Finanz und Wirtschaft 
19.09.2019 16:50:55
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 |
Benchmark:
|
2017
|
2018
|
2019
|
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 % 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% |