 |
|
|
|
|
|
| Senaste |
Ändring |
Ändr. % |
Högst |
Lägst |
Stäng i går |
| 10 204,11 |
63,14 |
0,62 |
10 233,10 |
10 118,26 |
10 140,97 |
| |
| Periode |
1 vecka |
3 mån |
6 mån |
12 mån |
I år |
| Ändring | 4,3% | 6,3% | 4,3% | 16,7% | 7,3% |
| |
| London: I:MCX - London |
17:35 - 2010-09-03 |
|
|
|
|
|
|
|
|
|
|
|
|
| FTSE 250 |
|
|
|
| |
|
|
|
|
|
|
|
|
| Historik | |
| |
|
| Datum |
Slutkurs |
Högsta |
Lägsta |
Öppning |
| 2010-09-03 |
10 204,11 |
10 233,10 |
10 118,26 |
10 140,89 |
| 2010-09-02 |
10 140,97 |
10 154,40 |
10 040,44 |
10 060,95 |
| 2010-09-01 |
10 060,89 |
10 060,89 |
9 824,55 |
9 825,01 |
| 2010-08-31 |
9 825,14 |
9 825,14 |
9 678,82 |
9 780,07 |
| 2010-08-27 |
9 779,90 |
9 784,42 |
9 675,89 |
9 678,06 |
| 2010-08-26 |
9 677,94 |
9 702,69 |
9 623,31 |
9 623,31 |
| 2010-08-25 |
9 623,56 |
9 747,95 |
9 583,97 |
9 700,99 |
| 2010-08-24 |
9 700,91 |
9 826,43 |
9 641,81 |
9 826,43 |
| 2010-08-23 |
9 826,15 |
9 869,35 |
9 752,09 |
9 760,91 |
| 2010-08-20 |
9 761,15 |
9 856,83 |
9 724,47 |
9 835,30 |
| 2010-08-19 |
9 835,08 |
9 958,77 |
9 833,63 |
9 886,85 |
| 2010-08-18 |
9 886,79 |
9 912,01 |
9 858,17 |
9 912,01 |
| 2010-08-17 |
9 911,85 |
9 911,85 |
9 774,27 |
9 774,30 |
|
|
|
|
|
|
|
|
|
|
| | |
| |
|
| Aktie | Kurs | +/- | Oms. | Köp | Sälj | Uppdat. |
| 3I INF. ORD WI ORD NPV (WI) |
114,05 |
0,2% |
590 609 |
114,00 |
114,20 |
09-03 18:15 |
| 888 Holdings PLC Ord 0.5p |
37,00 |
0,0% |
706 018 |
36,75 |
37,00 |
09-03 17:36 |
| Aberdeen Asset Management PLC |
141,14 |
0,7% |
1 486 286 |
142,30 |
142,60 |
09-03 17:53 |
| Aberforth Smaller Companies Tr |
532,52 |
0,7% |
34 899 |
530,00 |
534,00 |
09-03 17:53 |
| Aegis Group PLC |
115,80 |
0,3% |
3 617 153 |
116,20 |
116,30 |
09-03 17:48 |
| Afren PLC Ord 1p |
107,89 |
1,1% |
5 067 395 |
107,10 |
107,20 |
09-03 17:53 |
| AMLIN ORD 28.125P |
412,48 |
-1,1% |
1 299 153 |
414,30 |
414,80 |
09-03 17:53 |
| Aquarius Platinum Ld Com Shs U |
302,47 |
-1,6% |
918 292 |
303,30 |
303,40 |
09-03 17:53 |
| ARRIVA PLC |
773,00 |
-100,0% |
N/A |
N/A |
N/A |
09-03 03:46 |
| ASHMORE (WI) ORD 0.01P (WI) |
301,86 |
0,4% |
767 583 |
302,50 |
302,60 |
09-03 18:10 |
| Ashtead Group PLC |
86,98 |
2,9% |
2 875 176 |
88,25 |
88,75 |
09-03 18:10 |
| Atkins (W S) PLC |
689,53 |
0,2% |
351 096 |
690,50 |
692,00 |
09-03 17:48 |
| AVEVA GRP ORD 3 1/3P |
1 447,41 |
-1,2% |
150 149 |
1 447,00 |
1 448,00 |
09-03 17:52 |
| Babcock International Group PL |
525,69 |
0,7% |
1 246 801 |
529,00 |
529,50 |
09-03 18:02 |
| Balfour Beatty PLC |
245,16 |
0,4% |
2 757 800 |
246,10 |
246,20 |
09-03 17:52 |
| Bankers Investment Trust PLC |
372,60 |
0,6% |
116 185 |
371,00 |
373,00 |
09-03 18:15 |
| BARR (A.G.) ORD 12.5P |
1 259,39 |
0,4% |
25 474 |
1 240,00 |
1 255,00 |
09-03 18:43 |
| Barratt Developments PLC |
103,74 |
1,8% |
3 769 452 |
103,70 |
103,80 |
09-03 18:10 |
| BBA GRP. ORD 29 16/21P |
179,71 |
-0,5% |
525 177 |
181,80 |
182,10 |
09-03 17:53 |
| BEAZLEY ORD 5P |
112,38 |
0,3% |
207 880 |
112,50 |
112,90 |
09-03 17:52 |
| Bellway PLC |
549,48 |
0,9% |
325 483 |
555,00 |
555,50 |
09-03 18:12 |
| Berkeley Group Holdings (The) |
833,25 |
0,5% |
256 967 |
835,00 |
835,50 |
09-03 18:12 |
| BH GLBL $ (WI) ORD NPV USD (WI |
10,96 |
0,4% |
6 713 |
10,96 |
11,04 |
09-03 17:35 |
| BH GLBL £ (WI) ORD NPV GBP (WI |
1 126,00 |
0,5% |
13 828 |
1 120,00 |
1 129,00 |
09-03 17:48 |
| BH MACRO EUR WI ORD NPV (EUR) |
16,90 |
0,2% |
1 413 |
16,85 |
16,90 |
09-03 17:35 |
| BH MACRO GBP WI ORD NPV (GBP) |
1 754,87 |
-0,1% |
19 948 |
1 750,00 |
1 757,00 |
09-03 17:53 |
| BH MACRO USD WI ORD NPV (USD) |
16,87 |
0,7% |
80 571 |
16,83 |
16,87 |
09-03 17:36 |
| Big Yellow Group PLC |
309,23 |
2,6% |
187 265 |
307,80 |
310,00 |
09-03 17:48 |
| BLACKROCK WLD ORD 5P |
595,21 |
1,0% |
378 154 |
594,50 |
595,00 |
09-03 17:52 |
| BLUEBAY (WI) ORD 0.1P (WI) |
295,00 |
0,0% |
243 928 |
294,20 |
295,00 |
09-03 17:41 |
| BLUECREST GBP ORD NPV GBP |
167,50 |
0,1% |
344 064 |
167,30 |
167,80 |
09-03 17:41 |
| BODYCOTE ORD 17 3/11P |
237,50 |
3,5% |
898 770 |
244,00 |
245,00 |
09-03 18:15 |
| BOOKER ORD 1P |
44,50 |
0,4% |
555 875 |
44,50 |
44,82 |
09-03 17:35 |
| Bovis Homes Group PLC |
366,10 |
1,1% |
314 725 |
370,90 |
371,00 |
09-03 17:53 |
| Brit Insurance Holdings N.V. O |
971,39 |
-0,2% |
543 102 |
972,00 |
974,00 |
09-03 17:53 |
| British Assets Trust PLC |
123,00 |
0,2% |
95 102 |
123,00 |
123,50 |
09-03 17:35 |
| British Empire Securities & Ge |
447,73 |
0,6% |
81 813 |
445,60 |
447,50 |
09-03 17:53 |
| Britvic PLC Ord 20p (WI) |
470,52 |
0,6% |
854 599 |
473,70 |
474,40 |
09-03 18:13 |
| BROWN(N.) GRP. ORD 11 1/19P |
225,10 |
0,4% |
654 753 |
226,00 |
226,90 |
09-03 17:48 |
| BSS Group PLC ord 5p |
436,80 |
-0,3% |
569 442 |
434,80 |
436,00 |
09-03 17:55 |
| BTG PLC |
202,43 |
0,2% |
119 401 |
200,70 |
202,30 |
09-03 17:48 |
| CABLE&WIRE COM ORD USD0.05 |
57,19 |
1,5% |
3 065 239 |
57,70 |
57,75 |
09-03 18:12 |
| Caledonia Investments PLC |
1 609,21 |
0,9% |
11 194 |
1 598,00 |
1 602,00 |
09-03 17:53 |
| Capital & Counties Properties |
123,88 |
0,1% |
830 756 |
124,20 |
125,00 |
09-03 17:53 |
| Carillion PLC |
309,40 |
2,0% |
1 153 897 |
314,10 |
314,40 |
09-03 18:13 |
| Carpetright PLC |
737,37 |
-0,3% |
28 724 |
734,00 |
736,00 |
09-03 17:53 |
| Catlin Group Ld Com Shs $0.01( |
338,45 |
2,2% |
1 375 203 |
342,30 |
342,40 |
09-03 17:52 |
| CENTAMIN EYGPT ORD NPV |
180,51 |
1,2% |
1 655 203 |
180,60 |
180,80 |
09-03 18:10 |
| Charter International PLC, Ord |
650,50 |
3,2% |
1 051 515 |
669,00 |
670,00 |
09-03 17:41 |
| Chemring Group PLC |
2 784,07 |
2,9% |
158 645 |
2 773,00 |
2 782,00 |
09-03 17:41 |
| Chloride Group PLC |
374,60 |
-0,1% |
N/A |
374,20 |
374,60 |
09-03 03:46 |
| City of London Investment Trus |
264,66 |
1,1% |
376 375 |
264,10 |
265,40 |
09-03 17:53 |
| Close Brothers Group PLC |
669,65 |
0,4% |
673 288 |
671,50 |
672,00 |
09-03 18:01 |
| Colt Telecom Group S.A. EUR1.2 |
119,53 |
4,2% |
174 640 |
119,30 |
119,80 |
09-03 17:53 |
| Computacenter PLC Ord 6p |
283,00 |
3,4% |
68 572 |
288,70 |
290,00 |
09-03 17:55 |
| Connaught PLCOrd 2p |
16,15 |
-12,6% |
12 969 803 |
16,45 |
16,60 |
09-03 18:24 |
| COOKSON GRP. ORD 100P |
449,99 |
1,5% |
1 555 267 |
461,20 |
461,60 |
09-03 17:53 |
| CPPGROUP WI ORD 10P (WI) |
244,20 |
-1,1% |
25 859 |
244,20 |
245,00 |
09-03 17:35 |
| Cranswick PLC |
843,35 |
0,8% |
22 984 |
835,00 |
841,50 |
09-03 17:52 |
| Croda International PLC |
1 331,57 |
0,7% |
335 718 |
1 349,00 |
1 350,00 |
09-03 17:41 |
| CSR PLC Ord 0.1p |
298,40 |
-0,4% |
680 097 |
298,40 |
298,90 |
09-03 17:35 |
| Daejan Holdings PLC |
2 530,00 |
-1,9% |
997 |
2 467,00 |
2 530,00 |
09-03 18:44 |
| Daily Mail and General Trust P |
476,76 |
1,3% |
546 859 |
481,40 |
482,60 |
09-03 17:53 |
| Dairy Crest Group PLC |
374,85 |
0,0% |
140 369 |
373,10 |
373,80 |
09-03 17:55 |
| Dana Petroleum PLC |
1 808,09 |
-0,2% |
1 169 899 |
1 804,00 |
1 805,00 |
09-03 18:12 |
| Davis Service Group PLC Ord 30 |
377,53 |
0,6% |
152 962 |
380,70 |
381,00 |
09-03 17:53 |
| DE LA RUE ORD 44 152/175P |
706,81 |
0,1% |
530 882 |
705,50 |
707,00 |
09-03 18:05 |
| Debenhams PLCOrd 0.01p (WI) |
61,32 |
0,5% |
2 925 210 |
61,30 |
61,35 |
09-03 18:00 |
| Dechra Pharmaceuticals PLC |
420,00 |
-0,3% |
108 534 |
420,25 |
425,00 |
09-03 18:15 |
| DERWENT LONDON ORD 5P |
1 428,56 |
0,7% |
231 534 |
1 436,00 |
1 444,00 |
09-03 17:53 |
| Dexion Absolute Ld Ord 1p |
140,60 |
1,0% |
958 062 |
141,00 |
141,70 |
09-03 19:13 |
| Dignity PLC Ord 9p |
710,14 |
-0,4% |
74 030 |
704,00 |
709,50 |
09-03 17:49 |
| Dimension Data Holdings PLC |
120,20 |
-0,3% |
3 156 698 |
120,00 |
120,10 |
09-03 18:11 |
| Domino Printing Sciences PLC |
466,21 |
1,6% |
145 698 |
468,60 |
471,00 |
09-03 17:53 |
| DOMINO'S PIZZA ORD 1.5625P |
445,63 |
-2,5% |
294 620 |
438,60 |
439,50 |
09-03 17:53 |
| DRAX ORD 11 16/29P |
406,45 |
-0,4% |
1 672 220 |
406,40 |
406,60 |
09-03 18:06 |
| DSG International PLC Ord 2.5p |
25,83 |
4,5% |
19 318 923 |
26,29 |
26,37 |
09-03 17:53 |
| DUNELM (WI) ORD 1P (WI) |
386,16 |
-2,5% |
74 723 |
386,30 |
387,00 |
09-03 17:48 |
| EAGA ORD 0.1P |
101,60 |
-2,1% |
338 683 |
101,60 |
101,80 |
09-03 17:47 |
| easyJet PLC |
375,76 |
2,0% |
4 392 413 |
376,40 |
377,50 |
09-03 17:53 |
| Edinburgh Dragon Trust PLC |
226,50 |
1,2% |
121 693 |
222,90 |
226,50 |
09-03 17:35 |
| Edinburgh Investment Trust (Th |
418,42 |
1,1% |
112 134 |
416,00 |
417,50 |
09-03 17:53 |
| Electra Investment Trust PLC |
1 302,00 |
0,9% |
10 294 |
1 298,00 |
1 302,00 |
09-03 17:35 |
| Electrocomponents PLC |
219,34 |
1,0% |
968 317 |
223,80 |
224,00 |
09-03 17:53 |
| ENQUEST ORD 5P |
116,81 |
-0,2% |
2 289 453 |
116,30 |
116,80 |
09-03 17:53 |
| ENT.INNS ORD 2.5P |
92,60 |
-1,6% |
1 397 451 |
92,50 |
92,60 |
09-03 17:35 |
| Euromoney Institutional Invest |
584,23 |
0,2% |
31 796 |
584,50 |
585,00 |
09-03 17:42 |
| Fenner PLC |
210,97 |
-0,5% |
328 512 |
210,60 |
210,70 |
09-03 17:52 |
| Ferrexpo PLC Ord 10p (WI) |
313,02 |
4,5% |
1 320 517 |
319,80 |
320,00 |
09-03 18:10 |
| Fidelity China Spec. Situation |
105,99 |
0,0% |
607 640 |
104,60 |
105,50 |
09-03 17:53 |
| Fidelity European Values PLC |
1 008,00 |
0,8% |
39 691 |
998,50 |
1 003,00 |
09-03 18:15 |
| Fidelity Special Values PLC |
547,91 |
0,8% |
16 488 |
545,50 |
553,00 |
09-03 17:53 |
| FIDESSA GROUP ORD 10P |
1 361,67 |
1,4% |
66 947 |
1 367,00 |
1 371,00 |
09-03 17:53 |
| FILTRONA ORD 25P |
245,02 |
0,1% |
322 452 |
245,00 |
245,50 |
09-03 17:53 |
| FirstGroup PLC |
361,88 |
-1,5% |
2 221 156 |
358,90 |
359,00 |
09-03 18:09 |
| Foreign & Colonial Investment |
278,54 |
0,8% |
277 907 |
277,50 |
278,70 |
09-03 17:53 |
| Forth Ports PLC |
1 358,00 |
-0,4% |
250 848 |
1 347,00 |
1 358,00 |
09-03 17:35 |
| GALIFORM ORD 10P |
67,56 |
1,0% |
367 606 |
67,55 |
67,70 |
09-03 18:13 |
| GAME Group (The) PLC |
72,62 |
4,8% |
2 083 759 |
72,60 |
72,90 |
09-03 17:49 |
| GARTMORE GRP WI ORD 0.5P (WI) |
120,07 |
2,8% |
815 282 |
121,80 |
122,30 |
09-03 17:47 |
| GEM DIAMONDS WI ORD USD0.01 (W |
193,40 |
1,2% |
79 545 |
193,30 |
193,50 |
09-03 18:18 |
| GENESIS E.M.F. PTG NPV |
491,92 |
1,2% |
50 613 |
488,00 |
491,50 |
09-03 17:53 |
| Genus PLC |
726,00 |
0,1% |
257 725 |
719,00 |
722,50 |
09-03 17:41 |
| GKN PLC |
150,97 |
-0,5% |
4 863 851 |
150,90 |
151,30 |
09-03 17:53 |
| Go-Ahead Group (The) PLC |
1 162,24 |
1,1% |
391 615 |
1 177,00 |
1 178,00 |
09-03 17:52 |
| GR.PORTLAND ORD 12 1/2P |
325,05 |
-0,5% |
1 159 954 |
325,20 |
326,20 |
09-03 18:14 |
| Grainger Trust PLC Ord 5p |
114,66 |
-0,3% |
394 848 |
112,70 |
113,60 |
09-03 18:04 |
| GREENE KING ORD 12.5P |
425,91 |
1,2% |
980 367 |
430,00 |
430,20 |
09-03 17:52 |
| Greggs PLC Ord 2p |
447,51 |
-1,0% |
267 115 |
441,80 |
442,40 |
09-03 17:52 |
| Halfords Group PLC (WI) Ord 1p |
505,05 |
0,3% |
678 063 |
503,50 |
504,00 |
09-03 18:10 |
| Halma PLC |
287,16 |
1,2% |
495 845 |
287,40 |
287,60 |
09-03 18:13 |
| HANSEN TRAN.WI ORD NPV (WI) |
58,73 |
-1,1% |
482 378 |
58,10 |
59,15 |
09-03 17:55 |
| Hansteen Holdings PLC |
63,50 |
0,2% |
186 231 |
63,00 |
63,50 |
09-03 17:35 |
| HARGREAVES (WI) ORD 0.4P (WI) |
389,99 |
0,0% |
331 415 |
388,70 |
390,00 |
09-03 17:47 |
| Hays PLC |
98,29 |
1,5% |
5 476 477 |
98,95 |
99,00 |
09-03 17:52 |
| Helical Bar PLC Ord 1p |
285,01 |
1,1% |
86 606 |
283,80 |
286,00 |
09-03 17:47 |
| HERITAGE OIL ORD NPV |
319,66 |
3,6% |
1 421 577 |
329,00 |
329,80 |
09-03 17:53 |
| Hikma Pharmaceuticals PLC Ord |
800,84 |
-0,5% |
140 883 |
797,00 |
800,00 |
09-03 18:13 |
| HISCOX ORD 5P |
365,89 |
-1,3% |
272 239 |
360,50 |
361,20 |
09-03 17:53 |
| HOCHSCHILD (WI) ORD 50P (WI) |
364,31 |
1,7% |
776 124 |
367,50 |
369,60 |
09-03 18:13 |
| Homeserve PLC Ord 2.5p |
474,74 |
1,8% |
133 496 |
482,40 |
482,90 |
09-03 18:13 |
| HSBC Infrastructure Company Ld |
115,54 |
0,3% |
253 059 |
115,20 |
115,50 |
09-03 17:53 |
| Hunting PLC |
627,28 |
-2,3% |
129 369 |
622,00 |
622,50 |
09-03 17:53 |
| IG Group Holdings PLC Ord 0.00 |
509,54 |
-2,3% |
1 705 886 |
510,50 |
511,00 |
09-03 17:52 |
| Imagination Technologies Group |
361,71 |
3,3% |
330 190 |
365,70 |
367,80 |
09-03 17:47 |
| IMI PLC |
733,17 |
2,0% |
1 725 455 |
742,50 |
743,00 |
09-03 18:12 |
| Impax Environmental Markets PL |
110,79 |
-0,3% |
136 713 |
109,50 |
110,80 |
09-03 17:53 |
| Inchcape PLC Ord 10p |
282,61 |
1,6% |
2 018 857 |
282,70 |
282,90 |
09-03 17:52 |
| INFORMA ORD 27P |
402,38 |
0,4% |
685 901 |
402,60 |
403,40 |
09-03 17:53 |
| Intermediate Capital Group PLC |
283,26 |
0,2% |
879 538 |
284,70 |
285,40 |
09-03 17:53 |
| International Personal Finance |
238,19 |
-1,6% |
821 539 |
244,90 |
245,00 |
09-03 17:52 |
| INTL PUBLIC ORD 0.01P |
111,00 |
-0,2% |
797 843 |
111,50 |
111,80 |
09-03 18:15 |
| ITE Group PLC |
152,15 |
0,1% |
480 546 |
152,00 |
152,20 |
09-03 17:53 |
| ITV PLC Ord 10p |
59,45 |
0,2% |
17 368 379 |
59,15 |
59,20 |
09-03 18:13 |
| Jardine Lloyd Thompson Group P |
568,27 |
-0,9% |
108 546 |
569,00 |
571,50 |
09-03 17:52 |
| JKX Oil & Gas PLC |
306,57 |
2,1% |
338 091 |
311,60 |
313,80 |
09-03 17:52 |
| John David Group PLC |
777,00 |
-1,3% |
8 981 |
777,00 |
788,00 |
09-03 17:35 |
| JP Morgan Fleming American Inv |
712,69 |
1,8% |
32 099 |
712,00 |
715,50 |
09-03 17:52 |
| JP Morgan Fleming Emerging Mar |
548,95 |
1,0% |
51 040 |
551,00 |
554,00 |
09-03 17:53 |
| JP Morgan Fleming Indian Inves |
432,40 |
0,9% |
192 427 |
431,70 |
432,00 |
09-03 18:15 |
| JPMorgan Asian Investment Trus |
204,00 |
1,7% |
87 075 |
202,00 |
204,00 |
09-03 18:45 |
| Keller Group PLC |
580,76 |
-0,6% |
89 789 |
579,50 |
580,00 |
09-03 17:53 |
| Kesa Electricals PLC |
134,87 |
-0,4% |
1 531 488 |
133,40 |
133,50 |
09-03 17:51 |
| Kier Group PLC |
1 030,00 |
0,2% |
7 464 |
1 027,00 |
1 030,00 |
09-03 17:35 |
| LADBROKES ORD 28 1/3P |
135,30 |
0,0% |
1 375 193 |
135,50 |
135,80 |
09-03 18:13 |
| LAIRD ORD 28.125P |
137,10 |
1,0% |
296 330 |
134,60 |
135,00 |
09-03 17:47 |
| LAMPRELL (WI) ORD 5P (WI) |
288,13 |
15,0% |
853 399 |
306,30 |
309,30 |
09-03 17:53 |
| Lancashire Holdings Ld Com Shs |
537,40 |
1,0% |
1 175 774 |
538,50 |
539,00 |
09-03 18:12 |
| Law Debenture Corporation (The |
309,50 |
0,8% |
53 546 |
305,00 |
309,50 |
09-03 17:35 |
| LogicaCMG PLC |
116,22 |
1,9% |
3 925 101 |
117,00 |
117,20 |
09-03 17:52 |
| London Stock Exchange Group PL |
694,38 |
0,1% |
318 234 |
700,00 |
701,00 |
09-03 17:52 |
| MARSTON'S ORD 7.375P |
95,30 |
-0,2% |
682 846 |
94,85 |
94,95 |
09-03 17:47 |
| McBride PLC |
156,58 |
-0,8% |
2 803 459 |
157,50 |
158,70 |
09-03 17:47 |
| Meggitt PLC |
273,69 |
0,2% |
1 492 177 |
272,90 |
273,20 |
09-03 18:13 |
| MELROSE ORD 0.2P |
267,92 |
0,2% |
6 013 859 |
266,60 |
266,90 |
09-03 17:53 |
| Melrose Resources PLC |
294,00 |
-0,6% |
76 010 |
292,30 |
294,00 |
09-03 17:35 |
| MERCANTILE ORD 25P |
966,82 |
0,5% |
55 957 |
958,50 |
961,50 |
09-03 17:53 |
| Merchants Trust (The) PLC |
373,29 |
2,5% |
98 524 |
374,90 |
375,90 |
09-03 18:11 |
| Michael Page International PLC |
432,10 |
2,1% |
1 493 185 |
433,50 |
433,60 |
09-03 17:53 |
| Micro Focus International PLC |
310,19 |
2,5% |
840 441 |
315,80 |
316,00 |
09-03 18:10 |
| Millennium & Copthorne Hotels |
505,00 |
0,4% |
214 843 |
504,50 |
505,00 |
09-03 18:36 |
| Misys PLC |
284,65 |
0,0% |
2 372 828 |
285,30 |
285,50 |
09-03 17:52 |
| MITCHELLS & BUT ORD 8 13/24P |
304,48 |
0,1% |
862 484 |
304,50 |
304,80 |
09-03 18:10 |
| MITIE Group PLC |
204,50 |
-0,2% |
525 327 |
204,60 |
205,00 |
09-03 18:01 |
| MONDI ORD EUR 0.20 |
494,35 |
-0,1% |
1 547 346 |
498,20 |
498,60 |
09-03 17:53 |
| Moneysupermarket.com Group PLC |
71,50 |
0,0% |
83 133 |
71,50 |
71,80 |
09-03 18:45 |
| Monks Investment Trust (The) P |
309,00 |
1,9% |
196 768 |
309,00 |
309,40 |
09-03 18:15 |
| Morgan Crucible Company (The) |
207,37 |
0,0% |
469 233 |
207,00 |
207,50 |
09-03 17:47 |
| Mothercare PLC |
543,00 |
-0,5% |
378 309 |
543,00 |
544,00 |
09-03 17:35 |
| Murray Income Trust PLC |
589,48 |
1,1% |
28 683 |
592,00 |
594,00 |
09-03 17:52 |
| Murray International Trust PLC |
868,64 |
2,2% |
85 837 |
868,00 |
871,00 |
09-03 17:52 |
| National Express Group PLC |
234,18 |
0,8% |
775 565 |
236,10 |
236,60 |
09-03 18:10 |
| NEW FCPT ORD 1P |
89,75 |
0,4% |
187 436 |
89,00 |
89,75 |
09-03 17:35 |
| Northumbrian Water Group PLC |
338,15 |
0,4% |
993 687 |
339,30 |
339,80 |
09-03 18:13 |
| Pace Micro Technology PLC |
206,54 |
-0,6% |
784 699 |
205,90 |
207,00 |
09-03 18:46 |
| PARAGON GRP. ORD 100P |
141,10 |
1,5% |
154 210 |
142,00 |
142,10 |
09-03 18:46 |
| Partygaming PLC Ord 0.015p |
271,13 |
0,3% |
924 018 |
272,50 |
272,60 |
09-03 18:46 |
| PENNON GROUP ORD 40.7P |
589,50 |
0,3% |
786 003 |
590,50 |
591,00 |
09-03 17:41 |
| Perpetual Income & Growth Inve |
228,01 |
-0,3% |
84 886 |
224,00 |
226,50 |
09-03 17:53 |
| Persimmon PLC |
389,14 |
0,2% |
2 207 340 |
392,60 |
392,70 |
09-03 18:13 |
| Peter Hambro Mining PLC |
1 128,82 |
1,5% |
847 204 |
1 137,00 |
1 138,00 |
09-03 18:13 |
| Polar Capital Technology Trust |
297,00 |
3,3% |
202 937 |
294,00 |
297,00 |
09-03 17:35 |
| Premier Farnell PLC |
235,06 |
1,4% |
542 893 |
239,60 |
239,90 |
09-03 17:56 |
| Premier Foods PLC Ord 1p (WI) |
18,20 |
20,7% |
15 780 677 |
20,85 |
20,94 |
09-03 18:16 |
| PREMIER OIL ORD 50P |
1 569,36 |
3,5% |
382 845 |
1 615,00 |
1 616,00 |
09-03 18:01 |
| PROMETHEAN WI ORD 10P (WI) |
131,00 |
2,5% |
1 028 690 |
131,00 |
131,30 |
09-03 18:46 |
| Provident Financial PLC Ord 2 |
838,59 |
0,7% |
319 024 |
848,50 |
849,50 |
09-03 17:52 |
| Punch Taverns PLC |
86,35 |
-0,1% |
2 336 699 |
86,35 |
86,55 |
09-03 17:44 |
| PZ CUSSONS ORD 1P |
325,39 |
-0,4% |
125 339 |
326,60 |
329,20 |
09-03 17:52 |
| QinetiQ Group PLC Ord 1p (WI) |
113,88 |
0,7% |
756 137 |
114,00 |
114,10 |
09-03 17:53 |
| RANK GRP. ORD 13 8/9P |
112,20 |
-1,9% |
127 443 |
112,20 |
112,30 |
09-03 17:35 |
| Rathbone Brothers PLC |
864,23 |
-0,8% |
414 213 |
851,50 |
855,50 |
09-03 17:53 |
| Redrow PLC |
122,40 |
1,0% |
642 162 |
122,10 |
122,40 |
09-03 17:35 |
| REGUS ORD 1P |
73,34 |
0,1% |
1 040 239 |
73,60 |
74,00 |
09-03 18:13 |
| Renishaw PLC |
871,45 |
0,6% |
44 767 |
868,00 |
874,00 |
09-03 17:53 |
| Rentokil Initial PLC Ord 100p |
99,47 |
2,5% |
5 107 520 |
99,60 |
99,65 |
09-03 17:53 |
| Resolution Ld Ord NPV |
251,69 |
0,1% |
5 588 093 |
252,40 |
253,40 |
09-03 18:13 |
| Restaurant Group PLC Ord 28 1/ |
261,76 |
0,3% |
543 894 |
259,00 |
260,00 |
09-03 17:53 |
| RIGHTMOVE GRP ORD 335P |
707,33 |
0,3% |
462 240 |
693,00 |
695,00 |
09-03 18:00 |
| RIT Capital Partners PLC |
1 150,56 |
0,9% |
58 270 |
1 145,00 |
1 146,00 |
09-03 17:52 |
| Robert Wiseman Dairies PLC |
477,68 |
2,7% |
1 411 318 |
489,70 |
490,00 |
09-03 17:55 |
| Rotork PLC |
1 620,89 |
0,2% |
75 830 |
1 621,00 |
1 622,00 |
09-03 17:52 |
| RPS Group PLC |
175,62 |
0,1% |
682 254 |
177,00 |
177,20 |
09-03 17:53 |
| SALAMANDER (WI) ORD 10P (WI) |
237,16 |
0,5% |
299 971 |
239,10 |
239,20 |
09-03 17:47 |
| Savills PLC Ord 2.5p |
319,33 |
-0,3% |
81 571 |
319,20 |
321,00 |
09-03 17:53 |
| Scottish Investment Trust PLC |
433,00 |
0,9% |
389 664 |
433,40 |
435,10 |
09-03 18:15 |
| Scottish Mortgage Investment T |
596,23 |
2,0% |
176 338 |
599,00 |
600,50 |
09-03 17:52 |
| SDL PLC |
557,00 |
-3,2% |
1 571 398 |
556,00 |
557,00 |
09-03 17:35 |
| Senior PLC |
119,85 |
1,4% |
858 135 |
119,70 |
120,00 |
09-03 17:47 |
| Shaftesbury PLC |
427,74 |
0,6% |
271 726 |
430,40 |
430,80 |
09-03 17:53 |
| Shanks Group PLC |
99,93 |
0,1% |
580 993 |
99,90 |
100,00 |
09-03 17:52 |
| SIG PLC |
101,24 |
0,4% |
1 734 118 |
100,80 |
100,90 |
09-03 17:52 |
| Smith (DS) PLC |
144,34 |
3,2% |
1 414 258 |
144,60 |
145,80 |
09-03 17:53 |
| Soco International PLC Ord 5p |
438,10 |
-8,3% |
2 861 663 |
436,60 |
437,20 |
09-03 17:53 |
| Spectris PLC |
941,25 |
2,1% |
139 656 |
942,00 |
943,00 |
09-03 17:53 |
| Spirax-Sarco Engineering PLC |
1 633,88 |
2,2% |
83 889 |
1 634,00 |
1 635,00 |
09-03 18:12 |
| Spirent PLC |
132,07 |
-0,2% |
379 285 |
131,40 |
131,50 |
09-03 17:53 |
| SPORTSDIRECT WI ORD 10P (WI) |
113,39 |
4,7% |
322 101 |
114,00 |
114,30 |
09-03 17:53 |
| SSL International PLC |
1 160,93 |
-0,2% |
905 261 |
1 158,00 |
1 159,00 |
09-03 17:53 |
| St James's Place Capital PLC |
264,13 |
2,3% |
337 367 |
264,30 |
265,50 |
09-03 18:01 |
| St Modwen Properties PLC |
168,74 |
0,7% |
61 950 |
168,10 |
170,10 |
09-03 18:02 |
| STAGECOACH ORD 56/57P |
185,56 |
1,8% |
3 394 737 |
186,70 |
186,80 |
09-03 17:52 |
| STHREE (WI) ORD 1P (WI) |
274,50 |
5,3% |
104 947 |
274,00 |
274,50 |
09-03 17:35 |
| STOBART ORD 10P |
140,22 |
0,5% |
307 144 |
140,20 |
141,10 |
09-03 17:53 |
| SUPERGROUP ORD 5P |
986,00 |
-1,1% |
46 824 |
992,50 |
1 000,00 |
09-03 18:15 |
| SVG Capital PLC |
156,00 |
-2,1% |
79 873 |
155,00 |
156,00 |
09-03 17:35 |
| SYNERGY HLTH. ORD 0.625P |
700,93 |
-0,1% |
35 818 |
698,50 |
705,50 |
09-03 17:52 |
| TALKTALK WI ORD 0.1P (WI) |
127,13 |
-0,8% |
361 912 |
128,30 |
128,90 |
09-03 17:48 |
| TALVIVAARA (WI) ORD NPV (CDI) |
439,36 |
3,9% |
467 090 |
442,30 |
443,80 |
09-03 17:53 |
| Tate & Lyle PLC |
434,95 |
0,3% |
2 109 898 |
433,70 |
434,10 |
09-03 18:10 |
| TAYLOR WIMPEY ORD 25P |
28,56 |
0,3% |
18 192 706 |
28,53 |
28,54 |
09-03 17:53 |
| TELECITY (WI) ORD 0.2P (WI) |
496,59 |
0,7% |
1 247 875 |
487,40 |
488,00 |
09-03 17:53 |
| Temple Bar Investment Trust PL |
785,00 |
0,4% |
24 504 |
785,00 |
794,50 |
09-03 17:35 |
| Templeton Emerging Markets Inv |
560,24 |
1,0% |
512 454 |
562,00 |
562,50 |
09-03 18:05 |
| THOMAS COOK ORD EUR0.10 |
191,66 |
-0,1% |
2 372 303 |
192,00 |
192,30 |
09-03 18:02 |
| Tomkins PLC |
323,10 |
-0,1% |
5 639 287 |
323,10 |
323,20 |
09-03 18:10 |
| TR PROP.INV.SIG SIGMA SHS 12.5 |
66,75 |
2,2% |
6 247 |
66,00 |
66,75 |
09-03 17:35 |
| TR Property Investment Trust P |
147,90 |
1,1% |
215 651 |
147,30 |
147,90 |
09-03 17:35 |
| Travis Perkins PLC |
806,91 |
0,6% |
860 706 |
802,50 |
804,50 |
09-03 17:58 |
| TULLETT PREBON ORD 325P |
386,67 |
1,7% |
309 613 |
389,60 |
390,40 |
09-03 17:53 |
| UK COMM PROP ORD 25P |
77,00 |
-1,4% |
140 878 |
76,25 |
77,00 |
09-03 17:35 |
| Ultra Electronics Holdings PLC |
1 738,21 |
0,3% |
47 032 |
1 732,00 |
1 734,00 |
09-03 17:53 |
| Unite Group PLC |
199,09 |
0,1% |
171 461 |
198,70 |
198,80 |
09-03 17:47 |
| United Business Media Ld, Ord |
582,46 |
-0,8% |
427 587 |
577,50 |
578,50 |
09-03 18:13 |
| Victrex PLC |
1 105,11 |
2,3% |
123 024 |
1 122,00 |
1 127,00 |
09-03 17:53 |
| Weir Group PLC |
1 320,13 |
2,8% |
609 367 |
1 305,00 |
1 306,00 |
09-03 17:52 |
| WELLSTREAM (WI) ORD 1P (WI) |
555,30 |
-0,7% |
164 804 |
556,00 |
559,50 |
09-03 17:47 |
| Wetherspoon (J D) PLC |
431,82 |
-0,9% |
157 793 |
431,90 |
432,00 |
09-03 18:01 |
| WH SMITH ORD 22 6/67P |
419,46 |
1,9% |
136 242 |
421,00 |
421,40 |
09-03 17:53 |
| William Hill PLC |
173,94 |
-0,6% |
1 834 971 |
173,90 |
174,00 |
09-03 18:12 |
| Witan Investment Trust PLC |
449,39 |
1,0% |
59 244 |
445,70 |
447,60 |
09-03 17:53 |
| WOOD GRP(J) ORD 3 1/3P |
374,90 |
2,3% |
1 645 781 |
382,00 |
382,20 |
09-03 17:52 |
| XCHANGING WI ORD 5P (WI) |
135,10 |
-2,4% |
288 771 |
135,10 |
135,90 |
09-03 17:35 |
| Yell Group PLC |
18,93 |
-5,8% |
44 670 071 |
16,75 |
16,78 |
09-03 17:47 |
|
|
|
|
|
|
|
|
Vinnare/Förlorare |
|
|
|
|
Kurs |
+/- |
| Premier Fo.. |
18,20 |
20,7% |
| LAMPRELL (.. |
288,13 |
15,0% |
| STHREE (WI.. |
274,50 |
5,3% |
| GAME Group.. |
72,62 |
4,8% |
| SPORTSDIRE.. |
113,39 |
4,7% |
|
| ARRIVA PLC |
773,00 |
-100,0% |
| Connaught .. |
16,15 |
-12,6% |
| Soco Inter.. |
438,10 |
-8,3% |
| Yell Group.. |
18,93 |
-5,8% |
| SDL PLC |
557,00 |
-3,2% |
|
|
|
|
|
|
FTSE 250
