Finanz und Wirtschaft 
29.03.2020 10:53:48
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 |
Benchmark:
|
2018
|
2019
|
2020
|
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 % 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% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung