Finanz und Wirtschaft 
25.01.2021 21:13:43
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 |
Benchmark:
|
2019
|
2020
|
2021
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 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% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung