22.05.2019 19:05:26
FTSE 250
19307.27
GBP
-129.0900
-0.66%
22.05.2019 17:46
 
Chart
Kursdaten
Kurs 19307.27 Eröffnung 19436.36
Diff. absolut -129.09 Tages-Hoch 19508.75
Diff. % -0.66 % Tages-Tief 19300.66
Volumen 408207 Umsatz 96589562522
Schlusskurs vom 21.05.2019 19436.36 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 22.05.2019 / 17:46
Währung GBP Aktualisierungsstand 22.05.2019 / 19:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.05% 20011.0 17250.0
1 Woche 0.36% 19548.6 19311.8
1 Monat -2.01% 20011.0 19126.5
3 Monate 1.04% 20011.0 18775.4
6 Monate 4.58% 20011.0 17054.7
1 Jahr -8.05% 21371.5 17054.7
3 Jahre 14.86% 21371.5 14951.6
14.65
13
SMI
11.05
14.18
SMI
-15.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.65,"chartHeight":21.876317807335,"year":2017,"ID_NOTATION":"325021"},"2018":{"performance":-15.56,"chartHeight":22.183344805671,"year":2018,"ID_NOTATION":"325021"},"2019":{"performance":11.05,"chartHeight":20.439542471589,"year":2019,"ID_NOTATION":"325021"}}
{"2017":{"performance":13,"chartHeight":21.267538876271,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.266026895104,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.18,"chartHeight":21.710188525427,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.018170346665,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.788625986606,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.83,"chartHeight":21.200475520745,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.473289068552,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.302777256236,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.93,"chartHeight":20.383912048031,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.897107647799,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.579172960049,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.34,"chartHeight":17.609135096186,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.287096554817,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.962154152842,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.05.2019 19:05:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I INFRASTRUCTURE 286.00 0.35% 1.00 6568 286.50 284.75 286.50 550 285.00 286.00 92 2.51% 10.57%
888 HOLDINGS 130.70 -2.17% -2.90 110303 133.00 129.50 133.00 2062 130.60 135.90 9155 -1.62% -23.70%
A.G. BARR LS-,04167 931.00 -0.11% -1.00 7716 934.00 931.00 939.00 200 928.00 931.00 920 8.12% 17.53%
ABERFORTH SMALLER CO 1292.00 -0.62% -8.00 75 1296.00 1290.00 1296.00 20 1288.00 1294.00 900 - 13.53%
ACACIA MINING PLC 154.30 -2.96% -4.70 25860 149.90 149.90 155.60 550 150.00 154.60 991 4.26% -13.00%
AGGREKO 813.20 0.05% 0.40 59108 815.20 806.80 817.00 4176 805.40 815.80 2992 -1.36% 11.13%
AJ BELL PLC (WI) -,0 433.00 0.46% 2.00 23003 427.00 424.00 436.00 4733 415.00 437.00 366 2.12% -
ALLIANCE TRUST 772.00 -0.64% -5.00 2743 772.00 772.00 776.00 502 650.00 775.00 1500 0.92% 12.37%
AMIGO HLDGS PLC. LS- 226.50 -0.22% -0.50 179463 221.75 221.75 229.50 2500 219.50 226.00 100 0.11% -19.09%
APAX GLOBAL ALPHA LT 144.50 0.35% 0.50 50 144.50 144.50 144.50 50 144.50 145.00 1404 -3.99% 0.35%
ASCENTIAL PLC LS-,01 391.60 0.93% 3.60 127007 390.80 389.00 393.20 6735 388.00 391.80 221 6.77% 3.19%
ASHMORE GROUP 469.60 0.17% 0.80 177490 471.60 468.80 477.20 380 469.60 470.20 30 1.25% 28.87%
AVAST PLC. (WI) LS-, 316.60 2.00% 6.20 270520 311.60 311.60 318.40 1429 316.60 319.80 14213 2.85% 9.10%
AVEVA GROUP - - - - - - - - - - - - -
Assura PLC 62.20 -0.80% -0.50 373558 62.55 61.90 62.80 2800 62.00 62.30 16386 2.30% 17.14%
Aston Martin Lagonda 859.80 -2.43% -21.40 45216 870.95 856.00 878.60 120 859.60 869.90 2292 7.41% -28.79%
B & M Europ.Value Re 379.90 -1.17% -4.50 1225248 384.70 376.10 385.50 1240 379.90 380.20 40 -2.16% 35.44%
BABCOCK INT GROUP 461.30 -10.22% -52.50 2840530 496.70 447.50 496.70 370 460.10 465.10 7218 -0.70% 4.60%
BAILLIE GIFFORD JP 778.00 0.65% 5.00 1172 777.50 777.00 778.00 90 765.00 779.00 61 0.91% 14.86%
BAKKAVOR GRP PLC LS 124.20 -1.43% -1.80 1605 125.00 124.20 125.00 100 124.20 125.00 1912 -1.58% -14.34%
BALFOUR BEATTY 225.00 -4.50% -10.60 372391 234.00 223.40 234.00 700 224.60 225.20 700 -3.28% -5.34%
BANKERS INV TRUST 895.00 0.34% 3.00 249 897.00 895.00 897.00 750 895.00 907.00 1308 0.45% 14.45%
BBA AVIATION 265.20 -1.27% -3.40 241621 267.60 264.60 268.80 2763 265.00 265.60 4400 -1.85% 21.21%
BBGI SIVAV SA 155.50 -0.96% -1.50 25340 157.50 155.50 157.50 1000 130.00 156.50 1742 -0.96% -
BEAZLEY PLC LS -,05 566.50 -0.44% -2.50 271136 568.50 563.50 574.00 1969 564.50 567.00 276 4.62% 12.18%
BELLWAY 2883.00 -2.86% -85.00 64737 2942.00 2883.00 2944.00 400 2881.00 2886.00 25 -0.03% 17.97%
BIG YELLOW GROUP 1047.00 -1.13% -12.00 193233 1063.00 1039.00 1063.00 1320 1028.00 1048.00 900 -0.95% 20.34%
BLACKROCK SMLR CO 1459.00 0.76% 11.00 2573 1453.00 1448.00 1464.00 122 1452.00 1484.00 1455 0.07% 22.61%
BODYCOTE PLC LS -,17 785.00 -1.26% -10.00 26500 797.75 783.00 798.50 110 784.00 792.00 2620 -1.24% 9.77%
BOVIS HOMES GROUP 1011.00 -3.44% -36.00 94137 1058.00 1008.00 1062.50 871 998.00 1010.00 789 -0.48% 21.89%
BREWIN DOLPHIN 308.60 -0.13% -0.40 31959 310.20 307.10 310.80 2769 296.20 311.80 3498 1.58% -4.34%
BRITVIC 929.00 -0.75% -7.00 328327 928.00 927.00 942.50 370 928.50 942.50 2614 2.13% 17.15%
BTG 834.50 0.06% 0.50 56086 834.50 833.50 834.50 24 834.00 834.50 264 -0.09% 0.72%
Bank of Georgia 1711.00 -0.41% -7.00 6522 1720.00 1700.00 1722.00 75 1710.00 1714.00 550 3.43% 24.64%
British Empire Trust 738.00 0.55% 4.00 1828 734.00 734.00 738.00 1000 640.00 739.00 470 2.15% 10.81%
CAIRN ENERGY 172.60 0.82% 1.40 346404 169.80 169.80 175.50 6800 172.30 179.70 18184 7.20% 14.13%
CALEDONIA INVESTMENT 2975.00 -0.17% -5.00 5 2975.00 2975.00 2975.00 83 2910.00 2975.00 75 -0.67% 5.68%
CAPITA 106.95 -2.42% -2.65 1328770 109.65 106.60 109.95 32961 105.80 107.05 950 -6.24% -2.75%
CAPITAL & COUNTIES 224.90 -1.10% -2.50 598170 227.50 224.80 227.80 300 224.90 225.30 788 -5.29% -1.22%
CENTAMIN 90.82 -0.89% -0.82 265774 92.18 90.54 92.18 1000 90.74 92.54 35995 1.47% -16.56%
CHAR.COUR.FIN.SER. L 338.50 -0.37% -1.25 7734 344.00 338.50 344.00 774 335.00 344.50 1689 -4.38% 35.29%
CINEWORLD GROUP 304.45 0.61% 1.85 668783 305.10 303.20 306.20 221 304.30 304.70 650 1.41% 14.53%
CIVITAS SOCI.HOUS.LS 83.60 -1.47% -1.25 33204 84.60 83.60 84.60 7500 83.50 87.00 6238 -5.11% -21.87%
CLOSE BROTHERS GROUP 1437.00 -4.07% -61.00 50993 1493.50 1427.00 1494.50 100 1436.00 1440.00 166 -0.27% 4.10%
CLS HOLDINGS 223.00 0.00% 0.00 10497 225.50 217.50 225.50 719 217.50 223.00 225 0.22% 3.00%
COBHAM 114.50 -0.04% -0.05 655053 114.30 114.30 115.05 1936 114.50 114.60 6600 0.57% 16.98%
CONTOURGLOBAL (WI) L 199.60 0.15% 0.30 9168 197.65 197.65 205.50 1340 196.00 203.00 1294 -2.63% 9.73%
COUNTRYSIDE PR.PLC L 310.40 -2.39% -7.60 178357 315.40 309.20 319.20 3800 310.40 311.00 400 -2.63% 2.37%
CRANSWICK 2842.00 -1.11% -32.00 68645 2880.00 2838.00 2888.00 662 2786.00 2844.00 410 3.23% 8.78%
CYBG PLC LS 0,10 187.90 -0.32% -0.60 810955 188.95 187.20 192.20 2200 187.75 190.10 14444 -1.00% 3.86%
Card Factory 190.00 -1.04% -2.00 38369 188.95 188.20 192.10 275 190.20 191.90 510 1.17% 7.95%
City of London Inv T 417.50 -0.12% -0.50 420 417.50 417.50 417.50 190 416.50 426.50 450 1.09% 8.72%
Clarkson PLC 2255.00 -1.31% -30.00 2122 2275.00 2255.00 2280.00 90 2260.00 2270.00 70 -1.72% 20.39%
Coats Group PLC 82.85 -0.72% -0.60 86419 83.20 82.70 84.10 9900 82.75 83.10 1700 -0.66% 1.53%
Computacenter 1265.00 0.64% 8.00 17483 1262.00 1259.00 1288.00 285 1260.00 1266.00 160 3.35% 26.25%
ConvaTec Group 143.00 3.59% 4.95 1498919 137.90 137.90 143.05 3557 142.85 143.00 901 -3.02% -1.60%
Crest Nicholson 362.20 -3.67% -13.80 199164 371.80 362.00 372.40 3200 361.60 362.60 637 -2.06% 9.76%
DAEJAN 5570.00 -1.76% -100.00 246 5680.00 5570.00 5680.00 34 5570.00 5680.00 34 -1.24% -0.54%
DECHRA PHARMA 2738.00 0.81% 22.00 13799 2704.00 2704.00 2750.00 365 2736.00 2740.00 14 2.93% 32.66%
DOMINOS PIZZA UK&IRL 239.30 -0.66% -1.60 365514 238.50 238.30 241.20 65 239.00 239.40 700 -5.95% 2.99%
DRAX GROUP 317.20 -1.31% -4.20 147871 322.60 316.60 322.60 260 317.20 317.60 202 -2.19% -10.72%
DUNELM GROUP 861.00 -0.40% -3.50 41362 856.50 856.50 868.50 143 859.50 869.50 2681 1.65% 59.35%
Derwent London 3278.00 -1.27% -42.00 35727 3312.00 3267.00 3332.00 248 3272.00 3280.00 360 0.91% 16.45%
Diploma 1495.00 0.20% 3.00 13749 1487.00 1487.00 1514.00 1315 1480.00 1496.00 197 -2.67% 23.15%
Dixons Carphone 119.25 -3.99% -4.95 280027 121.95 118.90 122.10 27069 117.80 119.35 9800 -5.81% -0.58%
EDINBURGH INV TRUST 609.00 -0.98% -6.00 6187 612.00 609.00 613.00 230 608.00 611.00 390 -1.14% 2.35%
ELECTROCOMPONENTS 648.20 -1.28% -8.40 337258 653.60 642.00 661.20 713 647.60 652.60 5024 4.95% 27.60%
ELEMENTIS 156.90 -0.57% -0.90 122628 157.10 156.20 158.20 650 154.00 157.40 500 3.00% -13.25%
ENERGEAN OIL+GAS LS 786.00 0.51% 4.00 9633 771.00 771.00 793.00 86 783.00 789.00 182 -1.75% 26.37%
ENTERTAINMENT ONE CA 415.60 1.76% 7.20 424364 413.40 413.00 422.00 260 414.80 416.20 1352 -10.24% 17.47%
EQUINITI GRP PLC LS 225.00 0.18% 0.40 95151 226.00 224.80 226.40 3541 222.60 225.20 732 1.72% 3.45%
EUROMONEY INST INV 1314.00 -4.09% -56.00 38538 1370.00 1306.00 1376.00 220 1312.00 1316.00 106 -1.86% 15.13%
Ei Group 215.80 -0.64% -1.40 84118 217.20 215.20 217.40 750 215.40 215.80 300 -2.86% 19.47%
Essentra - - - - - - - - - - - - -
F&C COMMERCIAL PPTY 121.90 0.08% 0.10 71586 121.90 121.60 121.90 1300 121.20 122.20 650 2.01% -2.72%
FDM Group 969.00 -2.22% -22.00 2366 984.00 961.00 984.00 100 967.00 996.00 178 0.41% 29.89%
FERREXPO 215.80 -1.86% -4.10 209268 219.70 215.40 221.20 673 215.40 216.20 136 0.87% 13.26%
FIDELITY CHINA SPC 217.50 0.00% 0.00 4448 218.00 217.50 218.25 2400 216.50 218.50 1100 -2.68% 14.47%
FIDELITY EUROPEAN 238.00 -0.42% -1.00 6299 239.50 238.00 240.50 800 236.50 239.00 650 3.48% 15.53%
FIDELITY SPEC VALUES 259.00 -0.77% -2.00 190 259.00 259.00 259.00 171 247.00 258.00 226 -0.19% 16.14%
FINSBURY GR&INC TRUS 901.00 0.67% 6.00 9871 900.00 898.00 903.00 559 899.00 906.00 1300 1.81% 19.97%
FIRSTGROUP 109.60 -1.62% -1.80 205128 110.90 108.30 111.55 21753 106.50 111.40 13107 -5.11% 33.17%
FISHER JAMES & SONS 1978.00 -0.80% -16.00 560 1974.00 1974.00 2015.00 69 1940.00 1988.00 30 -1.35% 14.47%
FUNDING CIRCLE LS-,0 253.50 -0.98% -2.50 11541 255.50 253.00 259.00 1494 253.50 255.50 453 2.63% -22.78%
