980.00 2990.00 80 2980.00 2990.00 9 4.20% 61.96%
A.G. BARR LS-,04167 594.00 -0.17% -1.00 3623 588.00 587.00 594.00 54 593.00 595.00 222 3.48% -24.97%
ABERFORTH SMALLER CO 1246.00 0.16% 2.00 597 1246.00 1246.00 1246.00 668 1240.00 1246.00 20 3.32% 9.31%
ACACIA MINING PLC 234.40 - - - - - - 185 234.20 235.40 2214 -2.01% 28.26%
AGGREKO 829.20 -0.98% -8.20 25790 832.20 827.60 836.80 91 829.00 830.00 574 2.05% 14.49%
AJ BELL PLC (WI) -,0 410.50 1.48% 6.00 84201 405.00 404.00 410.50 1445 409.50 410.50 205 -1.46% -
ALLIANCE TRUST 806.00 0.37% 3.00 84 806.00 806.00 806.00 770 803.00 807.00 927 -0.50% 16.89%
AMIGO HLDGS PLC. LS- 72.30 -0.96% -0.70 849 72.30 72.30 72.30 1419 72.20 73.30 7500 0.41% -73.92%
APAX GLOBAL ALPHA LT 153.50 - - - - - - 42 154.00 157.50 238 -1.60% 6.60%
ASCENTIAL PLC LS-,01 392.80 -1.26% -5.00 35880 392.40 390.00 394.20 216 393.00 394.00 274 3.22% 5.80%
ASHMORE GROUP 484.40 0.87% 4.20 51177 482.00 478.60 485.00 39 484.20 485.00 135 3.31% 31.78%
Assura PLC 70.40 -0.28% -0.20 98680 70.30 70.00 70.80 23856 70.40 70.70 5864 2.62% 32.96%
Aston Martin Lagonda 578.00 3.81% 21.20 18890 564.20 550.00 579.00 414 577.00 580.00 1601 -6.20% -55.00%
AVAST PLC. (WI) LS-, 383.80 -0.72% -2.80 24520 381.40 381.40 384.20 528 382.60 383.20 203 5.17% 35.89%
AVI Global Trust 756.00 -0.20% -1.50 147 754.00 754.00 756.00 6532 739.00 759.00 314 -0.33% 13.74%
B & M Europ.Value Re 374.50 -0.11% -0.40 141003 371.90 370.90 376.40 891 374.40 374.60 1945 -3.03% 33.65%
BABCOCK INT GROUP 550.20 0.55% 3.00 660457 547.20 540.80 550.80 300 550.20 550.80 491 1.22% 11.40%
BAILLIE GIFFORD JP 825.00 0.30% 2.50 22 825.00 825.00 825.00 503 816.00 836.00 314 1.42% 22.21%
BAKKAVOR GRP PLC LS 116.40 - - - - - - 131 112.60 116.20 727 -0.68% -19.72%
BALFOUR BEATTY 227.20 -1.13% -2.60 103815 228.80 226.60 229.80 3515 227.20 227.60 497 -1.96% -7.67%
Bank of Georgia 1319.00 1.46% 19.00 1437 1311.00 1311.00 1332.00 216 1311.00 1323.00 100 -1.37% -5.69%
BANKERS INV TRUST 950.00 0.42% 4.00 182 950.00 950.00 950.00 173 950.00 968.00 1823 -0.84% 20.97%
BBA AVIATION 312.00 -0.13% -0.40 41386 309.00 309.00 315.40 735 311.60 312.20 945 0.90% 42.78%
BBGI SIVAV SA 156.50 0.00% 0.00 1 156.50 156.50 156.50 6180 156.50 161.00 5219 - 0.64%
BEAZLEY PLC LS -,05 596.00 0.76% 4.50 93246 592.00 591.50 601.75 400 595.00 596.50 1031 -1.00% 17.13%
BELLWAY 3229.00 0.31% 10.00 9192 3208.00 3207.00 3239.00 26 3226.00 3229.00 130 2.03% 27.94%
BIG YELLOW GROUP 1042.00 -0.95% -10.00 4489 1053.00 1041.00 1054.00 200 1039.00 1042.00 627 1.54% 20.92%
BLACKROCK SMLR CO 1424.00 0.42% 6.00 88 1424.00 1424.00 1424.00 12 1416.00 1424.00 281 1.07% 19.16%
BMO COMMERCIAL PPTY 116.20 - - - - - - 2125 117.40 118.00 12202 3.57% -7.19%
BODYCOTE PLC LS -,17 741.00 -0.47% -3.50 159012 745.00 739.50 745.50 420 738.00 740.50 957 -2.10% 2.80%
BOVIS HOMES GROUP 1092.00 -0.36% -4.00 25895 1090.00 1090.00 1102.00 406 1091.00 1092.00 172 6.30% 27.59%
BREWIN DOLPHIN 316.60 0.06% 0.20 4330 318.40 316.60 319.00 232 316.60 318.00 1840 -0.50% -1.92%
BRITVIC 963.00 1.53% 14.50 61905 945.00 945.00 963.00 1283 962.00 963.00 55 6.04% 18.71%
BTG 840.00 - - - - - - 839 839.00 840.00 21413 0.12% 1.45%
CAIRN ENERGY 202.00 -0.10% -0.20 86229 202.40 200.80 204.60 82 202.40 203.00 700 4.71% 34.80%
CALEDONIA INVESTMENT 3010.00 - - - - - - 58 2995.00 3030.00 62 -1.15% 6.93%
CAPITA 141.20 0.57% 0.80 364854 141.25 139.55 143.00 5383 141.10 141.20 1798 0.04% 24.58%
CAPITAL & COUNTIES 224.30 0.99% 2.20 45408 221.50 221.50 225.30 677 224.20 224.30 5387 -0.05% -3.52%
Card Factory 165.10 1.91% 3.10 6007 162.60 162.40 165.70 841 164.80 167.00 2590 -1.40% -7.95%
CENTAMIN 125.50 -1.68% -2.15 429993 125.75 124.85 128.35 1101 125.25 125.60 2010 -4.99% 17.27%
CHAR.COUR.FIN.SER. L 303.00 -0.66% -2.00 2301 303.50 302.50 305.50 541 301.50 304.50 562 0.83% 21.90%
CINEWORLD GROUP 240.70 -0.86% -2.10 577312 241.90 240.70 244.50 938 240.60 240.80 347 2.79% -8.10%
City of London Inv T 418.50 0.24% 1.00 366 418.50 418.50 418.50 825 418.50 420.00 2158 0.36% 8.72%
Clarkson PLC 2365.00 0.21% 5.00 718 2365.00 2355.00 2365.00 80 2355.00 2380.00 119 2.40% 23.55%
CLOSE BROTHERS GROUP 1408.00 1.08% 15.00 6397 1397.00 1397.00 1411.50 396 1407.00 1409.00 715 1.46% -3.20%
CLS HOLDINGS 243.00 - - - - - - 39 241.00 244.50 1074 -0.21% 12.24%
Coats Group PLC 77.10 0.72% 0.55 29112 77.00 76.55 77.20 1250 76.80 77.20 900 1.39% -6.19%
COBHAM 159.85 0.16% 0.25 1375848 159.80 159.35 160.30 2500 159.80 159.85 4456 0.69% 62.99%
Computacenter 1290.00 -0.62% -8.00 4788 1274.00 1274.00 1306.00 378 1288.00 1292.00 64 -2.84% 29.54%
CONTOURGLOBAL (WI) L 187.60 -0.05% -0.10 3735 187.60 187.60 187.60 12 185.60 187.60 3 -3.15% 3.19%
ConvaTec Group 177.95 2.04% 3.55 392784 173.85 173.65 177.95 2916 177.85 178.00 3899 1.07% 24.31%
COUNTRYSIDE PR.PLC L 323.00 0.87% 2.80 19983 324.00 316.00 324.00 486 322.00 324.60 13 1.20% 5.61%
CRANSWICK 3042.00 0.26% 8.00 2431 3024.00 3020.00 3056.00 14 3038.00 3042.00 7 4.55% 14.84%
Crest Nicholson 370.60 -2.98% -11.40 146412 371.40 366.80 372.40 350 370.40 371.00 35 -0.47% 15.76%
CYBG PLC LS 0,10 119.90 0.46% 0.55 673959 119.50 118.60 122.65 585 119.85 119.95 500 -3.48% -34.24%
DAEJAN 4995.00 0.10% 5.00 115 5055.00 4995.00 5060.00 86 4895.00 5090.00 98 -1.77% -10.89%
DECHRA PHARMA 2822.00 -4.34% -128.00 23943 2936.00 2800.00 2942.00 91 2818.00 2820.00 115 5.66% 42.93%
Derwent London 3280.00 0.99% 32.00 39560 3248.00 3238.00 3280.00 65 3280.00 3282.00 19 2.46% 13.92%
Diploma 1691.00 0.83% 14.00 16544 1678.00 1678.00 1691.00 200 1683.00 1692.00 172 4.42% 38.14%
Dixons Carphone 124.25 -0.68% -0.85 106668 123.45 122.50 125.78 1340 124.10 124.35 750 5.13% 4.29%
DOMINOS PIZZA UK&IRL 258.45 -0.33% -0.85 101838 259.90 258.20 261.50 1009 258.30 258.60 2099 3.10% 10.86%
DRAX GROUP 284.40 -1.80% -5.20 137816 277.00 275.40 288.20 368 284.20 284.60 334 -1.03% -19.56%
DUNELM GROUP 833.50 -4.85% -42.50 36171 858.00 827.25 858.00 165 833.00 835.50 550 1.92% 61.47%
EasyJet 1028.75 -0.56% -5.75 225672 1018.00 1006.50 1037.50 337 1028.00 1029.00 259 0.29% -6.42%
EDINBURGH INV TRUST 586.00 0.86% 5.00 2251 583.00 583.00 586.00 1125 584.00 587.00 1129 1.57% -2.35%
Ei Group 281.40 0.18% 0.50 20040 281.20 281.00 281.40 129 281.20 281.40 2343 -0.18% 54.51%
ELECTROCOMPONENTS 646.00 0.06% 0.40 29495 643.80 643.80 648.60 242 645.60 646.20 509 2.77% 27.09%
ELEMENTIS 152.10 -1.17% -1.80 21346 153.20 151.40 153.20 500 151.00 151.50 2298 -2.35% -15.39%
ENERGEAN OIL+GAS LS 956.50 1.22% 11.50 4885 948.00 948.00 957.00 138 955.00 957.00 1113 -4.74% 51.93%
ENTERTAINMENT ONE CA 568.50 0.00% 0.00 279002 569.00 568.50 571.00 500 568.00 569.00 1337 -1.81% 60.68%
EQUINITI GRP PLC LS 226.20 -0.09% -0.20 6101 227.00 226.20 227.00 1252 224.00 225.60 1289 7.50% 4.09%
Essentra - - - - - - - - - - - - -
EUROMONEY INST INV 1475.00 1.03% 15.00 2569 1458.00 1450.00 1476.00 136 1474.00 1476.00 307 0.97% 22.69%
FDM Group 765.00 -0.26% -2.00 1721 769.00 761.00 769.00 20 762.00 766.00 273 - 2.82%
FERREXPO 184.50 -4.72% -9.15 167393 190.60 181.80 191.15 726 184.35 185.10 8 -2.57% -0.26%
FIDELITY CHINA SPC 220.00 0.00% 0.00 7788 221.50 219.50 221.50 58 220.50 222.00 651 - 15.79%
FIDELITY EUROPEAN 249.00 0.40% 1.00 5890 250.00 249.00 250.00 689 248.00 249.00 285 -1.59% 20.39%
FIDELITY SPEC VALUES 262.00 - - - - - - 223 256.00 262.50 31 1.16% 17.49%
FINSBURY GR&INC TRUS 937.00 -0.11% -1.00 10288 936.00 934.00 937.00 500 934.00 940.00 500 -0.11% 24.90%
FIRSTGROUP 130.00 -0.99% -1.30 82020 131.50 130.00 134.50 1138 129.20 129.60 1195 0.92% 56.96%
FISHER JAMES & SONS 2040.00 0.25% 5.00 857 2060.00 2040.00 2060.00 250 2035.00 2085.00 1035 0.99% 17.77%
FUNDING CIRCLE LS-,0 99.40 0.81% 0.80 3307 100.00 98.50 100.00 163 98.20 99.90 758 -8.19% -69.97%
FUTURE 1270.00 -0.78% -10.00 26259 1282.00 1258.00 1296.00 200 1264.00 1272.00 223 1.75% 167.78%
G4S Plc 196.05 0.26% 0.50 311975 195.45 195.25 197.60 70 196.00 196.10 2540 2.95% -1.59%
GALLIFORD TRY PLC LS 665.50 -1.11% -7.50 54824 670.00 664.50 672.50 568 665.00 666.00 349 -0.74% 8.64%
Games Workshop Group 4854.00 0.29% 14.00 3669 4826.00 4816.00 4860.00 41 4850.00 4854.00 64 4.36% 58.17%
GCP INFRA INVEST 126.20 - - - - - - 13 126.00 126.20 8111 - -0.47%
GCP STUDENT LIVING L 171.40 -0.70% -1.20 70284 172.80 171.40 173.20 4867 171.20 172.00 5582 5.89% 15.84%
GENESIS EMERG. MKTS 768.00 0.39% 3.00 69 768.00 768.00 768.00 225 760.00 769.00 222 -1.42% 19.16%
GENUS 2936.00 0.41% 12.00 20662 2914.00 2914.00 2936.00 47 2938.00 2944.00 73 1.25% 36.13%
GO-AHEAD GROUP 2004.00 0.20% 4.00 8631 2000.00 1993.00 2018.00 77 2006.00 2010.00 21 -3.29% 30.29%
GRAFTON GROUP 724.00 -1.30% -9.50 2078 734.50 722.75 738.00 90 721.50 725.00 232 -4.93% 14.07%
GRAINGER 248.80 0.81% 2.00 22751 250.40 248.20 250.40 480 248.40 248.80 1746 -2.45% 17.30%
GREAT PORTLAND EST 719.80 0.45% 3.20 38610 712.80 712.60 722.00 119 719.60 720.20 13 0.36% 8.57%
Greencoat U.K. Wind 140.40 0.14% 0.20 6265 140.30 140.30 140.40 2162 140.20 141.00 1051 0.21% 11.18%
GREENCORE GROUP 226.60 1.57% 3.50 289964 222.30 221.60 228.80 1025 226.40 226.80 1087 -1.67% 25.34%
Greene King 845.60 0.11% 0.90 301195 844.20 844.00 845.80 1896 845.40 845.60 3903 0.49% 60.53%
GREGGS PLC LS-,02 2014.00 0.00% 0.00 5077 2020.00 2008.00 2022.00 273 2014.00 2016.00 90 -0.69% 59.34%
GVC HOLDINGS 724.80 0.47% 3.40 127977 725.00 722.80 730.40 273 724.80 725.20 1342 0.84% 6.56%
Hammerson 269.20 -0.07% -0.20 2075833 270.00 266.50 270.30 3876 269.00 269.30 1539 -0.41% -18.31%
HarbourVest Global 1715.00 - - - - - - 11 1706.00 1716.00 500 -0.29% 27.99%
HASTINGS GROUP HLD.L 205.00 0.99% 2.00 33693 202.80 202.80 206.00 2817 205.20 206.00 818 0.54% 8.21%
HAYS 149.10 0.61% 0.90 554332 148.70 147.60 149.60 440 149.30 149.50 1028 -2.69% 5.33%
HERALD INVESTMENT 1306.00 - - - - - - 79 1298.00 1320.00 199 -1.21% 23.21%
HG CAPITAL TRUST 228.00 0.22% 0.50 767 228.00 228.00 228.00 489 228.00 232.50 1130 -1.09% 25.69%
HICL INFRASTRUCTURE 167.60 0.54% 0.90 4413 167.20 167.20 167.60 5000 167.40 168.20 5000 1.77% 6.11%
HIKMA PHARMA 2021.00 0.55% 11.00 54928 2012.00 2000.00 2027.00 198 2020.00 2022.00 1057 3.10% 17.58%
HILL & SMITH 1184.00 -0.75% -9.00 805 1182.00 1180.00 1186.00 168 1184.00 1188.00 159 3.56% -0.42%
HILTON FOOD GROUP PL 990.50 0.97% 9.50 1422 988.00 988.00 990.50 287 986.00 1002.00 287 -0.61% 7.10%
HOCHSCHILD MINING 205.40 -2.84% -6.00 99248 206.80 203.40 207.40 397 205.00 205.60 393 3.63% 35.30%
HOMESERVE 1180.00 1.20% 14.00 198583 1167.00 1165.00 1182.00 174 1179.00 1180.00 851 2.37% 35.42%
HOWDEN JOINERY GROUP 551.40 -0.25% -1.40 64656 551.00 549.00 556.40 284 551.20 551.60 477 1.10% 26.24%
HUNTING 496.00 1.47% 7.20 15321 490.40 490.40 502.00 250 494.80 495.80 338 0.87% 3.38%
IBSTOCK PLC LS -,01 229.40 0.97% 2.20 256871 229.00 228.80 229.80 2499 229.00 229.60 364 2.43% 14.69%
IG GROUP HOLDINGS 633.00 9.21% 53.40 207663 590.20 589.00 637.60 250 632.20 632.80 712 -1.19% 0.71%
IMI PLC 996.20 -0.34% -3.40 56901 996.00 992.00 1003.50 84 995.80 996.80 9 -3.19% 5.50%
INCHCAPE 642.00 0.00% 0.00 41444 640.50 640.00 648.00 961 641.50 642.50 455 - 15.99%
Inmarsat 583.40 -0.14% -0.80 191488 586.60 581.60 586.60 247 583.00 583.60 574 -0.68% 53.13%
INTEGRAFIN HLDGS LS- 393.00 -1.75% -7.00 987 393.50 391.00 393.50 2404 394.50 395.50 27 2.11% 29.87%
INTERMED CAPITAL GRP 1446.50 0.45% 6.50 20908 1441.00 1438.00 1457.00 41 1446.00 1447.00 132 1.12% 54.42%
INTL PUBLIC PARTNER 156.60 -2.25% -3.60 505 156.60 156.60 156.60 10962 156.20 157.00 5000 -1.96% 4.43%
INTU PROPERTIES 41.82 4.60% 1.84 395918 40.16 39.43 42.20 436 41.76 41.98 9015 -12.32% -64.99%
Investec Plc 490.20 0.39% 1.90 169878 489.90 484.50 493.90 454 490.10 490.30 416 4.38% 11.03%
IP GROUP 63.60 1.44% 0.90 26825 63.30 63.20 63.80 2519 62.90 63.20 7500 -3.54% -
IWG PLC 411.00 -0.56% -2.30 77807 410.75 409.00 414.50 30 410.60 411.10 421 3.35% 98.23%
JOHN LAING GROUP LS 357.20 -0.06% -0.20 18806 357.80 355.80 357.80 121 357.20 357.60 197 0.22% 7.85%
WOOD GROUP (JOHN) 430.70 1.82% 7.70 455160 421.60 414.90 441.90 151 430.40 431.10 163 -1.79% -16.60%
JPM EM MKTS INV TST 987.00 -0.50% -5.00 1980 989.00 987.00 989.00 135 984.00 988.00 1069 -1.39% 17.40%
JPM AMERICAN INV TST 476.25 0.05% 0.25 3638 476.00 475.00 476.25 2314 469.50 476.00 188 -0.10% 19.30%
JPM INDIAN INV TRUST 686.00 -0.15% -1.00 12 686.00 686.00 686.00 391 673.00 685.00 88 -3.65% -2.00%
JPM Japan Inv Trust 444.50 0.79% 3.50 89 444.50 444.50 444.50 1138 437.00 448.50 4068 -2.27% 17.60%
JUPITER EUROPEAN OPP 849.00 0.24% 2.00 13 849.00 849.00 849.00 5 843.00 855.00 481 - 24.74%
Jupit Fund Mgt 363.40 0.83% 3.00 54588 358.45 358.45 365.30 200 363.20 363.50 32 -1.04% 22.09%
KAINOS GROUP PLC LS- 430.00 -1.38% -6.00 1407 436.00 430.00 436.00 4 432.00 433.00 732 0.46% 9.55%
KAZAKHMYS 443.20 -1.12% -5.00 43482 443.30 440.20 446.80 159 442.30 443.50 1624 3.97% -15.66%
LANCASHIRE 720.00 -0.07% -0.50 19093 718.00 718.00 723.00 917 720.00 721.50 360 -0.83% 18.99%
LAW DEBENTURE CORP 590.00 1.37% 8.00 67 590.00 590.00 590.00 698 586.00 592.00 64 -0.68% 9.81%
LONDONMETRIC PROP PL 211.60 0.28% 0.60 61805 212.00 211.60 213.20 1023 211.60 212.00 4231 -0.19% 21.40%
Man Group 169.55 2.54% 4.20 149710 165.50 165.45 169.65 3691 169.45 169.60 40 -2.74% 24.09%
MARSHALLS 666.00 -1.11% -7.50 10584 669.50 666.00 674.50 249 663.50 665.00 906 1.20% 44.53%
MARSTON'S 127.30 0.63% 0.80 80014 126.60 125.90 127.80 1250 126.80 127.10 6066 -0.47% 34.36%
MCCARTHY + STONE PLC 143.90 0.35% 0.50 11582 143.95 142.90 144.40 1021 143.80 144.10 83 -1.58% 2.80%
Mediclinic Internati 349.70 0.78% 2.70 28660 348.70 347.40 353.20 427 349.20 350.00 647 -3.37% 7.00%
MEGGITT 630.60 0.19% 1.20 221600 627.80 627.20 631.80 659 630.60 630.80 2264 0.67% 33.91%
Merlin Entertainment 451.80 -0.02% -0.10 189361 452.20 451.70 452.20 2782 451.70 451.90 11580 -0.11% 41.71%
METRO BANK LS -,0000 291.40 2.39% 6.80 203634 280.20 279.00 291.40 273 291.00 292.20 257 -1.45% -83.26%
MITCHELLS & BUTLERS 369.00 -0.27% -1.00 4073 369.50 368.00 370.00 372 368.50 370.00 450 2.92% 44.31%
MONEYSUPERMARKET.COM 367.20 -0.05% -0.20 24341 366.50 366.50 368.20 230 366.90 367.20 774 -1.00% 33.31%
MONKS INV TRUST 916.00 0.33% 3.00 2158 912.00 912.00 916.00 259 914.00 917.00 1043 -1.08% 25.07%
MORGAN ADVAN MAT PLC 253.30 1.00% 2.50 18152 252.20 252.20 253.30 220 252.20 253.40 650 -6.70% -5.36%
Murray Int Trust 1200.00 0.17% 2.00 650 1205.00 1200.00 1205.00 298 1196.00 1200.00 731 0.50% 5.83%
National Express 424.60 -0.05% -0.20 4634 423.80 423.80 426.40 300 424.00 424.80 100 -2.12% 14.38%
NB GLOBAL RED 88.80 -0.22% -0.20 1510 88.80 88.80 88.80 1794 88.80 89.10 1826 0.23% 0.56%
NETWORK INTERN. (WI) 569.00 0.00% 0.00 245844 565.00 565.00 571.00 104 568.00 570.00 3331 4.21% -
NEWRIVER REIT LS-,01 187.80 0.43% 0.80 19416 187.20 187.10 188.80 837 187.00 187.80 1836 2.86% -11.79%
NEXTENERGY SOLAR FD 120.25 1.26% 1.50 2189 120.50 120.25 120.50 1312 119.00 120.50 2971 -1.86% 2.81%
ONESAVINGS BANK LS - 364.60 -0.92% -3.40 34836 365.80 363.60 369.00 234 363.40 365.20 257 0.66% 5.57%
OXFORD INSTRUMENTS 1302.00 0.00% 0.00 111 1302.00 1302.00 1302.00 216 1294.00 1314.00 216 0.93% 48.12%
Pagegroup 443.20 0.50% 2.20 277836 438.60 438.60 447.20 820 442.00 443.80 400 1.61% -2.43%
PANTHEON INTL PART 2265.00 - - - - - - 118 2230.00 2265.00 40 -1.09% 14.68%
Paragon Banking 466.00 -0.55% -2.60 26983 469.40 465.00 471.40 681 465.60 466.00 1619 0.56% 21.15%
PAYPOINT 919.00 1.55% 14.00 332 926.00 919.00 926.00 73 927.00 935.00 65 -0.55% 13.41%
PENNON GROUP 778.20 -0.54% -4.20 145456 778.00 772.60 783.40 1154 777.80 778.20 415 5.39% 12.58%
PERPETUAL INC & GR 312.50 2.04% 6.25 1496 312.00 311.75 312.50 854 307.50 312.50 1256 2.42% -0.73%
Pershing Square 19.46 - - - - - - 523 19.52 19.66 206 2.10% 50.62%
PERSONAL ASSETS TST 42400.00 0.12% 50.00 25 42375.00 42375.00 42400.00 4 42250.00 42400.00 6 -0.35% 8.31%
PETROFAC 421.80 -2.11% -9.10 111511 418.00 411.60 427.70 500 422.10 422.20 267 -2.13% -9.85%
Pets At Home Group 220.40 -3.59% -8.20 60469 227.20 220.40 227.20 247 219.80 220.40 254 -3.79% 96.39%
Playtech 439.40 0.02% 0.10 26914 434.20 434.20 440.70 1296 439.10 439.90 141 3.61% 14.10%
Plus500 768.20 5.26% 38.40 43737 738.60 729.20 770.20 123 766.80 768.20 26 -1.19% -46.53%
POLAR CAPITAL TECH 1418.00 0.28% 4.00 4838 1418.00 1417.00 1420.00 50 1414.00 1426.00 50 -0.42% 28.31%
Polymetal Intl 1147.00 -0.30% -3.50 226646 1140.50 1126.50 1152.00 540 1146.00 1147.50 337 -0.69% 39.35%
Polypipe Group 402.20 1.00% 4.00 3212 396.40 396.40 402.20 173 401.00 403.40 364 -0.30% 21.48%
PPH Hotel Group - - - - - - - - - - - - -
PREMIER OIL 88.08 0.71% 0.62 222027 87.54 86.88 91.28 2635 87.86 88.02 565 -1.31% 31.62%
Primary Health Prope 137.40 -0.43% -0.60 11373 137.40 137.40 138.10 6834 136.60 137.20 2109 1.69% 24.55%
Provident Financial 442.20 2.03% 8.80 26546 430.00 427.20 443.50 500 442.60 443.70 200 5.58% -24.89%
PURETECH HEALTH PLC 279.00 - - - - - - 620 271.00 280.00 384 2.95% 58.52%
PZ CUSSONS 211.50 -0.82% -1.75 1885 212.00 211.50 212.00 625 211.50 212.00 105 1.55% 0.31%
QINETIQ GROUP 297.50 -0.63% -1.90 56471 299.40 296.90 300.60 427 297.20 297.40 13 1.42% 4.14%
QUILTER PLC 144A LS- 143.00 1.42% 2.00 151064 140.95 140.90 143.50 1745 142.70 143.00 2148 5.58% 19.69%
RANK GROUP 176.70 -3.34% -6.10 1374 176.00 176.00 176.70 15432 172.60 179.00 113 6.40% 31.13%
RATHBONE BROTHERS 2390.00 0.00% 0.00 169 2385.00 2385.00 2400.00 92 2385.00 2395.00 50 0.21% 0.93%
REDROW 602.00 -3.37% -21.00 47415 602.00 600.00 609.00 637 602.00 603.00 915 2.47% 27.30%
Renewables Infrastru 129.50 -0.08% -0.10 16834 129.50 129.40 129.50 10048 129.40 129.80 6396 -0.15% 14.69%
RENISHAW 3860.00 1.95% 74.00 3044 3842.00 3832.00 3882.00 7 3860.00 3870.00 50 -2.82%