 |
|
|
|
|
|
| Último |
Var. |
Var. % |
Máx. |
Mín. |
Cierre anterior |
| 2.806,78 |
6,56 |
0,23 |
2.814,22 |
2.800,22 |
2.806,78 |
| |
| Periodo |
1 sem. |
3 mes. |
6 mes. |
12 mes. |
Este año |
| Var. | 4,3% | 7,1% | -2,2% | 12,4% | -0,2% |
| |
| Londres: I:ASX - Londres |
20:00 - 06/09/2010 |
|
|
|
|
|
|
|
|
|
|
|
|
| UK FTSE All Share |
|
|
|
| |
|
| Comparar con:
|
|
| Valores en: |
|
|
|
|
|
|
|
|
| Históricos | |
| |
|
| Fecha |
Precio |
Máx. |
Mín. |
Apertura |
| 03/09/2010 |
2.800,22 |
2.812,30 |
2.772,90 |
2.772,90 |
| 02/09/2010 |
2.772,91 |
2.777,78 |
2.758,73 |
2.767,47 |
| 01/09/2010 |
2.767,47 |
2.767,47 |
2.696,72 |
2.696,72 |
| 31/08/2010 |
2.696,72 |
2.696,72 |
2.650,78 |
2.684,42 |
| 27/08/2010 |
2.684,41 |
2.687,69 |
2.647,15 |
2.660,36 |
| 26/08/2010 |
2.660,35 |
2.666,25 |
2.638,11 |
2.638,11 |
| 25/08/2010 |
2.638,12 |
2.668,39 |
2.619,93 |
2.661,46 |
| 24/08/2010 |
2.661,46 |
2.700,96 |
2.639,99 |
2.700,96 |
| 23/08/2010 |
2.700,95 |
2.716,98 |
2.678,14 |
2.681,11 |
| 20/08/2010 |
2.681,12 |
2.700,21 |
2.664,73 |
2.690,82 |
| 19/08/2010 |
2.690,81 |
2.748,14 |
2.688,91 |
2.732,80 |
| 18/08/2010 |
2.732,80 |
2.754,77 |
2.729,92 |
2.754,77 |
| 17/08/2010 |
2.754,77 |
2.754,77 |
2.716,96 |
2.716,96 |
|
|
|
|
|
|
|
|
|
|
| | Composición - UK FTSE All Share |
|
| |
| |
|
| Valor | Último | Var. | Vol. | Demanda | Oferta | Actualizado |
| 3i Group PLC Ord 73 19/22p |
271,73 |
0,7% |
2.013.743 |
271,30 |
271,40 |
06/09 17:43 |
| 3I INF. ORD WI ORD NPV (WI) |
114,60 |
0,3% |
156.772 |
114,30 |
114,60 |
06/09 17:35 |
| 888 Holdings PLC Ord 0.5p |
38,25 |
4,8% |
4.149.033 |
38,25 |
38,50 |
06/09 18:23 |
| Aberdeen Asian Income Fund Ld |
158,85 |
1,9% |
176.133 |
158,00 |
159,00 |
06/09 17:35 |
| Aberdeen Asian Smaller Compani |
560,75 |
2,8% |
32.406 |
556,00 |
561,00 |
06/09 17:35 |
| Aberdeen Asset Management PLC |
141,20 |
-1,3% |
1.493.671 |
140,00 |
140,80 |
06/09 17:46 |
| Aberdeen New Dawn Investment T |
784,27 |
2,3% |
17.753 |
777,00 |
805,00 |
06/09 17:35 |
| Aberforth Smaller Companies Tr |
532,25 |
-0,5% |
75.556 |
530,00 |
533,00 |
06/09 18:15 |
| Absolute Return Trust Ld Red P |
112,50 |
-0,4% |
150.645 |
112,50 |
113,25 |
06/09 17:35 |
| Admiral Group PLC Ord 0.1p (WI |
1.569,05 |
0,8% |
681.448 |
1.571,00 |
1.572,00 |
06/09 17:46 |
| ADV.DEV.MKT TST ORD 1P |
431,00 |
1,3% |
46.124 |
431,00 |
439,00 |
06/09 17:35 |
| Aegis Group PLC |
117,40 |
0,8% |
2.032.321 |
117,00 |
117,40 |
06/09 17:46 |
| AGA FOODSERVICE ORD 46 7/8P |
98,00 |
3,8% |
264.387 |
95,50 |
98,00 |
06/09 18:15 |
| Aggreko PLC |
1.508,05 |
-0,1% |
606.483 |
1.512,00 |
1.513,00 |
06/09 17:46 |
| Air Partner PLC |
335,00 |
-2,2% |
17.824 |
330,00 |
338,00 |
06/09 17:35 |
| Alliance Trust PLCOrd 2.5p |
324,80 |
0,6% |
346.111 |
324,60 |
324,80 |
06/09 17:35 |
| Alpha Pyrenees Trust Ld Ord NP |
32,25 |
0,0% |
379.222 |
32,00 |
33,00 |
06/09 17:35 |
| ALT.INV.STRAT STERLING HEDGED |
101,75 |
0,0% |
58.146 |
101,50 |
102,50 |
06/09 17:35 |
| Alterian PLC |
193,00 |
0,3% |
635 |
190,00 |
193,00 |
06/09 17:35 |
| AMEC PLC |
942,53 |
-0,3% |
772.323 |
943,00 |
944,00 |
06/09 17:46 |
| AMLIN ORD 28.125P |
415,61 |
0,3% |
635.338 |
415,70 |
416,00 |
06/09 17:46 |
| Anglo & Overseas PLC Ord 10p |
96,15 |
1,1% |
4.107 |
93,00 |
96,25 |
06/09 17:35 |
| Anglo American PLC Ord USD0.54 |
2.504,26 |
-0,7% |
1.931.020 |
2.492,50 |
2.493,50 |
06/09 17:46 |
| Anglo Pacific Group PLC |
262,89 |
3,7% |
264.813 |
262,50 |
263,50 |
06/09 17:58 |
| Anglo-Eastern Plantations PLC |
580,00 |
2,2% |
23.086 |
580,00 |
583,00 |
06/09 17:35 |
| Anite PLC Ord 11.25p |
47,50 |
3,8% |
93.642 |
46,75 |
48,50 |
06/09 17:35 |
| Antisoma PLC |
5,95 |
0,0% |
2.851.553 |
5,65 |
5,95 |
06/09 17:35 |
| Antofagasta PLC |
1.096,15 |
0,1% |
1.530.691 |
1.092,00 |
1.093,00 |
06/09 17:46 |
| Aquarius Platinum Ld Com Shs U |
303,48 |
-0,2% |
752.616 |
302,60 |
303,00 |
06/09 17:46 |
| Arena Leisure PLC |
33,03 |
8,1% |
125.188 |
33,00 |
34,00 |
06/09 17:35 |
| Ark Therapeutics Group PLC Ord |
4,34 |
-0,2% |
9.158 |
4,30 |
4,50 |
06/09 17:35 |
| ARM Holdings PLC |
369,54 |
0,9% |
2.788.394 |
370,60 |
371,00 |
06/09 17:46 |
| ARRIVA PLC |
773,00 |
-100,0% |
N/A |
N/A |
N/A |
06/09 3:46 |
| Artemis Alpha Trust PLC |
241,00 |
0,8% |
48.073 |
241,00 |
248,00 |
06/09 18:15 |
| Ashley (Laura) Holdings PLC |
12,75 |
2,0% |
90.088 |
12,50 |
13,50 |
06/09 17:35 |
| ASHMORE (WI) ORD 0.01P (WI) |
303,90 |
0,1% |
580.804 |
302,20 |
303,30 |
06/09 18:00 |
| Ashtead Group PLC |
91,74 |
4,4% |
3.245.316 |
92,00 |
92,15 |
06/09 17:46 |
| Associated British Foods PLC |
1.068,00 |
-0,4% |
807.110 |
1.067,00 |
1.069,00 |
06/09 17:35 |
| ASSURA GRP ORD 10P |
46,72 |
-0,5% |
64.440 |
47,00 |
48,75 |
06/09 17:35 |
| AstraZeneca PLC |
3.322,15 |
0,9% |
1.417.362 |
3.340,00 |
3.340,50 |
06/09 18:00 |
| Atkins (W S) PLC |
688,52 |
-0,4% |
202.614 |
688,50 |
689,00 |
06/09 17:46 |
| Autonomy Corporation PLC |
1.748,00 |
-1,5% |
424.369 |
1.748,00 |
1.749,00 |
06/09 17:35 |
| AVEVA GRP ORD 3 1/3P |
1.446,26 |
-0,3% |
95.818 |
1.442,00 |
1.443,00 |
06/09 17:46 |
| Avis Europe PLC Ord 10p |
202,50 |
0,6% |
117.353 |
202,50 |
203,50 |
06/09 17:35 |
| Aviva PLC |
398,69 |
0,8% |
5.419.739 |
398,60 |
398,70 |
06/09 17:46 |
| Axis-Shield PLC |
288,00 |
-0,5% |
10.411 |
280,00 |
288,00 |
06/09 17:35 |
| Babcock International Group PL |
528,00 |
-0,1% |
397.890 |
528,00 |
529,00 |
06/09 17:35 |
| BAE SYSTEMS PLC |
321,54 |
0,3% |
6.067.888 |
322,50 |
322,80 |
06/09 17:46 |
| Baillie Gifford Japan Trust (T |
159,32 |
0,2% |
714.199 |
159,00 |
160,50 |
06/09 17:35 |
| Balfour Beatty PLC |
246,30 |
0,4% |
966.130 |
247,00 |
247,20 |
06/09 17:46 |
| Bankers Investment Trust PLC |
372,90 |
0,5% |
72.315 |
372,50 |
373,50 |
06/09 18:15 |
| Barclays PLC |
322,46 |
-0,7% |
22.278.346 |
322,65 |
322,85 |
06/09 17:46 |
| Baring Emerging Europe PLC |
798,00 |
0,6% |
4.564 |
790,00 |
800,00 |
06/09 17:35 |
| BARR (A.G.) ORD 12.5P |
1.254,04 |
-1,0% |
10.142 |
1.233,00 |
1.250,00 |
06/09 17:46 |
| Barratt Developments PLC |
104,79 |
1,1% |
4.730.024 |
104,70 |
104,90 |
06/09 18:00 |
| BATM Advanced Communications L |
24,75 |
-1,0% |
122.395 |
24,00 |
24,75 |
06/09 17:35 |
| BBA GRP. ORD 29 16/21P |
184,70 |
1,5% |
289.420 |
184,50 |
184,70 |
06/09 17:35 |
| BEAZLEY ORD 5P |
114,40 |
1,7% |
435.279 |
113,90 |
114,40 |
06/09 17:35 |
| Bellway PLC |
562,63 |
1,1% |
207.335 |
561,00 |
561,50 |
06/09 18:00 |
| Berkeley Group Holdings (The) |
842,42 |
0,6% |
146.404 |
840,00 |
840,50 |
06/09 17:46 |
| BG Group PLC |
1.087,91 |
-0,7% |
3.212.822 |
1.084,00 |
1.085,00 |
06/09 17:46 |
| BH GLBL $ (WI) ORD NPV USD (WI |
10,96 |
0,8% |
3.593 |
10,96 |
11,14 |
06/09 17:35 |
| BH GLBL £ (WI) ORD NPV GBP (WI |
1.130,00 |
0,1% |
16.286 |
1.125,00 |
1.130,00 |
06/09 17:35 |
| BH MACRO EUR WI ORD NPV (EUR) |
16,86 |
-0,1% |
28.615 |
16,86 |
16,90 |
06/09 17:35 |
| BH MACRO GBP WI ORD NPV (GBP) |
1.756,00 |
0,1% |
14.965 |
1.748,00 |
1.756,00 |
06/09 17:35 |
| BHP Billiton PLC |
1.936,47 |
-0,8% |
4.665.046 |
1.919,50 |
1.920,00 |
06/09 17:46 |
| Big Yellow Group PLC |
314,38 |
2,1% |
200.514 |
314,00 |
314,40 |
06/09 17:46 |
| BLACKROCK COM ORD 1P |
131,50 |
0,4% |
60.996 |
130,00 |
132,00 |
06/09 17:35 |
| BLACKROCK GREAT ORD 0.1P |
170,00 |
0,4% |
19.582 |
167,50 |
170,00 |
06/09 17:35 |
| BLACKROCK LAT A ORD US$0.10 |
667,00 |
0,3% |
14.719 |
667,00 |
684,00 |
06/09 17:35 |
| BLACKROCK NEW E ORD 5P |
38,50 |
1,3% |
198.158 |
38,25 |
39,00 |
06/09 18:15 |
| BLACKROCK SML 25P |
369,00 |
0,8% |
28.500 |
369,00 |
374,00 |
06/09 17:35 |
| BLACKROCK WLD ORD 5P |
596,50 |
0,3% |
292.588 |
596,50 |
597,00 |
06/09 17:35 |
| Bloomsbury Publishing PLC |
110,50 |
2,3% |
15.093 |
110,50 |
111,50 |
06/09 17:35 |
| BLUEBAY (WI) ORD 0.1P (WI) |
297,16 |
0,7% |
68.331 |
296,00 |
297,90 |
06/09 17:43 |
| BLUECREST GBP ORD NPV GBP |
167,90 |
0,4% |
324.947 |
167,70 |
167,90 |
06/09 17:35 |
| BODYCOTE ORD 17 3/11P |
239,01 |
-2,6% |
442.788 |
237,60 |
237,70 |
06/09 17:46 |
| BOOKER ORD 1P |
45,50 |
2,2% |
1.678.296 |
45,26 |
45,50 |
06/09 17:35 |
| Bovis Homes Group PLC |
375,03 |
1,2% |
443.977 |
375,20 |
375,70 |
06/09 17:46 |
| BP PLC |
406,95 |
1,2% |
23.239.664 |
406,50 |
406,55 |
06/09 17:47 |
| Braemar Seascope Group PLC |
470,00 |
0,0% |
10.696 |
460,00 |
480,00 |
06/09 19:09 |
| Brammer PLC |
170,00 |
-0,9% |
89.988 |
170,00 |
172,00 |
06/09 18:29 |
| Brewin Dolphin Holdings PLC |
122,75 |
1,0% |
129.362 |
122,75 |
123,00 |
06/09 17:35 |
| Brit Insurance Holdings N.V. O |
966,55 |
-0,4% |
81.637 |
967,00 |
968,50 |
06/09 17:46 |
| British Airways PLC |
222,86 |
-0,9% |
3.946.230 |
220,80 |
221,00 |
06/09 17:46 |
| British American Tobacco PLC |
2.318,99 |
0,2% |
1.124.034 |
2.315,00 |
2.315,50 |
06/09 17:46 |
| British Assets Trust PLC |
124,30 |
1,0% |
142.441 |
124,00 |
124,30 |
06/09 17:35 |
| British Empire Securities & Ge |
453,00 |
0,9% |
95.503 |
450,00 |
453,00 |
06/09 17:35 |
| British Land Co PLC |
479,86 |
0,6% |
2.205.339 |
479,50 |
480,20 |
06/09 17:46 |
| British Polythene Industries P |
239,00 |
0,8% |
16.110 |
239,00 |
245,00 |
06/09 17:35 |
| British Sky Broadcasting Group |
709,00 |
0,2% |
592.928 |
709,00 |
709,50 |
06/09 17:35 |
| Britvic PLC Ord 20p (WI) |
474,56 |
0,2% |
582.588 |
474,00 |
474,90 |
06/09 18:00 |
| BROWN(N.) GRP. ORD 11 1/19P |
230,06 |
1,7% |
172.726 |
230,70 |
230,80 |
06/09 17:46 |
| Brunner Investment Trust PLC |
370,50 |
1,0% |
27.620 |
372,50 |
377,00 |
06/09 17:35 |
| BSS Group PLC ord 5p |
436,90 |
0,0% |
58.989 |
435,30 |
436,90 |
06/09 17:35 |
| BT Group PLC |
139,96 |
2,3% |
19.780.921 |
140,60 |
140,70 |
06/09 18:00 |
| BTG PLC |
203,93 |
1,4% |
480.359 |
203,00 |
203,90 |
06/09 17:46 |
| BUNZL ORD 32 1/7P |
748,40 |
-1,3% |
837.715 |
747,50 |
748,00 |
06/09 17:46 |
| Burberry Group PLC |
875,01 |
0,3% |
364.675 |
872,50 |
873,00 |
06/09 17:46 |
| CABLE&WW ORD 5P |
74,83 |
-0,2% |
33.358.832 |
72,75 |
72,85 |
06/09 17:39 |
| CADOGAN (WI) ORD 3P (WI) |
16,90 |
1,5% |
257.134 |
16,50 |
16,75 |
06/09 17:35 |
| Cairn Energy PLC Ord 8/13p |
460,45 |
-0,7% |
1.993.338 |
456,80 |
456,90 |
06/09 18:00 |
| Caledonia Investments PLC |
1.614,00 |
0,6% |
29.720 |
1.609,00 |
1.614,00 |
06/09 17:35 |
| Camellia PLC |
8.500,00 |
3,9% |
525 |
8.350,00 |
8.599,00 |
06/09 17:35 |
| Candover Investments PLC |
665,00 |
-1,5% |
10.703 |
664,50 |
665,00 |
06/09 17:35 |
| CAPITA GROUP ORD 2.066666P |
744,52 |
1,3% |
1.156.199 |
742,50 |
743,00 |
06/09 17:46 |
| Capital & Regional PLC |
33,00 |
0,0% |
113.433 |
33,00 |
33,50 |
06/09 17:35 |
| Carillion PLC |
314,20 |
-0,1% |
496.711 |
314,10 |
314,20 |
06/09 17:35 |
| Carnival PLC |
2.301,85 |
-0,1% |
334.170 |
2.291,00 |
2.292,00 |
06/09 17:46 |
| Carpetright PLC |
734,02 |
-0,3% |
22.944 |
731,50 |
732,00 |
06/09 17:46 |
| CARPHONE ORD 0.1P |
228,00 |
-0,8% |
89.644 |
228,00 |
229,00 |
06/09 17:35 |
| Castings PLC |
220,50 |
0,2% |
2.200 |
220,50 |
232,00 |
06/09 17:35 |
| Catlin Group Ld Com Shs $0.01( |
347,73 |
1,8% |
833.707 |
348,30 |
348,70 |
06/09 17:46 |
| Centaur Holdings PLC Ord 10p |
48,00 |
2,7% |
284.027 |
47,00 |
48,00 |
06/09 17:35 |
| Central Rand Gold Ld Ord 1p |
1,85 |
-0,5% |
4.557.764 |
1,82 |
1,85 |
06/09 17:35 |
| CENTRICA ORD 6 14/81P |
332,28 |
1,2% |
6.066.469 |
332,20 |
332,30 |
06/09 17:51 |
| Charles Stanley Group PLC |
220,00 |
0,0% |
13.521 |
215,00 |
225,00 |
06/09 17:35 |
| Charles Taylor Consulting PLC |
157,50 |
-2,6% |
92.205 |
156,50 |
158,00 |
06/09 18:03 |
| Charter International PLC, Ord |
674,12 |
0,4% |
1.069.911 |
671,50 |
672,00 |
06/09 17:46 |
| Chaucer Holdings PLC |
45,50 |
0,0% |
1.606.731 |
45,25 |
45,50 |
06/09 17:35 |
| Chemring Group PLC |
2.781,08 |
0,1% |
112.339 |
2.784,00 |
2.785,00 |
06/09 17:46 |
| Chesnara PLC Ord 5p (WI) |
231,26 |
1,1% |
93.764 |
230,00 |
235,00 |
06/09 17:46 |
| Chime Communications PLC Ord 2 |
203,50 |
-2,2% |
58.468 |
201,00 |
203,50 |
06/09 17:35 |
| Chloride Group PLC |
374,60 |
-0,1% |
N/A |
374,20 |
374,60 |
06/09 3:46 |
| Chrysalis PLC Ord 64p |
100,00 |
0,0% |
4.950 |
96,00 |
103,00 |
06/09 17:35 |
| Cineworld Group PLCOrd 0.005p |
191,00 |
-0,4% |
79.483 |
191,00 |
194,25 |
06/09 17:35 |
| City Merchants High Yield Trus |
170,90 |
0,1% |
18.900 |
170,00 |
172,00 |
06/09 17:35 |
| City Natural Resources High Yi |
210,00 |
2,5% |
66.680 |
207,50 |
208,00 |
06/09 17:51 |
| City of London Investment Trus |
267,60 |
0,7% |
113.137 |
266,70 |
267,60 |
06/09 17:35 |
| Clarke (T) PLC |
138,50 |
3,3% |
46.070 |
137,50 |
142,00 |
06/09 17:57 |
| Clarkson PLC |
970,00 |
-1,6% |
8.023 |
950,00 |
970,00 |
06/09 17:35 |
| Clinton Cards PLC |
32,26 |
-1,6% |
10.000 |
31,00 |
32,50 |
06/09 17:35 |
| Close Brothers Group PLC |
676,18 |
0,5% |
115.717 |
675,00 |
676,00 |
06/09 17:46 |
| CLS Holdings PLC |
515,00 |
-0,3% |
3.234 |
508,00 |
515,00 |
06/09 17:35 |
| Cobham PLC Ord 2.5p |
222,17 |
1,2% |
1.998.027 |
222,10 |
222,30 |
06/09 17:39 |
| COLLINS STEWART ORD 25P |
81,50 |
1,5% |
26.864 |
81,00 |
83,00 |
06/09 17:35 |
| Colt Telecom Group S.A. EUR1.2 |
121,00 |
1,0% |
165.911 |
121,00 |
121,40 |
06/09 17:35 |
| Communisis PLC |
24,06 |
-1,0% |
7.500 |
24,00 |
25,00 |
06/09 17:35 |
| Compass Group PLC |
538,27 |
-0,2% |
1.942.451 |
538,50 |
539,00 |
06/09 17:53 |
| Computacenter PLC Ord 6p |
294,68 |
0,6% |
55.179 |
290,00 |
293,60 |
06/09 17:46 |
| Connaught PLCOrd 2p |
16,65 |
1,6% |
6.492.491 |
16,65 |
16,76 |
06/09 17:35 |
| Consort Medical Ord 10p |
425,00 |
0,1% |
19.292 |
419,25 |
425,00 |
06/09 17:35 |
| COOKSON GRP. ORD 100P |
462,68 |
-0,5% |
816.882 |
459,10 |
459,60 |
06/09 17:46 |
| Costain Group PLC Ord 50p |
217,85 |
0,7% |
11.006 |
214,00 |
219,00 |
06/09 17:35 |
| Cranswick PLC |
840,44 |
-0,5% |
57.244 |
834,00 |
840,00 |
06/09 17:46 |
| Croda International PLC |
1.354,00 |
0,4% |
195.878 |
1.354,00 |
1.355,00 |
06/09 17:35 |
| CSR PLC Ord 0.1p |
317,31 |
5,3% |
983.373 |
314,10 |
314,30 |
06/09 17:46 |
| Daejan Holdings PLC |
2.590,00 |
2,4% |
2.365 |
2.584,00 |
2.590,00 |
06/09 17:35 |
| Daily Mail and General Trust P |
487,17 |
0,5% |
492.976 |
484,60 |
485,70 |
06/09 18:00 |
| Dairy Crest Group PLC |
379,42 |
2,0% |
143.879 |
380,20 |
381,40 |
06/09 17:37 |
| Dana Petroleum PLC |
1.807,54 |
0,1% |
333.921 |
1.805,00 |
1.806,00 |
06/09 18:00 |
| Davis Service Group PLC Ord 30 |
381,20 |
0,5% |
62.972 |
381,80 |
383,80 |
06/09 17:49 |
| DE LA RUE ORD 44 152/175P |
705,52 |
-0,3% |
296.013 |
703,00 |
703,50 |
06/09 17:46 |
| Debenhams PLCOrd 0.01p (WI) |
62,09 |
1,1% |
1.867.304 |
62,00 |
62,05 |
06/09 17:46 |
| Dechra Pharmaceuticals PLC |
445,00 |
5,9% |
20.885 |
441,75 |
445,00 |
06/09 17:35 |
| DERWENT LONDON ORD 5P |
1.438,01 |
0,2% |
174.137 |
1.438,00 |
1.439,00 |
06/09 17:46 |
| Development Securities PLC |
250,00 |
-0,6% |
532.712 |
245,00 |
250,00 |
06/09 17:38 |
| Devro PLC |
236,00 |
-0,1% |
123.788 |
236,30 |
237,00 |
06/09 17:41 |
| Dexion Absolute Ld Ord 1p |
141,80 |
0,1% |
483.656 |
141,70 |
141,80 |
06/09 17:35 |
| DEXION COM. ORD NPV GBP |
77,02 |
0,0% |
400.000 |
77,00 |
78,00 |
06/09 17:35 |
| Dexion Equity Alternative Ld O |
100,01 |
0,2% |
3.497 |
100,00 |
101,25 |
06/09 17:35 |
| Dexion Trading Ld Ord NPV |
115,50 |
0,4% |
26.030 |
114,25 |
116,00 |
06/09 17:35 |
| Diageo PLC |
1.105,10 |
0,8% |
2.673.319 |
1.103,00 |
1.104,00 |
06/09 17:47 |
| Dignity PLC Ord 9p |
706,93 |
0,4% |
43.500 |
705,50 |
708,50 |
06/09 17:46 |
| Dimension Data Holdings PLC |
118,96 |
-0,4% |
4.332.081 |
119,30 |
119,70 |
06/09 17:44 |
| Diploma PLC |
264,00 |
1,8% |
60.337 |
262,25 |
264,00 |
06/09 17:35 |
| Domino Printing Sciences PLC |
474,00 |
-0,1% |
11.336 |
467,00 |
474,00 |
06/09 17:35 |
| DOMINO'S PIZZA ORD 1.5625P |
446,50 |
1,7% |
76.135 |
446,50 |
447,40 |
06/09 17:35 |
| DRAX ORD 11 16/29P |
408,26 |
0,3% |
814.110 |
407,10 |
408,00 |
06/09 17:46 |
| DSG International PLC Ord 2.5p |
25,77 |
-1,9% |
9.766.363 |
25,77 |
25,81 |
06/09 17:35 |
| DTZ Holdings PLC |
52,75 |
-2,3% |
40.950 |
52,75 |
53,75 |
06/09 17:35 |
| Dunedin Enterprise Investment |
294,00 |
0,7% |
38.969 |
281,00 |
293,00 |
06/09 18:15 |
| Dunedin Income Growth Inv Trus |
202,90 |
-0,5% |
19.108 |
201,00 |
203,00 |
06/09 17:35 |
| DUNELM (WI) ORD 1P (WI) |
393,51 |
1,5% |
55.826 |
391,60 |
392,80 |
06/09 17:46 |
| E2V TechnologiesPLC Ord 5p |
65,00 |
0,0% |
6.480 |
63,00 |
65,00 |
06/09 17:35 |
| EAGA ORD 0.1P |
100,00 |
-1,3% |
803.947 |
100,20 |
100,80 |
06/09 19:03 |
| Eastern European Trust PLC Ord |
275,00 |
1,3% |
5.733 |
273,00 |
281,00 |
06/09 17:35 |
| easyJet PLC |
381,61 |
1,4% |
1.876.701 |
381,10 |
381,80 |
06/09 17:46 |
| Ecofin Water&Powr Opportunitie |
133,00 |
-1,9% |
39.826 |
126,75 |
133,00 |
06/09 17:35 |
| Edinburgh Dragon Trust PLC |
230,50 |
1,2% |
150.886 |
226,70 |
231,60 |
06/09 17:35 |
| Edinburgh Investment Trust (Th |
421,60 |
0,8% |
101.017 |
420,40 |
421,60 |
06/09 17:35 |
| Edinburgh UK Tracker Trust PLC |
245,99 |
1,1% |
36.612 |
244,50 |
246,00 |
06/09 17:35 |
| Edinburgh US Tracker Trust PLC |
572,75 |
1,0% |
47.259 |
570,00 |
572,00 |
06/09 18:02 |
| Edinburgh Worldwide Investment |
251,65 |
1,2% |
35.335 |
243,00 |
251,75 |
06/09 17:35 |
| ELEC.& GEN.IT ORD 5P |
355,00 |
0,5% |
71.600 |
355,00 |
359,00 |
06/09 18:15 |
| Electra Investment Trust PLC |
1.300,00 |
0,0% |
10.819 |
1.300,00 |
1.303,00 |
06/09 17:35 |
| Electrocomponents PLC |
222,70 |
-1,0% |
577.901 |
221,60 |
222,00 |
06/09 17:46 |
| Elementis PLC |
87,22 |
1,0% |
1.398.215 |
87,20 |
87,50 |
06/09 17:40 |
| Emblaze Ltd |
50,75 |
-4,7% |
36.044 |
48,00 |
50,75 |
06/09 17:35 |
| ENT.INNS ORD 2.5P |
93,55 |
1,0% |
605.862 |
93,50 |
93,55 |
06/09 17:35 |
| EURASIAN (WI) ORD USD0.20 (WI) |
879,33 |
-1,0% |
624.507 |
875,50 |
876,00 |
06/09 17:46 |
| Euromoney Institutional Invest |
590,00 |
0,7% |
22.240 |
587,50 |
590,00 |
06/09 17:42 |
| Evolution Group (The) PLC |
92,00 |
1,1% |
30.689 |
87,00 |
92,00 |
06/09 17:35 |
| EXPERIAN (WI) ORD USD0.10 (WI) |
650,09 |
0,2% |
474.800 |
651,00 |
651,50 |
06/09 17:46 |
| F&C Asset Management PLC Ord 0 |
68,00 |
0,4% |
2.060.548 |
68,00 |
68,25 |
06/09 17:35 |
| F&C Capital and Income Investm |
205,00 |
0,7% |
32.569 |
203,00 |
207,00 |
06/09 17:35 |
| F&C PRIV. ORD ORD 1P |
123,00 |
0,0% |
27.891 |
121,50 |
123,00 |
06/09 17:35 |
| F&C Smaller Companies PLC |
452,00 |
0,6% |
10.727 |
445,00 |
452,00 |
06/09 17:35 |
| F&C US Smaller Companies PLC |
334,50 |
1,8% |
7.911 |
334,00 |
343,00 |
06/09 17:35 |
| Fenner PLC |
219,81 |
3,6% |
396.075 |
218,10 |
218,20 |
06/09 17:46 |
| Ferrexpo PLC Ord 10p (WI) |
313,50 |
-2,5% |
333.482 |
311,80 |
312,00 |
06/09 17:46 |
| FIBERWEB ORD 5P |
60,00 |
0,8% |
33.572 |
60,00 |
61,00 |
06/09 17:35 |
| Fidelity Asian Values PLC |
186,64 |
1,6% |
14.833 |
185,00 |
187,00 |
06/09 17:35 |
| Fidelity European Values PLC |
1.010,00 |
0,9% |
29.870 |
1.010,00 |
1.013,00 |
06/09 17:35 |
| Fidelity Special Values PLC |
547,00 |
-1,1% |
53.935 |
547,00 |
551,00 |
06/09 17:35 |
| FIDESSA GROUP ORD 10P |
1.377,86 |
0,8% |
10.587 |
1.380,00 |
1.384,00 |
06/09 17:46 |
| FILTRONA ORD 25P |
249,42 |
1,8% |
264.649 |
249,00 |
249,60 |
06/09 17:46 |
| Findel PLC |
7,67 |
10,9% |
986.246 |
7,67 |
7,83 |
06/09 17:35 |
| Finsbury Growth Trust PLC |
289,00 |
0,5% |
30.941 |
286,00 |
290,00 |
06/09 17:35 |
| FirstGroup PLC |
360,11 |
1,5% |
1.469.753 |
364,20 |
364,60 |
06/09 18:00 |
| Fisher (James) & Sons PLC |
500,00 |
3,1% |
75.732 |
485,00 |
500,00 |
06/09 17:35 |
| Foreign & Colonial Investment |
280,50 |
0,6% |
240.740 |
280,50 |
281,40 |
06/09 17:35 |
| Forth Ports PLC |
1.332,00 |
-2,2% |
8.384 |
1.324,00 |
1.332,00 |
06/09 17:35 |
| Fortune Oil PLC |
7,00 |
1,1% |
2.314.525 |
7,05 |
7,39 |
06/09 17:45 |
| Framlington Innovative Growth |
318,50 |
0,0% |
N/A |
317,00 |
320,00 |
06/09 3:46 |
| French Connection Group PLC Or |
44,90 |
0,6% |
41.946 |
44,50 |
45,00 |
06/09 17:35 |
| FRESNILLO (WI) ORD USD0.50 (WI |
1.103,03 |
-0,4% |
270.352 |
1.104,00 |
1.105,00 |
06/09 17:46 |
| FULLER,SMITH'A' 'A' ORD 40P |
561,00 |
0,6% |
5.461 |
555,00 |
572,00 |
06/09 17:35 |
| FUTURE ORD 1P |
18,40 |
1,4% |
81 |
18,25 |
19,00 |
06/09 17:35 |
| GALIFORM ORD 10P |
67,86 |
0,1% |
428.209 |
67,70 |
67,90 |
06/09 18:00 |
| Galliford Try PLC Ord 50p |
300,50 |
-1,6% |
13.930 |
300,50 |
308,25 |
06/09 17:35 |
| GAME Group (The) PLC |
72,10 |
-0,3% |
671.728 |
72,10 |
72,60 |
06/09 17:35 |
| Gartmore European Investment T |
562,20 |
1,1% |
4.798 |
562,00 |
565,00 |
06/09 17:35 |
| Gartmore Fledgling Investment |
384,75 |
0,3% |
18.647 |
383,00 |
386,00 |
06/09 17:35 |
| Gartmore Global Trust PLC |
324,00 |
0,0% |
10.289 |
322,00 |
331,00 |
06/09 17:35 |
| Gartmore Irish Growth Fund PLC |
638,01 |
0,3% |
13.664 |
638,00 |
643,00 |
06/09 17:35 |
| GEM DIAMONDS WI ORD USD0.01 (W |
195,00 |
0,8% |
30.944 |
194,10 |
195,00 |
06/09 17:35 |
| GENESIS E.M.F. PTG NPV |
495,00 |
1,4% |
39.270 |
492,00 |
498,00 |
06/09 17:44 |
| Genus PLC |
711,00 |
-1,2% |
10.033 |
710,00 |
711,00 |
06/09 17:35 |
| GKN PLC |
152,05 |
0,2% |
2.315.074 |
151,50 |
151,60 |
06/09 17:46 |
| GlaxoSmithKline PLC |
1.252,19 |
-1,5% |
7.370.631 |
1.249,00 |
1.249,50 |
06/09 17:46 |
| GLEESON (MJ) ORD 2P |
110,00 |
0,9% |
N/A |
107,00 |
115,00 |
06/09 17:35 |
| Go-Ahead Group (The) PLC |
1.174,02 |
-1,5% |
148.803 |
1.158,00 |
1.162,00 |
06/09 17:46 |
| Goldenport Holdings Inc |
121,70 |
0,0% |
4.200 |
118,00 |
123,00 |
06/09 17:35 |
| Goldman Sachs Dynamic Opp. Ld |
1,24 |
0,0% |
N/A |
1,23 |
1,25 |
06/09 17:35 |
| Goldman Sachs Dynamic Opp. Ld |
88,75 |
0,0% |
N/A |
88,00 |
89,50 |
06/09 17:35 |
| Goodwin PLC |
1.268,00 |
-1,4% |
150 |
1.220,00 |
1.280,00 |
06/09 17:35 |
| GR.PORTLAND ORD 12 1/2P |
327,44 |
1,1% |
314.155 |
328,60 |
329,10 |
06/09 17:46 |
| Grainger Trust PLC Ord 5p |
114,10 |
0,7% |
293.639 |
113,90 |
114,80 |
06/09 17:46 |
| Graphite Enterprise Trust PLC |
268,00 |
-1,1% |
38.887 |
261,00 |
263,00 |
06/09 18:52 |
| GREENE KING ORD 12.5P |
429,50 |
0,0% |
167.420 |
429,50 |
430,10 |
06/09 17:35 |
| Greggs PLC Ord 2p |
445,30 |
0,4% |
235.786 |
443,40 |
445,10 |
06/09 17:46 |
| Group 4 Securicor PLC Ord 25P |
256,12 |
-0,1% |
3.563.388 |
256,20 |
256,30 |
06/09 18:38 |
| Halfords Group PLC (WI) Ord 1p |
504,89 |
0,2% |
165.189 |
504,00 |
504,50 |
06/09 18:00 |
| Halma PLC |
287,31 |
-0,4% |
476.386 |
285,90 |
286,60 |
06/09 18:00 |
| Hammerson PLC |
376,14 |
0,4% |
739.073 |
375,20 |
375,30 |
06/09 17:36 |
| Hampson Industries PLC Ord 25p |
22,75 |
7,1% |
830.484 |
22,25 |
22,75 |
06/09 17:35 |
| Hansa Trust PLC |
814,00 |
0,3% |
1.165 |
812,00 |
840,00 |
06/09 17:35 |
| HANSA TST 'A' 'A'NON VTG ORD 5 |
804,00 |
0,2% |
640 |
795,00 |
814,00 |
06/09 17:35 |
| HANSARD (WI) ORD 50P (WI) |
169,00 |
0,6% |
7.250 |
168,00 |
170,00 |
06/09 17:35 |
| Hardy Oil & Gas PLC Ord USD0.0 |
234,00 |
0,0% |
29.941 |
234,00 |
234,75 |
06/09 17:35 |
| HARDY UNDER. BM COM SHS 20P (D |
234,00 |
2,0% |
403.306 |
230,00 |
234,00 |
06/09 17:35 |
| HARGREAVES (WI) ORD 0.4P (WI) |
389,49 |
-0,4% |
90.800 |
387,00 |
390,00 |
06/09 17:46 |
| Hays PLC |
98,90 |
-0,2% |
2.608.742 |
98,75 |
98,80 |
06/09 17:46 |
| Headlam Group PLC |
265,00 |
1,3% |
1.828 |
268,75 |
272,00 |
06/09 17:35 |
| Helical Bar PLC Ord 1p |
290,88 |
1,8% |
72.671 |
290,60 |
291,50 |
06/09 17:46 |
| Helphire Group PLC |
34,00 |
0,0% |
29.497 |
34,00 |
35,50 |
06/09 17:35 |
| HEND.FAR EAST ORD NPV |
312,75 |
1,0% |
58.883 |
311,25 |
312,75 |
06/09 17:35 |
| Henderson EuroTrust PLC |
490,00 |
0,0% |
10.681 |
485,00 |
491,00 |
06/09 17:35 |
| HENDERSON GRP ORD 12.5P |
133,73 |
1,2% |
776.872 |
133,40 |
133,80 |
06/09 17:43 |
| Henderson High Income Trust PL |
123,00 |
1,4% |
263.381 |
122,75 |
123,50 |
06/09 18:26 |
| Henderson Smaller Companies In |
247,74 |
0,3% |
24.386 |
244,50 |
248,50 |
06/09 17:35 |
| Henderson TR Pacific Investmen |
171,65 |
1,9% |
24.242 |
169,00 |
172,00 |
06/09 17:35 |
| Herald Investment Trust PLC |
403,50 |
1,0% |
79.646 |
400,00 |
404,00 |
06/09 17:35 |
| HERITAGE OIL ORD NPV |
332,91 |
1,2% |
798.325 |
333,40 |
334,00 |
06/09 17:46 |
| HgCapital Trust PLC |
825,00 |
-0,5% |
5.202 |
806,50 |
825,00 |
06/09 17:35 |
| Hikma Pharmaceuticals PLC Ord |
798,84 |
0,3% |
156.430 |
798,50 |
800,00 |
06/09 18:00 |
| Hill & Smith Holdings PLC |
277,01 |
4,3% |
80.301 |
276,00 |
277,00 |
06/09 17:46 |
| HILTON FOOD ORD 10P |
255,00 |
2,1% |
51.058 |
257,50 |
263,00 |
06/09 17:35 |
| HISCOX ORD 5P |
360,07 |
0,3% |
303.495 |
361,50 |
361,80 |
06/09 17:49 |
| HMV Group PLC |
62,25 |
5,9% |
3.455.425 |
62,25 |
62,50 |
06/09 17:35 |
| HOCHSCHILD (WI) ORD 50P (WI) |
367,51 |
-1,3% |
447.004 |
364,00 |
365,50 |
06/09 18:00 |
| HOGG ROB. (WI) ORD 1P (WI) |
27,00 |
0,0% |
45.373 |
27,00 |
28,00 |
06/09 17:35 |
| Holidaybreak PLC |
255,00 |
0,2% |
120.401 |
249,25 |
255,00 |
06/09 17:35 |
| HOME RETAIL WI ORD 330P (WI) |
226,93 |
2,7% |
3.059.558 |
227,10 |
227,20 |
06/09 17:46 |
| Homeserve PLC Ord 2.5p |
483,41 |
0,3% |
125.101 |
483,30 |
484,20 |
06/09 17:46 |
| HORNBY ORD 1P |
158,00 |
-1,9% |
23.044 |
153,00 |
158,00 |
06/09 17:35 |
| HSBC Holdings PLC |
662,98 |
1,3% |
14.529.960 |
662,80 |
663,00 |
06/09 18:04 |
| HSBC Infrastructure Company Ld |
115,10 |
-0,2% |
513.898 |
115,20 |
115,40 |
06/09 18:15 |
| Hunting PLC |
624,50 |
0,4% |
274.841 |
624,00 |
624,50 |
06/09 17:35 |
| Hyder Consulting PLC |
340,66 |
-1,3% |
900 |
325,25 |
345,00 |
06/09 17:35 |
| ICAP PLC Ord 10p |
431,21 |
-1,5% |
2.090.625 |
431,80 |
431,90 |
06/09 17:46 |
| IG Group Holdings PLC Ord 0.00 |
510,02 |
-0,2% |
993.709 |
509,50 |
510,50 |
06/09 17:46 |
| Imagination Technologies Group |
381,45 |
3,9% |
400.203 |
381,20 |
383,30 |
06/09 17:46 |
| IMI PLC |
741,74 |
-0,1% |
547.185 |
742,00 |
742,50 |
06/09 17:46 |
| IMPAX ASIAN ORD 1P |
116,50 |
0,4% |
59.000 |
115,50 |
117,25 |
06/09 17:35 |
| Impax Environmental Markets PL |
112,10 |
0,6% |
96.772 |
110,80 |
112,10 |
06/09 17:35 |
| Imperial Tobacco Group PLC |
1.858,00 |
0,2% |
714.659 |
1.858,00 |
1.859,00 |
06/09 17:35 |
| Inchcape PLC Ord 10p |
282,80 |
0,0% |
1.109.713 |
282,60 |
282,80 |
06/09 17:35 |
| INFORMA ORD 27P |
402,59 |
-0,5% |
552.839 |
401,30 |
401,60 |
06/09 17:46 |
| ING Global Real Estate Secs Ld |
72,87 |
-0,3% |
30.985 |
72,50 |
73,25 |
06/09 17:35 |
| ING UK Real Estate Income Trus |
45,50 |
0,0% |
559.615 |
45,25 |
46,00 |
06/09 18:17 |
| Inmarsat PLC Ord Eur0.0005 (WI |
695,52 |
0,4% |
330.062 |
695,00 |
695,50 |
06/09 17:46 |
| Innovation Group (The) PLC |
10,25 |
2,5% |
185.610 |
10,00 |
10,25 |
06/09 17:35 |
| Insight Foundation Property Ts |
39,50 |
0,6% |
175.762 |
38,75 |
39,50 |
06/09 17:35 |
| INT FERRO ORD NPV |
29,75 |
-1,7% |
184.596 |
29,00 |
29,75 |
06/09 17:35 |
| Intec Telecom Systems PLC |
59,25 |
-3,6% |
78.046 |
59,25 |
60,00 |
06/09 17:35 |
| INTERCON. HOTEL ORD 13 29/47P |
1.070,57 |
1,1% |
771.535 |
1.073,00 |
1.074,00 |
06/09 18:00 |
| Intermediate Capital Group PLC |
287,90 |
0,9% |
757.541 |
287,80 |
287,90 |
06/09 17:35 |
| International Personal Finance |
251,82 |
3,5% |
423.885 |
253,40 |
253,60 |
06/09 17:46 |
| International Power PLC |
389,78 |
-0,8% |
4.737.652 |
386,30 |
386,80 |
06/09 17:50 |
| Interserve PLC |
206,00 |
2,0% |
127.208 |
206,00 |
206,25 |
06/09 17:35 |
| Intertek Group PLC |
1.688,23 |
0,3% |
268.263 |
1.686,00 |
1.688,00 |
06/09 17:46 |
| INTL PUBLIC ORD 0.01P |
111,50 |
0,0% |
349.777 |
111,30 |
111,50 |
06/09 17:35 |
| INVENSYS ORD 10P |
249,98 |
1,6% |
3.675.786 |
250,50 |
250,60 |
06/09 17:46 |
| INVESCO Asia Trust PLC |
142,00 |
1,4% |
35.077 |
140,50 |
142,50 |
06/09 17:35 |
| Invesco English & Intl Tst PLC |
224,50 |
0,2% |
N/A |
222,00 |
228,00 |
06/09 17:35 |
| INVESCO Income Growth Trust PL |
182,50 |
0,1% |
8.307 |
181,50 |
183,00 |
06/09 17:35 |
| INVESCO PERP UK ORD 20P |
160,99 |
0,6% |
9.373 |
159,00 |
162,75 |
06/09 17:35 |
| INVESTEC ORD GBP0.0002 |
501,34 |
0,3% |
718.362 |
500,50 |
501,00 |
06/09 17:46 |
| IP2IPO Group PLC Ord 2p |
34,00 |
2,3% |
53.404 |
33,00 |
33,50 |
06/09 17:35 |
| ISIS Property Trust Ld Ord 1p |
95,00 |
-2,1% |
18.773 |
90,25 |
95,00 |
06/09 17:35 |
| ISIS Property Trust PLC 2 Ld O |
84,50 |
-2,1% |
42.991 |
82,00 |
84,50 |
06/09 17:35 |
| ITE Group PLC |
155,19 |
1,9% |
644.282 |
155,00 |
155,10 |
06/09 17:46 |
| ITV PLC Ord 10p |
58,97 |
-1,0% |
13.410.271 |
58,50 |
58,55 |
06/09 18:00 |
| Jardine Lloyd Thompson Group P |
574,00 |
0,9% |
38.323 |
573,50 |
574,00 |
06/09 17:35 |
| JJB Sports PLC |
12,05 |
0,0% |
1.643.623 |
12,00 |
12,25 |
06/09 17:35 |
| JKX Oil & Gas PLC |
313,29 |
-0,7% |
524.451 |
311,20 |
311,90 |
06/09 17:54 |
| John David Group PLC |
795,00 |
2,3% |
8.335 |
770,00 |
795,00 |
06/09 17:35 |
| Johnson Matthey PLC |
1.718,00 |
1,8% |
523.513 |
1.716,00 |
1.718,00 |
06/09 17:35 |
| Johnston Press PLC |
15,25 |
0,0% |
176.052 |
15,25 |
15,50 |
06/09 17:49 |
| JP Morgan Fleming American Inv |
722,00 |
0,6% |
28.337 |
716,50 |
722,00 |
06/09 17:35 |
| JP Morgan Fleming Chinese Inve |
145,50 |
1,0% |
181.946 |
145,00 |
147,00 |
06/09 17:35 |
| JP Morgan Fleming Claverhouse |
418,99 |
0,2% |
20.810 |
416,00 |
420,00 |
06/09 19:01 |
| JP Morgan Fleming Emerging Mar |
557,00 |
0,5% |
40.382 |
551,50 |
557,00 |
06/09 17:35 |
| JP Morgan Fleming Indian Inves |
439,00 |
1,5% |
152.839 |
437,50 |
439,00 |
06/09 18:15 |
| JP Morgan Fleming Japanese Sma |
130,26 |
1,3% |
867 |
132,00 |
134,00 |
06/09 17:35 |
| JP Morgan Fleming Mid Cap Inve |
406,50 |
0,4% |
12.775 |
406,00 |
415,00 |
06/09 17:35 |
| JP Morgan Fleming Overseas Inv |
778,10 |
0,6% |
6.456 |
777,00 |
797,00 |
06/09 17:35 |
| JP Morgan Fleming Smaller Comp |
391,44 |
-0,2% |
5.795 |
388,00 |
392,50 |
06/09 17:35 |
| JPMorgan Asian Investment Trus |
206,20 |
1,5% |
48.533 |
206,20 |
207,90 |
06/09 17:35 |
| JPMorgan Fleming Cont Eur IT P |
164,50 |
0,2% |
24.815 |
164,50 |
165,00 |
06/09 17:35 |
| JPMorgan Fleming Japanese IT P |
150,75 |
-2,1% |
199.227 |
150,75 |
151,25 |
06/09 17:35 |
| JPMorgan Russian Secs PLC Ord |
581,00 |
0,5% |
31.603 |
575,50 |
581,00 |
06/09 17:35 |
| Jupiter European Opportunities |
228,00 |
1,4% |
33.079 |
228,00 |
231,00 |
06/09 17:35 |
| JZ Capital Partners Ld Ord NPV |
295,50 |
-0,7% |
1.688 |
288,00 |
295,50 |
06/09 17:35 |
| Kazakhmys PLC Ord 20p (WI) |
1.267,62 |
-1,2% |
878.358 |
1.268,00 |
1.269,00 |
06/09 17:39 |
| Keller Group PLC |
587,50 |
1,4% |
11.908 |
585,00 |
587,50 |
06/09 17:35 |
| Kesa Electricals PLC |
134,85 |
0,6% |
783.849 |
133,90 |
134,50 |
06/09 17:46 |
| Kewill Systems PLC |
98,25 |
1,6% |
55.280 |
98,25 |
100,00 |
06/09 17:35 |
| Keystone Investment Trust PLC |
1.108,00 |
0,5% |
2.115 |
1.100,00 |
1.120,00 |
06/09 17:35 |
| Kier Group PLC |
1.046,00 |
1,6% |
28.745 |
1.046,00 |
1.048,00 |
06/09 17:35 |
| Kingfisher PLC |
215,96 |
1,1% |
2.710.364 |
217,80 |
217,90 |
06/09 17:49 |
| Kingston Communications (Hull) |
46,99 |
1,6% |
40.909 |
46,00 |
47,50 |
06/09 17:35 |
| KOFAX ORD 2.5P |
245,00 |
0,2% |
25.655 |
242,00 |
242,75 |
06/09 17:35 |
| LADBROKES ORD 28 1/3P |
138,53 |
1,9% |
1.487.317 |
138,00 |
138,10 |
06/09 17:49 |
| LAIRD ORD 28.125P |
133,84 |
-0,9% |
165.903 |
133,10 |
134,50 |
06/09 17:46 |
| LAMPRELL (WI) ORD 5P (WI) |
300,30 |
-4,1% |
282.157 |
296,50 |
296,80 |
06/09 18:50 |
| Lancashire Holdings Ld Com Shs |
539,37 |
0,2% |
283.352 |
539,50 |
540,00 |
06/09 18:00 |
| Land Securities Group PLC |
652,00 |
0,7% |
1.911.599 |
653,00 |
653,50 |
06/09 17:40 |
| Lavendon Group PLC |
54,00 |
2,4% |
6.287 |
53,00 |
54,00 |
06/09 17:35 |
| Law Debenture Corporation (The |
309,70 |
0,5% |
57.078 |
309,70 |
312,50 |
06/09 17:35 |
| Legal & General Group PLC |
94,93 |
-0,6% |
9.937.709 |
94,75 |
94,80 |
06/09 17:46 |
| Lloyds Banking Group PLC |
73,04 |
0,2% |
67.516.761 |
72,80 |
72,88 |
06/09 17:38 |
| LMS CAPITAL ORD 10P |
44,00 |
-1,7% |
123.163 |
42,00 |
44,25 |
06/09 17:35 |
| LogicaCMG PLC |
117,00 |
0,1% |
2.666.609 |
117,00 |
117,10 |
06/09 17:46 |
| London Stock Exchange Group PL |
698,52 |
-0,9% |
253.766 |
693,50 |
694,50 |
06/09 17:46 |
| Lonmin PLC |
1.612,66 |
0,4% |
312.499 |
1.604,00 |
1.605,00 |
06/09 17:46 |
| Lookers PLC Ord 5p |
54,00 |
-0,9% |
108.443 |
53,75 |
54,00 |
06/09 17:35 |
| Low & Bonar PLC |
38,00 |
-2,6% |
28.588 |
36,00 |
38,00 |
06/09 17:35 |
| Lowland Investment Co PLC |
650,00 |
-0,4% |
10.535 |
645,00 |
660,00 |
06/09 17:35 |
| LSL PROP (WI) ORD 0.2P (WI) |
245,00 |
0,0% |
N/A |
240,00 |
250,00 |
06/09 17:35 |
| LUMINAR GRP ORD 600P |
10,75 |
-2,3% |
271.819 |
9,79 |
10,75 |
06/09 17:35 |
| Majedie Investments PLC |
192,00 |
1,9% |
2.976 |
185,00 |
195,00 |
06/09 17:35 |
| Man Group PLC USD0.03428571 |
233,00 |
1,5% |
4.559.366 |
235,30 |
235,40 |
06/09 17:47 |
| Management Consulting Group PL |
24,29 |
-1,0% |
62.450 |
24,25 |
24,50 |
06/09 17:35 |
| Marks & Spencer Group PLC |
359,70 |
0,6% |
1.958.605 |
359,70 |
359,90 |
06/09 17:35 |
| MARSHALLS ORD 150P |
100,00 |
-1,5% |
96.022 |
100,00 |
101,00 |
06/09 17:35 |
| MARSTON'S ORD 7.375P |
95,75 |
0,8% |
821.970 |
95,50 |
95,75 |
06/09 17:35 |
| Martin Currie Pacific Trust PL |
242,26 |
0,9% |
9.500 |
240,00 |
247,50 |
06/09 17:35 |
| Martin Currie Portfolio Invest |
114,25 |
-0,2% |
36.838 |
114,00 |
114,50 |
06/09 17:35 |
| McBride PLC |
166,63 |
7,1% |
729.693 |
169,50 |
170,20 |
06/09 18:00 |
| McKay Securities PLC |
124,60 |
1,2% |
287 |
119,00 |
125,00 |
06/09 17:35 |
| Mears Group PLC |
268,48 |
1,7% |
157.972 |
269,25 |
270,00 |
06/09 17:48 |
| MECOM GRP ORD 60.85888P |
205,68 |
0,0% |
3.808 |
205,00 |
210,00 |
06/09 17:35 |
| MEDICX FUND ORD NPV |
73,95 |
0,0% |
26.902 |
72,00 |
74,00 |
06/09 17:35 |
| Meggitt PLC |
272,44 |
-0,4% |
954.953 |
271,70 |
272,10 |
06/09 18:00 |
| MELROSE ORD 0.2P |
266,07 |
0,7% |
1.459.855 |
268,50 |
269,00 |
06/09 18:00 |
| Melrose Resources PLC |
291,00 |
-0,9% |
98.522 |
291,00 |
292,00 |
06/09 17:35 |
| Menzies (John) PLC |
447,00 |
-0,7% |
10.921 |
441,75 |
447,00 |
06/09 17:35 |
| MERCANTILE ORD 25P |
967,00 |
0,7% |
90.943 |
967,00 |
969,00 |
06/09 17:35 |
| Merchants Trust (The) PLC |
372,80 |
-0,8% |
112.703 |
371,00 |
372,80 |
06/09 17:35 |
| Michael Page International PLC |
435,11 |
0,5% |
653.605 |
435,50 |
435,60 |
06/09 17:46 |
| Micro Focus International PLC |
316,90 |
0,3% |
428.929 |
316,70 |
316,90 |
06/09 17:35 |
| Millennium & Copthorne Hotels |
508,80 |
1,3% |
462.955 |
511,00 |
512,00 |
06/09 17:46 |
| Minerva PLC |
93,75 |
8,3% |
264.137 |
93,75 |
95,00 |
06/09 17:35 |
| Misys PLC |
287,40 |
0,7% |
691.749 |
287,40 |
287,70 |
06/09 17:35 |
| MITCHELLS & BUT ORD 8 13/24P |
309,06 |
0,6% |
375.719 |
306,30 |
307,10 |
06/09 18:00 |
| MITIE Group PLC |
205,00 |
0,0% |
178.086 |
204,80 |
205,00 |
06/09 17:35 |
| MONDI ORD EUR 0.20 |
496,90 |
-0,3% |
337.120 |
496,30 |
496,70 |
06/09 17:46 |
| Moneysupermarket.com Group PLC |
72,20 |
0,8% |
119.581 |
72,00 |
72,20 |
06/09 17:35 |
| Monks Investment Trust (The) P |
313,00 |
1,0% |
212.764 |
312,00 |
313,00 |
06/09 17:35 |
| Montanaro UK Smaller Companies |
282,00 |
0,6% |
4.092 |
280,25 |
282,00 |
06/09 17:35 |
| Morant Wright Japan Income Tru |
42,05 |
0,6% |
14.980 |
42,00 |
42,50 |
06/09 17:35 |
| Morgan Crucible Company (The) |
207,09 |
0,0% |
592.657 |
206,90 |
207,00 |
06/09 17:46 |
| Morgan Sindall PLC |
619,00 |
0,2% |
30.257 |
618,00 |
619,00 |
06/09 17:35 |
| Morrison (Wm) Supermarkets PLC |
289,36 |
0,0% |
4.550.284 |
289,20 |
289,40 |
06/09 17:46 |
| Mothercare PLC |
549,05 |
0,9% |
152.040 |
547,00 |
549,00 |
06/09 17:46 |
| Mouchel Parkman PLC |
126,25 |
-2,1% |
123.506 |
126,25 |
127,00 |
06/09 17:35 |
| Mucklow (A & J) Group PLC |
269,75 |
0,8% |
12.641 |
262,25 |
269,75 |
06/09 17:35 |
| Murray Income Trust PLC |
598,50 |
0,7% |
27.608 |
597,00 |
598,50 |
06/09 17:35 |
| Murray International Trust PLC |
889,50 |
2,0% |
128.226 |
887,50 |
889,50 |
06/09 17:35 |
| MWB GROUP UNITS (COMPR 1 ORD & |
37,50 |
0,7% |
47.128 |
37,00 |
38,00 |
06/09 17:35 |
| MWTOPS £ RED PART PREF SHS £ N |
980,50 |
-100,0% |
N/A |
N/A |
N/A |
25/08 3:46 |
| MWTOPS EUR RED PART PREF SHS E |
9,83 |
-100,0% |
N/A |
N/A |
N/A |
25/08 3:46 |
| Namakwa Diamonds Ld, Ord USD0. |
43,25 |
-1,2% |
N/A |
41,25 |
44,00 |
06/09 17:35 |
| National Express Group PLC |
238,91 |
1,1% |
557.514 |
238,50 |
239,00 |
06/09 17:46 |
| National Grid PLC Ord 11 17/43 |
542,95 |
-0,2% |
5.844.086 |
543,00 |
543,50 |
06/09 17:46 |
| NCC Group PLC Ord 1p (WI) |
437,00 |
0,6% |
51.671 |
430,00 |
435,00 |
06/09 18:15 |
| NEW FCPT ORD 1P |
89,90 |
-0,1% |
137.039 |
89,50 |
89,90 |
06/09 17:35 |
| New Star Investment Trust PLC |
70,50 |
0,0% |
N/A |
69,00 |
72,00 |
06/09 17:35 |
| Next PLC |
2.060,42 |
0,0% |
375.478 |
2.052,00 |
2.055,00 |
06/09 18:00 |
| North Atlantic Smaller Compani |
970,10 |
0,3% |
2.173 |
970,00 |
985,00 |
06/09 17:35 |
| Northern Foods PLC |
46,00 |
0,0% |
1.275.250 |
45,75 |
46,00 |
06/09 17:35 |
| Northgate PLC Ord 50p |
196,25 |
3,3% |
166.372 |
194,50 |
196,25 |
06/09 17:35 |
| Northumbrian Water Group PLC |
343,32 |
0,7% |
706.949 |
342,20 |
342,40 |
06/09 18:00 |
| Novae Group PLC Ord 100p |
333,44 |
0,5% |
659 |
330,00 |
339,50 |
06/09 17:35 |
| Old Mutual PLC |
135,68 |
-1,3% |
10.090.219 |
135,60 |
135,80 |
06/09 17:46 |
| Optos PLC Ord 2p (WI) |
96,50 |
4,3% |
5.000 |
95,00 |
97,00 |
06/09 17:35 |
| Oxford BioMedica PLC |
9,85 |
-0,7% |
554.577 |
9,75 |
9,90 |
06/09 17:35 |
| Oxford Instruments PLC |
369,00 |
1,3% |
18.322 |
360,00 |
369,00 |
06/09 17:35 |
| Pace Micro Technology PLC |
209,01 |
0,3% |
565.527 |
207,20 |
208,00 |
06/09 17:46 |
| Pacific Assets Trust PLC |
116,50 |
1,3% |
75.807 |
116,00 |
116,75 |
06/09 17:35 |
| Pacific Horizon Investment Tru |
152,03 |
1,3% |
77.807 |
151,50 |
154,00 |
06/09 17:35 |
| Pantheon Int'l Participations |
532,70 |
-1,0% |
22 |
531,00 |
538,00 |
06/09 17:35 |
| PARAGON GRP. ORD 100P |
142,90 |
0,6% |
651.191 |
142,80 |
142,90 |
06/09 17:37 |
| Partygaming PLC Ord 0.015p |
273,00 |
0,1% |
211.827 |
272,50 |
273,00 |
06/09 17:35 |
| PAYPOINT ORD 1/3P |
307,00 |
2,3% |
11.291 |
299,50 |
307,00 |
06/09 17:35 |
| Pearson PLC |
1.000,28 |
-0,9% |
761.235 |
1.000,00 |
1.001,00 |
06/09 17:46 |
| PENDRAGON ORD 5P |
21,75 |
-2,3% |
693.970 |
21,25 |
21,75 |
06/09 17:35 |
| PENNON GROUP ORD 40.7P |
592,52 |
0,4% |
756.379 |
592,00 |
593,50 |
06/09 17:46 |
| Perpetual Income & Growth Inve |
228,40 |
0,3% |
82.870 |
225,70 |
228,40 |
06/09 17:35 |
| Persimmon PLC |
396,36 |
1,1% |
1.612.784 |
396,80 |
396,90 |
06/09 18:00 |
| Personal Assets Trust PLC |
30.100,00 |
0,3% |
338 |
29.800,00 |
30.100,00 |
06/09 18:18 |
| Peter Hambro Mining PLC |
1.146,34 |
-2,0% |
334.985 |
1.113,00 |
1.115,00 |
06/09 18:00 |
| Petrofac Ld Ord USD0.025 (WI) |
1.418,10 |
-0,9% |
626.193 |
1.416,00 |
1.417,00 |
06/09 17:46 |
| PHOENIX IT (WI) ORD 1P (WI) |
198,50 |
1,3% |
18.073 |
197,25 |
198,50 |
06/09 17:35 |
| Photo-Me International PLC |
53,53 |
0,9% |
31.210 |
53,50 |
54,50 |
06/09 17:35 |
| Polar Capital Technology Trust |
302,20 |
1,2% |
125.159 |
299,10 |
302,20 |
06/09 17:35 |
| Premier Farnell PLC |
240,61 |
0,2% |
673.060 |
240,00 |
240,50 |
06/09 17:46 |
| Premier Foods PLC Ord 1p (WI) |
19,79 |
-4,9% |
7.097.620 |
19,79 |
19,85 |
06/09 17:35 |
| PREMIER OIL ORD 50P |
1.579,23 |
-2,2% |
730.478 |
1.579,00 |
1.582,00 |
06/09 17:46 |
| Primary Health Properties PLC |
308,50 |
-0,2% |
33.543 |
307,25 |
308,50 |
06/09 17:35 |
| ProStrakan Group PLC Ord 5p (W |
78,50 |
-3,2% |
37.008 |
74,50 |
78,50 |
06/09 17:35 |
| Provident Financial PLC Ord 2 |
855,03 |
0,6% |
266.862 |
854,50 |
855,00 |
06/09 17:46 |
| Prudential PLC |
587,14 |
0,3% |
3.337.342 |
588,00 |
588,50 |
06/09 17:46 |
| Psion PLC Ord 15p |
99,00 |
3,1% |
104.879 |
98,50 |
102,25 |
06/09 17:35 |
| Punch Taverns PLC |
87,50 |
1,2% |
543.551 |
87,15 |
87,50 |
06/09 17:35 |
| PV Crystalox Solar PLC Ord 2p |
54,75 |
-0,5% |
143.723 |
53,50 |
54,75 |
06/09 17:35 |
| PZ CUSSONS ORD 1P |
329,20 |
0,6% |
58.462 |
328,10 |
329,20 |
06/09 17:35 |
| QinetiQ Group PLC Ord 1p (WI) |
116,30 |
2,0% |
526.419 |
116,20 |
116,30 |
06/09 17:35 |
| Quintain Estates & Development |
38,50 |
6,9% |
521.786 |
38,00 |
38,50 |
06/09 17:35 |
| R.E.A. Holdings PLC |
670,00 |
3,3% |
35.579 |
670,00 |
688,00 |
06/09 17:35 |
| RANDGOLD RES. ORD $0.05 |
5.966,16 |
1,8% |
179.341 |
6.010,00 |
6.015,00 |
06/09 17:46 |
| RANK GRP. ORD 13 8/9P |
115,80 |
3,2% |
84.283 |
115,80 |
116,10 |
06/09 17:35 |
| Rathbone Brothers PLC |
854,50 |
-0,2% |
84.467 |
852,00 |
854,50 |
06/09 17:35 |
| Real Estate Opportunities Ltd |
3,20 |
6,7% |
250.707 |
3,00 |
3,40 |
06/09 17:35 |
| RECKITT BEN. GP ORD 2000P |
3.357,38 |
0,8% |
814.730 |
3.356,00 |
3.357,00 |
06/09 17:46 |
| Redrow PLC |
123,80 |
1,1% |
392.053 |
123,80 |
123,90 |
06/09 17:35 |
| Reed Elsevier PLC Ord 14 51/11 |
542,05 |
-0,1% |
1.337.404 |
542,00 |
542,50 |
06/09 17:46 |
| REGUS ORD 1P |
74,43 |
-0,4% |
1.118.590 |
73,25 |
73,30 |
06/09 18:00 |
| Renishaw PLC |
867,74 |
-0,4% |
39.532 |
865,00 |
875,50 |
06/09 17:46 |
| Renovo Group PLC Ord 10p (WI) |
22,25 |
0,0% |
46.335 |
22,25 |
23,00 |
06/09 17:35 |
| Rentokil Initial PLC Ord 100p |
102,10 |
2,4% |
13.017.201 |
101,90 |
102,00 |
06/09 17:46 |
| Resolution Ld Ord NPV |
253,80 |
0,3% |
1.914.089 |
253,10 |
253,30 |
06/09 17:49 |
| Restaurant Group PLC Ord 28 1/ |
263,62 |
1,2% |
1.253.172 |
262,70 |
263,70 |
06/09 17:46 |
| Rexam PLC |
316,40 |
0,2% |
821.221 |
316,40 |
316,50 |
06/09 17:35 |
| Ricardo PLC |
278,00 |
-1,8% |
3.597 |
272,00 |
278,00 |
06/09 17:35 |
| RIGHTMOVE GRP ORD 335P |
697,64 |
-0,4% |
91.096 |
690,50 |
693,00 |
06/09 17:46 |
| Rio Tinto PLC |
3.549,40 |
-0,7% |
2.726.603 |
3.510,00 |
3.511,00 |
06/09 17:47 |
| RIT Capital Partners PLC |
1.155,37 |
1,0% |
67.475 |
1.155,00 |
1.159,00 |
06/09 17:46 |
| RM PLC |
133,25 |
6,3% |
23.263 |
140,50 |
145,00 |
06/09 17:36 |
| Robert Walters PLC |
242,00 |
-1,7% |
64.198 |
234,00 |
242,00 |
06/09 17:36 |
| Robert Wiseman Dairies PLC |
497,00 |
1,2% |
14.562 |
494,80 |
497,00 |
06/09 17:35 |
| ROK ORD 2P |
19,50 |
1,3% |
639.236 |
19,50 |
20,00 |
06/09 17:35 |
| Rolls-Royce Group PLC |
570,93 |
0,3% |
1.626.817 |
573,50 |
574,00 |
06/09 18:00 |
| Rotork PLC |
1.629,00 |
0,5% |
81.062 |
1.629,00 |
1.630,00 |
06/09 17:35 |
| Royal & Sun Alliance Insurance |
127,27 |
0,7% |
5.321.864 |
127,00 |
127,20 |
06/09 17:46 |
| Royal Bank of Scotland Group ( |
46,78 |
0,7% |
52.464.947 |
46,90 |
46,95 |
06/09 18:00 |
| Royal Dutch Shell PLC 'A' Ord |
1.830,49 |
0,8% |
776.551 |
1.827,00 |
1.828,00 |
06/09 17:46 |
| Royal Dutch Shell PLC 'B' Ord |
1.761,18 |
0,5% |
1.503.007 |
1.761,00 |
1.761,50 |
06/09 17:46 |
| RPC Group PLC |
280,76 |
-0,3% |
9.878 |
285,75 |
288,00 |
06/09 18:15 |
| RPS Group PLC |
175,14 |
-1,0% |
2.026.776 |
175,20 |
175,40 |
06/09 17:46 |
| SABMiller PLC |
1.941,16 |
0,1% |
1.093.916 |
1.945,00 |
1.945,50 |
06/09 17:46 |
| SAFESTORE (WI) ORD 1P (WI) |
122,00 |
0,8% |
30.544 |
118,00 |
122,00 |
06/09 17:35 |
| Sage Group (The) PLC |
252,70 |
0,0% |
1.540.961 |
252,50 |
252,70 |
06/09 17:46 |
| SAINSBURY(J) ORD 28 4/7P |
372,04 |
0,9% |
2.240.375 |
371,80 |
371,90 |
06/09 17:46 |
| SALAMANDER (WI) ORD 10P (WI) |
235,50 |
-1,5% |
337.851 |
235,50 |
236,90 |
06/09 17:35 |
| Savills PLC Ord 2.5p |
321,99 |
0,3% |
231.725 |
319,40 |
321,00 |
06/09 17:46 |
| Schroder AsiaPacific Fund PLC |
197,35 |
1,8% |
2.512 |
197,25 |
199,50 |
06/09 17:35 |
| Schroder Income Growth Fund PL |
188,85 |
0,3% |
19.173 |
188,75 |
189,00 |
06/09 17:35 |
| Schroder Japan Growth Fund PLC |
78,61 |
1,3% |
24.422 |
77,50 |
79,50 |
06/09 17:35 |
| Schroder Oriental Income Fund |
144,00 |
1,6% |
264.647 |
143,25 |
144,50 |
06/09 17:35 |
| Schroder UK Growth Fund PLC |
117,00 |
-0,4% |
48.120 |
117,00 |
118,00 |
06/09 17:35 |
| Schroder UK Mid & Small Cap Fu |
207,00 |
0,7% |
16.679 |
205,00 |
208,75 |
06/09 18:26 |
| SCHRODERS NV NON-VTG SHS ú1 |
1.141,03 |
0,3% |
29.137 |
1.135,00 |
1.138,00 |
06/09 17:46 |
| Schroders PLC |
1.396,44 |
0,3% |
139.992 |
1.394,00 |
1.395,00 |
06/09 17:46 |
| Scott Wilson Group PLC Ord 10p |
289,00 |
0,1% |
2.687 |
289,00 |
289,50 |
06/09 17:35 |
| Scottish & Southern Energy PLC |
1.163,35 |
0,5% |
1.002.499 |
1.163,00 |
1.164,00 |
06/09 17:39 |
| Scottish American Investment C |
214,99 |
0,5% |
31.382 |
212,00 |
215,00 |
06/09 17:35 |
| Scottish Investment Trust PLC |
439,50 |
1,0% |
54.692 |
439,00 |
439,50 |
06/09 17:35 |
| Scottish Mortgage Investment T |
606,00 |
0,7% |
147.637 |
604,00 |
606,00 |
06/09 17:35 |
| Scottish Oriental Smaller Co's |
508,00 |
0,5% |
14.265 |
504,00 |
510,00 |
06/09 17:35 |
| SDL PLC |
563,29 |
1,1% |
466.414 |
562,00 |
564,00 |
06/09 17:46 |
| Securities Trust of Scotland P |
97,00 |
0,0% |
39.683 |
95,75 |
97,25 |
06/09 17:35 |
| SEGRO ORD 10P |
276,94 |
-0,7% |
3.306.905 |
274,80 |
275,00 |
06/09 17:46 |
| Senior PLC |
125,00 |
4,3% |
838.501 |
125,00 |
125,20 |
06/09 17:46 |
| SEPURA (WI) ORD 0.000005P (WI) |
41,95 |
0,0% |
43 |
41,50 |
42,00 |
06/09 17:35 |
| Serco Group PLC |
612,02 |
1,7% |
2.788.558 |
613,00 |
614,00 |
06/09 17:46 |
| SEVERFIELD ORD 2.5P |
204,00 |
1,2% |
88.751 |
204,00 |
205,00 |
06/09 17:35 |
| SEVERN TRENT ORD 97 17/19P |
1.332,60 |
0,2% |
855.003 |
1.333,00 |
1.334,00 |
06/09 18:41 |
| Shaftesbury PLC |
429,92 |
-0,3% |
189.915 |
429,40 |
429,70 |
06/09 17:46 |
| Shanks Group PLC |
100,00 |
0,0% |
218.735 |
100,00 |
100,10 |
06/09 17:35 |
| SHIRE ORD 5P |
1.460,81 |
0,6% |
431.141 |
1.459,00 |
1.460,00 |
06/09 17:46 |
| Shires Income PLC |
186,90 |
0,8% |
12.057 |
183,00 |
189,00 |
06/09 17:38 |
| SIG PLC |
100,82 |
-0,3% |
817.286 |
100,40 |
100,70 |
06/09 17:46 |
| Smith & Nephew PLC |
549,13 |
-1,4% |
3.404.244 |
547,50 |
548,00 |
06/09 17:46 |
| Smith (DS) PLC |
147,70 |
1,4% |
450.482 |
147,70 |
147,80 |
06/09 17:35 |
| SMITHS GROUP ORD 37.5P |
1.199,37 |
-0,2% |
447.228 |
1.198,00 |
1.200,00 |
06/09 17:46 |
| SMITHS NEWS ORD 365P |
103,25 |
0,0% |
85.124 |
103,25 |
104,50 |
06/09 17:35 |
| Soco International PLC Ord 5p |
444,99 |
1,6% |
880.687 |
443,50 |
443,70 |
06/09 17:49 |
| Southern Cross Healthcare Grp |
32,10 |
-7,9% |
950.998 |
32,00 |
32,25 |
06/09 17:38 |
| Spectris PLC |
967,68 |
2,4% |
159.672 |
964,50 |
965,00 |
06/09 17:46 |
| Speedy Hire PLC |
24,03 |
1,1% |
3.353.513 |
23,50 |
23,75 |
06/09 18:14 |
| SPICE ORD 2P |
66,25 |
-0,4% |
2.028.610 |
66,00 |
66,25 |
06/09 17:35 |
| Spirax-Sarco Engineering PLC |
1.645,39 |
0,5% |
57.179 |
1.642,00 |
1.644,00 |
06/09 18:00 |
| Spirent PLC |
133,60 |
1,8% |
301.063 |
133,60 |
133,70 |
06/09 17:35 |
| SPORTECH ORD 50P |
38,10 |
1,3% |
19.791 |
37,75 |
39,00 |
06/09 17:35 |
| SPORTSDIRECT WI ORD 10P (WI) |
113,50 |
-0,5% |
131.362 |
113,30 |
113,50 |
06/09 17:35 |
| SSL International PLC |
1.158,00 |
-0,1% |
570.585 |
1.156,00 |
1.158,00 |
06/09 18:15 |
| St Ives PLC |
72,95 |
0,3% |
4.570 |
72,75 |
78,00 |
06/09 17:35 |
| St James's Place Capital PLC |
263,08 |
-0,9% |
375.300 |
263,00 |
263,10 |
06/09 17:51 |
| St Modwen Properties PLC |
173,00 |
1,7% |
71.147 |
168,70 |
173,00 |
06/09 17:35 |
| STAGECOACH ORD 56/57P |
186,81 |
-0,1% |
1.634.510 |
186,50 |
186,70 |
06/09 17:46 |
| STAND LIFE UK ORD 25P |
169,00 |
2,7% |
26.296 |
165,00 |
169,00 |
06/09 17:35 |
| Standard Chartered PLC |
1.862,66 |
-0,5% |
2.012.291 |
1.860,00 |
1.861,00 |
06/09 17:46 |
| Standard Life Equity Income Tr |
291,00 |
0,9% |
7.497 |
286,00 |
291,00 |
06/09 17:35 |
| Standard Life European Private |
114,75 |
-0,4% |
27.072 |
114,25 |
117,50 |
06/09 17:35 |
| Standard Life Inv Prop Inc Tst |
64,75 |
-0,4% |
76.087 |
63,75 |
65,00 |
06/09 17:35 |
| Standard Life PLC Ord 10p |
214,09 |
0,3% |
2.993.826 |
214,60 |
214,80 |
06/09 17:46 |
| STHREE (WI) ORD 1P (WI) |
268,70 |
-2,1% |
64.575 |
268,10 |
268,70 |
06/09 17:35 |
| STOBART ORD 10P |
140,50 |
0,4% |
80.267 |
140,50 |
140,80 |
06/09 17:43 |
| SVG Capital PLC |
157,50 |
0,8% |
23.869 |
157,10 |
157,50 |
06/09 17:35 |
| SVM GLOBAL ORD 25P |
257,10 |
0,8% |
58.536 |
257,00 |
259,00 |
06/09 17:35 |
| SVM UK Active Fund PLC Ord 25p |
143,00 |
-1,0% |
2.097 |
141,00 |
145,00 |
06/09 17:35 |
| SYNERGY HLTH. ORD 0.625P |
704,50 |
-0,1% |
18.615 |
697,00 |
704,50 |
06/09 17:35 |
| TALVIVAARA (WI) ORD NPV (CDI) |
444,33 |
-1,5% |
333.568 |
435,30 |
435,80 |
06/09 17:46 |
| Tapestry Investment Company Pc |
87,50 |
0,0% |
N/A |
85,00 |
90,00 |
06/09 17:35 |
| Tate & Lyle PLC |
443,73 |
1,0% |
2.648.954 |
438,50 |
438,70 |
06/09 18:00 |
| TAYLOR WIMPEY ORD 25P |
28,63 |
0,2% |
9.894.840 |
28,57 |
28,63 |
06/09 17:35 |
| Ted Baker PLC |
538,05 |
0,3% |
155 |
535,00 |
550,00 |
06/09 17:35 |
| TELECITY (WI) ORD 0.2P (WI) |
486,19 |
-0,5% |
318.406 |
485,30 |
485,50 |
06/09 17:46 |
| Telecom plus PLC |
360,30 |
-1,4% |
15.248 |
356,00 |
374,00 |
06/09 17:35 |
| Temple Bar Investment Trust PL |
791,00 |
1,2% |
15.595 |
791,00 |
797,50 |
06/09 17:35 |
| Templeton Emerging Markets Inv |
566,50 |
1,2% |
455.695 |
567,50 |
570,00 |
06/09 18:15 |
| Tesco PLC |
414,76 |
0,4% |
8.391.609 |
414,80 |
414,85 |
06/09 17:46 |
| Thames River Multi Hedge PCC L |
111,00 |
-0,2% |
493.051 |
111,00 |
111,50 |
06/09 17:35 |
| THE EURO INV ORD 25P |
521,50 |
0,5% |
5.945 |
521,00 |
525,00 |
06/09 17:35 |
| THOMAS COOK ORD EUR0.10 |
194,07 |
1,0% |
1.123.848 |
194,00 |
194,30 |
06/09 17:46 |
| Thorntons PLC |
84,75 |
-0,9% |
5.708 |
80,00 |
85,00 |
06/09 17:35 |
| Throgmorton Trust (The) PLC |
149,25 |
0,5% |
9.089 |
146,25 |
149,50 |
06/09 17:35 |
| Tomkins PLC |
323,17 |
0,1% |
2.468.473 |
323,30 |
323,40 |
06/09 17:41 |
| Topps Tiles PLC Ord 3 1/3p |
55,00 |
0,5% |
453.444 |
55,00 |
55,75 |
06/09 17:35 |
| Town Centre Securities PLC |
136,00 |
0,0% |
4.826 |
135,00 |
140,00 |
06/09 17:35 |
| TR European Growth Trust PLC |
348,50 |
0,1% |
48.653 |
347,00 |
350,00 |
06/09 17:35 |
| TR PROP.INV.SIG SIGMA SHS 12.5 |
66,70 |
-0,5% |
79.312 |
66,00 |
66,80 |
06/09 17:35 |
| TR Property Investment Trust P |
149,00 |
1,1% |
239.020 |
149,00 |
150,10 |
06/09 17:35 |
| Travis Perkins PLC |
801,52 |
-0,1% |
822.507 |
802,50 |
804,00 |
06/09 17:46 |
| Tribal Group PLC |
81,25 |
2,8% |
26.925 |
81,25 |
84,00 |
06/09 17:35 |
| Trinity Mirror PLC |
115,75 |
-1,3% |
175.199 |
115,75 |
116,00 |
06/09 17:35 |
| TROY INCOME ORD 25P |
47,10 |
0,5% |
83.061 |
47,00 |
48,00 |
06/09 17:35 |
| TT electronics PLC |
141,47 |
-1,6% |
146.235 |
140,00 |
140,50 |
06/09 18:05 |
| TUI TRAVEL ORD 10P |
221,40 |
-0,9% |
1.567.916 |
221,30 |
221,40 |
06/09 17:35 |
| TULLETT PREBON ORD 325P |
386,50 |
-0,7% |
162.711 |
386,50 |
387,40 |
06/09 17:35 |
| Tullow Oil PLC |
1.169,55 |
2,3% |
4.078.713 |
1.182,00 |
1.183,00 |
06/09 17:46 |
| UK Coal PLC |
39,33 |
1,3% |
259.076 |
39,25 |
39,75 |
06/09 17:43 |
| UK COMM PROP ORD 25P |
79,30 |
2,1% |
185.351 |
77,95 |
79,30 |
06/09 17:35 |
| UK MAIL GROUP ORD 10P |
376,00 |
1,1% |
15.097 |
373,00 |
375,00 |
06/09 17:35 |
| Ultra Electronics Holdings PLC |
1.728,46 |
-0,3% |
135.918 |
1.725,00 |
1.729,00 |
06/09 17:46 |
| UMECO PLC |
418,58 |
0,8% |
886.084 |
416,00 |
420,00 |
06/09 17:35 |
| Unilever PLC Ord 3 1/9p |
1.757,20 |
1,0% |
1.029.250 |
1.758,00 |
1.759,00 |
06/09 18:00 |
| Unite Group PLC |
202,67 |
0,4% |
159.489 |
199,00 |
200,00 |
06/09 17:46 |
| United Business Media Ld, Ord |
569,78 |
-1,6% |
366.290 |
568,50 |
569,00 |
06/09 17:46 |
| United Utilities Group PLC Ord |
586,52 |
0,5% |
1.592.254 |
587,00 |
587,50 |
06/09 18:00 |
| UTV MEDIA ORD 5P |
124,80 |
-1,2% |
248 |
121,00 |
128,00 |
06/09 17:35 |
| Value & Income Trust PLC |
162,75 |
0,8% |
16.293 |
161,00 |
164,25 |
06/09 17:38 |
| Vectura Group PLC Ord 0.025p |
54,75 |
5,8% |
252.083 |
54,00 |
54,75 |
06/09 18:43 |
| Vedanta Resources PLC Ord USD0 |
2.010,90 |
-0,8% |
497.399 |
2.002,00 |
2.006,00 |
06/09 18:01 |
| Victrex PLC |
1.142,70 |
1,8% |
19.602 |
1.140,00 |
1.143,00 |
06/09 17:46 |
| Vitec Group (The) PLC |
436,00 |
0,5% |
1.269 |
430,00 |
433,75 |
06/09 17:35 |
| VODAFONE GRP. ORD USD0.11 3/7 |
159,69 |
0,4% |
46.432.864 |
159,60 |
159,80 |
06/09 17:51 |
| Vp PLC |
160,00 |
2,2% |
7.076 |
155,00 |
167,00 |
06/09 17:35 |
| Weir Group PLC |
1.278,40 |
-1,8% |
436.609 |
1.281,00 |
1.283,00 |
06/09 17:46 |
| WELLSTREAM (WI) ORD 1P (WI) |
547,00 |
-2,0% |
185.380 |
543,50 |
546,50 |
06/09 17:46 |
| Wetherspoon (J D) PLC |
447,05 |
3,4% |
388.181 |
446,30 |
446,50 |
06/09 17:51 |
| WH SMITH ORD 22 6/67P |
432,93 |
3,4% |
180.919 |
435,00 |
435,30 |
06/09 17:46 |
| WHITBREAD ORD 76 122/153P |
1.512,00 |
0,3% |
507.822 |
1.512,00 |
1.513,00 |
06/09 17:35 |
| Wichford PLC Ord 10p |
8,00 |
0,6% |
1.398.071 |
8,00 |
8,10 |
06/09 17:40 |
| William Hill PLC |
177,27 |
1,4% |
1.765.160 |
176,30 |
176,40 |
06/09 17:46 |
| Wilmington Group PLC |
136,96 |
0,4% |
700 |
135,00 |
137,00 |
06/09 17:35 |
| Wincanton PLC |
226,75 |
-0,5% |
838.020 |
227,00 |
228,00 |
06/09 18:13 |
| Witan Investment Trust PLC |
449,60 |
0,7% |
18.994 |
449,60 |
451,60 |
06/09 17:35 |
| WITAN PAC ORD 25P |
190,00 |
1,5% |
20.244 |
186,00 |
190,00 |
06/09 17:35 |
| Wolfson Microelectronics PLC O |
225,75 |
3,8% |
81.973 |
225,75 |
226,00 |
06/09 17:35 |
| Wolseley PLC Ord 10p |
1.362,41 |
-1,0% |
615.612 |
1.361,00 |
1.362,00 |
06/09 17:38 |
| WOOD GRP(J) ORD 3 1/3P |
385,91 |
1,1% |
2.157.532 |
386,30 |
386,40 |
06/09 17:46 |
| Workspace Group PLC |
19,75 |
1,3% |
1.657.675 |
19,50 |
20,00 |
06/09 17:37 |
| WPP ORD 10P |
682,52 |
-0,1% |
2.577.554 |
681,50 |
682,50 |
06/09 17:46 |
| WSP Group PLC |
377,25 |
-0,5% |
7.128 |
372,00 |
385,00 |
06/09 17:35 |
| XCHANGING WI ORD 5P (WI) |
135,80 |
0,3% |
160.929 |
135,20 |
135,80 |
06/09 17:35 |
| XP POWER ORD 1P (DI) |
860,00 |
1,0% |
4.243 |
840,00 |
860,00 |
06/09 17:35 |
| Xstrata PLC |
1.089,69 |
-1,1% |
8.527.557 |
1.089,00 |
1.089,50 |
06/09 17:48 |
| Yell Group PLC |
16,10 |
-4,0% |
14.182.922 |
16,05 |
16,10 |
06/09 17:46 |
| Yule Catto & Co PLC |
230,00 |
1,4% |
109.393 |
230,00 |
230,50 |
06/09 17:36 |
|
|
|
|
|
|
|
|
Mejores/peores |
|
|
|
|
Último |
Var. |
| Findel PLC |
7,67 |
10,9% |
| Minerva PLC |
93,75 |
8,3% |
| Arena Leis.. |
33,03 |
8,1% |
| Hampson In.. |
22,75 |
7,1% |
| McBride PLC |
166,63 |
7,1% |
|
| ARRIVA PLC |
773,00 |
-100,0% |
| MWTOPS £ R.. |
980,50 |
-100,0% |
| MWTOPS EUR.. |
9,83 |
-100,0% |
| Southern C.. |
32,10 |
-7,9% |
| Premier Fo.. |
19,79 |
-4,9% |
|
|
|
|
|
|
UK FTSE All Share