G4S Plc 213.10 -1.21% -2.60 878318 217.00 212.40 219.10 3245 213.10 213.30 52 -1.42% 8.56%
GALLIFORD TRY PLC LS 559.50 -9.94% -61.75 124166 610.50 559.50 610.50 2100 558.00 561.00 33 12.34% 0.28%
GCP INFRA INVEST 126.80 -0.31% -0.40 1249 126.80 126.80 126.80 2274 124.60 127.00 2517 -1.40% -
GENESIS EMERG. MKTS 713.00 0.00% 0.00 4526 716.00 711.00 716.00 110 711.00 728.00 42 - 11.06%
GENUS 2712.00 1.42% 38.00 7143 2730.00 2694.00 2736.00 12 2702.00 2714.00 290 7.13% 24.49%
GO-AHEAD GROUP 1863.00 -0.21% -4.00 4222 1876.50 1858.00 1892.00 600 1862.00 1884.00 1339 -0.27% 21.63%
GRAFTON GROUP 895.50 -1.65% -15.00 25120 906.00 891.00 910.50 1300 894.50 896.00 848 -0.65% 41.60%
GRAINGER 253.20 -2.54% -6.60 382292 260.20 251.60 260.20 4100 253.00 254.00 953 0.54% 23.48%
GREAT PORTLAND EST 750.80 -2.19% -16.80 106061 764.60 750.80 768.20 69 750.80 754.40 1361 -1.05% 13.75%
GREENCORE GROUP 219.60 1.48% 3.20 1180857 217.20 217.00 222.10 900 219.70 220.00 5300 -3.68% 23.37%
GREGGS PLC LS-,02 2098.00 -3.23% -70.00 58424 2176.00 2094.00 2180.00 554 2070.00 2122.00 652 4.73% 71.52%
GVC HOLDINGS 592.60 -2.37% -14.40 454876 605.00 591.00 611.80 190 592.20 594.80 825 0.92% -12.47%
Games Workshop Group 4464.00 -2.53% -116.00 14506 4570.00 4444.00 4580.00 132 4462.00 4484.00 23 4.01% 45.88%
Greencoat U.K. Wind 136.40 -0.29% -0.40 17326 136.70 136.40 136.80 828 135.20 136.00 1100 -0.80% 8.17%
Greene King 633.00 -0.09% -0.60 174661 631.40 630.20 635.80 250 633.00 638.40 5261 3.77% 20.41%
HASTINGS GROUP HLD.L 187.50 -0.85% -1.60 187348 186.15 186.10 187.70 6300 187.20 187.60 80 1.02% -0.05%
HAYS 150.30 1.49% 2.20 375438 148.20 148.20 150.60 7800 150.10 150.60 1400 2.87% 6.82%
HERALD INVESTMENT 1350.00 0.00% 0.00 - 1350.00 1350.00 1350.00 199 1322.00 1372.00 192 -1.32% 27.36%
HG CAPITAL TRUST 2135.00 -0.70% -15.00 1422 2140.00 2135.00 2150.00 104 2130.00 2150.00 70 0.47% 18.78%
HICL INFRASTRUCTURE 159.00 -0.06% -0.10 48896 159.00 158.60 159.40 1260 156.00 161.20 2131 -1.36% 1.21%
HILL & SMITH 1254.00 0.00% 0.00 8345 1259.00 1243.50 1260.00 100 1252.00 1255.00 259 -0.24% 4.67%
HILTON FOOD GROUP PL 1040.00 -3.70% -40.00 339 1074.00 1040.00 1074.00 194 991.00 1044.00 194 0.97% 13.54%
HOCHSCHILD MINING 167.30 0.06% 0.10 89991 168.55 166.10 169.00 1695 167.20 167.60 1000 -3.91% 7.01%
HOMESERVE 1221.00 5.35% 62.00 150024 1159.00 1159.00 1224.00 500 1220.00 1224.00 1641 7.22% 34.61%
HOWDEN JOINERY GROUP 508.00 -1.51% -7.80 300144 516.40 506.60 519.80 33 507.60 509.60 484 -2.42% 16.01%
HUNTING 560.50 -0.53% -3.00 79048 563.50 558.00 564.00 1000 559.50 561.00 568 -0.53% 19.18%
Hammerson 283.10 -1.70% -4.90 1403168 287.80 282.10 291.50 2651 282.80 283.10 1 -1.23% -12.67%
HarbourVest Global 1619.00 1.82% 29.00 3279 1623.00 1616.00 1623.00 238 1538.00 1630.00 2018 5.13% 20.82%
IBSTOCK PLC LS -,01 246.40 -1.36% -3.40 69854 249.00 246.00 250.60 200 246.20 246.60 600 -0.32% 24.38%
IG GROUP HOLDINGS 537.00 14.09% 66.30 673071 499.10 497.10 546.40 6284 527.40 542.60 2479 -1.98% -18.21%
IMI PLC 944.40 -0.63% -6.00 72404 947.60 941.80 956.40 354 943.40 944.60 1200 -3.39% 0.31%
INCHCAPE 557.00 -0.09% -0.50 161295 557.50 556.00 564.50 720 556.00 558.00 2100 -5.99% 0.63%
INDIVIOR PLC DL 0,10 46.97 -0.13% -0.06 739356 47.63 46.66 49.24 2300 46.89 47.07 1372 4.51% -57.82%
INTEGRAFIN HLDGS LS- 399.25 0.18% 0.70 24276 403.85 397.75 403.85 330 398.55 401.50 703 0.38% 29.63%
INTERMED CAPITAL GRP 1270.00 5.57% 67.00 193365 1223.00 1223.00 1305.00 662 1262.00 1270.00 426 3.17% 29.01%
INTL PUBLIC PARTNER 154.20 -0.13% -0.20 101482 154.60 153.60 154.80 7600 154.00 154.80 433 -1.78% 0.52%
INTU PROPERTIES 96.48 -1.63% -1.60 517501 97.74 96.36 98.50 35289 95.60 96.74 2089 -0.99% -15.52%
IP GROUP 86.50 -4.42% -4.00 18399 91.30 86.10 91.30 1661 85.10 86.70 2800 -2.37% -
IWG PLC 337.50 -1.86% -6.40 199943 345.00 334.60 345.30 13337 333.80 341.10 9761 -0.97% 61.87%
Inmarsat 545.60 1.07% 5.80 292566 542.60 541.80 546.30 420 542.40 545.80 420 1.79% 43.01%
Investec Plc 485.40 0.35% 1.70 426901 483.50 482.60 499.40 295 484.70 486.30 344 -0.21% 9.98%
JD Sports Fashion 618.20 -1.72% -10.80 325039 625.20 617.40 631.00 320 615.20 618.00 376 2.91% 80.44%
JOHN LAING GROUP LS 386.00 -0.52% -2.00 63320 387.00 385.40 389.20 3410 383.00 386.00 200 0.10% 16.48%
JPM AMERICAN INV TST 456.00 0.66% 3.00 6995 459.25 456.00 460.00 662 455.50 457.50 1400 1.90% 14.29%
JPM EM MKTS INV TST 932.00 0.32% 3.00 943 931.00 930.00 933.00 1200 931.00 933.00 715 -0.11% 10.30%
JPM INDIAN INV TRUST 747.00 0.95% 7.00 4411 741.50 741.50 748.00 404 731.00 744.00 439 6.11% 6.56%
JPM Japan Inv Trust 425.00 -1.16% -5.00 12920 425.50 423.50 425.50 655 407.50 432.00 608 2.29% 13.33%
JUPITER EUROPEAN OPP 835.00 0.97% 8.00 3039 829.00 829.00 836.00 1111 835.00 838.00 1400 6.03% 21.80%
JUST GROUP PLC LS -, 59.10 -6.12% -3.85 558616 62.15 58.10 62.15 20000 58.75 60.05 26053 -4.40% -30.98%
Jupit Fund Mgt 363.30 0.30% 1.10 181086 363.50 361.50 367.60 954 363.10 363.50 3200 0.92% 23.07%
KAZAKHMYS 536.60 -2.58% -14.20 1731499 546.00 535.00 548.40 905 534.40 537.40 905 -2.79% 3.65%
KIER GROUP 310.60 -3.30% -10.60 188602 317.20 304.80 319.00 513 305.00 311.40 2100 -9.29% -23.84%
LANCASHIRE 687.00 -1.15% -8.00 29082 694.50 687.00 694.75 285 686.50 687.50 879 3.35% 14.78%
LAW DEBENTURE CORP 600.00 -0.33% -2.00 6466 604.00 600.00 604.00 650 598.00 614.00 3517 -0.99% 13.21%
LONDONMETRIC PROP PL 206.20 -1.62% -3.40 55669 208.40 205.80 209.20 700 203.00 206.40 750 2.04% 20.60%
MARSHALLS 655.00 -1.87% -12.50 31560 668.50 653.00 669.50 240 654.50 655.50 94 2.85% 43.24%
MCCARTHY + STONE PLC 129.30 -2.85% -3.80 41135 133.10 128.70 133.10 1794 129.20 130.40 850 -2.89% -7.31%
MEGGITT 511.60 0.35% 1.80 410617 510.60 508.60 514.20 957 511.20 511.80 2300 -5.73% 8.47%
MERCANTILE INV TRUST 208.00 -0.05% -0.10 6875 210.53 207.90 210.53 2800 207.80 212.45 1236 -0.22% 19.20%
METRO BANK LS -,0000 795.00 13.57% 95.00 137585 707.50 707.50 795.00 29 791.00 797.00 230 36.59% -58.82%
MILLENNIUM & COPTH 460.00 -0.43% -2.00 4228 462.00 460.00 462.00 332 460.00 464.00 550 4.52% -1.28%
MITCHELLS & BUTLERS 243.50 -1.62% -4.00 92522 246.00 241.25 247.00 1168 241.50 244.00 500 1.64% -3.47%
MONEYSUPERMARKET.COM 371.20 1.14% 4.20 362156 373.30 367.20 376.40 86 370.80 371.20 857 1.94% 33.16%
MONKS INV TRUST 873.00 0.58% 5.00 4948 874.00 871.00 875.00 180 872.00 875.00 150 1.16% 19.59%
MORGAN ADVAN MAT PLC 255.90 -1.27% -3.30 12159 261.40 254.80 261.40 3307 251.00 259.00 6535 0.08% -2.19%
Man Group 149.25 -0.30% -0.45 246694 149.05 148.80 150.30 7900 148.95 150.05 12688 1.63% 12.35%
Mediclinic Internati 331.60 0.27% 0.90 173684 330.80 328.10 337.20 3500 331.00 331.60 850 -3.30% 1.97%
Merlin Entertainment 331.80 -2.10% -7.10 329476 337.50 327.90 337.80 1308 331.60 332.40 1209 -10.20% 4.05%
Murray Int Trust 1147.00 -0.09% -1.00 1528 1149.00 1146.00 1152.00 1690 1148.00 1152.00 160 0.61% 1.33%
NB GLOBAL RED 89.90 -0.55% -0.50 8868 90.20 89.90 90.20 2100 89.80 91.30 12359 - 1.58%
NEWRIVER REIT LS-,01 221.50 -3.49% -8.00 31064 228.50 219.50 228.75 500 219.00 221.50 600 -1.92% 8.25%
NEXTENERGY SOLAR FD 119.00 -0.83% -1.00 91030 120.00 119.00 120.50 1177 119.00 120.00 1913 -1.24% 3.03%
National Express 397.20 -2.17% -8.80 27474 404.80 396.40 407.00 6745 393.40 397.80 1600 -0.20% 9.32%
ONESAVINGS BANK LS - 412.40 -0.72% -3.00 153317 414.80 412.40 420.60 93 411.80 412.40 914 -4.18% 18.30%
PANTHEON INTL PART 2215.00 1.84% 40.00 405 2205.00 2200.00 2215.00 88 2215.00 2220.00 60 2.31% 12.15%
PENNON GROUP 716.00 0.25% 1.80 167800 708.80 708.80 717.20 285 715.60 716.40 220 -2.08% 2.76%
PERPETUAL INC & GR 319.50 -1.08% -3.50 1398 322.50 319.50 322.50 488 314.00 320.50 3300 -1.99% 3.57%
PERSONAL ASSETS TST 41100.00 -0.18% -75.00 16 41200.00 41100.00 41200.00 28 41100.00 41350.00 3 0.98% 5.12%
PETROFAC 417.90 -2.88% -12.40 91064 426.60 416.60 429.50 8020 413.80 421.20 7951 1.44% -9.98%
POLAR CAPITAL TECH 1334.00 -0.30% -4.00 2384 1344.00 1334.00 1344.00 894 1310.00 1336.00 170 - 21.05%
PREMIER OIL 94.92 -3.24% -3.18 569214 96.64 93.06 98.30 12400 94.82 95.64 513 5.26% 42.84%
PZ CUSSONS 199.80 0.71% 1.40 15227 198.40 196.00 201.00 650 198.40 335.00 3000 2.06% -6.68%
Pagegroup 518.00 0.48% 2.50 38555 518.00 515.50 520.50 310 516.50 519.00 350 -0.67% 14.05%
Paragon Banking 462.00 -2.04% -9.60 205789 468.00 459.00 468.00 703 461.40 469.00 948 2.83% 21.92%
Pershing Square 17.10 -0.58% -0.10 8307 17.22 17.10 17.22 504 17.10 17.16 185 -0.47% 32.35%
Pets At Home Group 167.50 12.49% 18.60 802104 155.40 155.40 167.50 3623 163.00 168.70 13137 11.15% 43.90%
Playtech 405.80 -0.27% -1.10 272666 405.20 403.50 408.10 250 405.20 405.80 272 3.30% 5.69%
Plus500 632.80 5.96% 35.60 17545 600.20 600.20 637.80 1800 632.80 634.60 550 4.66% -53.64%
Polymetal Intl 825.80 0.24% 2.00 100626 816.60 816.60 837.00 4153 815.00 826.60 147 3.54% -0.22%
Polypipe Group 421.00 -0.43% -1.80 17463 419.90 418.70 422.60 360 420.60 424.80 2157 -0.75% 28.43%
Primary Health Prope 133.20 -0.89% -1.20 23812 134.40 133.20 134.40 900 133.00 133.40 1400 0.45% 20.22%
Provident Financial 471.80 -2.22% -10.70 74791 476.40 470.25 484.40 7265 466.00 474.60 1271 0.17% -16.38%
QINETIQ GROUP 298.40 -1.84% -5.60 136951 303.80 298.40 304.00 10 298.40 299.00 523 1.67% 5.74%
QUILTER PLC 144A LS- 138.62 -1.55% -2.18 409590 141.16 137.64 141.74 930 138.58 139.48 13146 -0.94% 19.52%
RANK GROUP 155.80 0.97% 1.50 2350 155.10 155.00 158.20 1282 154.80 157.60 1295 -1.84% 10.69%
RATHBONE BROTHERS 2275.00 -2.15% -50.00 2143 2280.00 2255.00 2330.00 70 2270.00 2290.00 50 -4.01% -3.93%
REDROW 554.00 -3.48% -20.00 57804 564.50 551.00 566.00 280 553.00 554.00 200 -0.52% 17.29%
RENISHAW 3936.00 -0.25% -10.00 19046 3968.00 3910.00 3990.00 1 3932.00 3938.00 18 1.75% -6.40%
RESTAURANT GROUP 128.00 -4.90% -6.60 257346 133.00 127.10 133.60 20558 126.50 128.10 165 -1.97% -4.54%
RHI Magnesita 4890.00 1.96% 94.00 5687 4818.00 4804.00 4896.00 95 4832.00 4892.00 35 -0.66% 21.29%
RIT CAPITAL PARTNERS 2045.00 0.25% 5.00 5150 2032.50 2032.50 2047.50 28 2035.00 2045.00 550 0.74% 7.41%
ROTORK 301.90 1.07% 3.20 1140258 299.30 297.90 304.30 600 301.70 302.00 550 5.26% 21.83%
RPC GROUP 788.80 -0.13% -1.00 149892 790.60 788.80 790.60 135 788.60 789.00 1400 -0.23% 21.35%
Renewables Infrastru 123.80 0.32% 0.40 157984 123.60 123.20