skip to content

UK FTSE All Share

Prices at 16:40 on 22/05/2015

Current 3818.84 | Low 3809.06 | High 3833.59 | Change 0.26%

Market Performance

EPIC Company Currency Price Change Change
(%)
Time/Date
III 3i Group p sterling 559.54 -0.50 -0.09 22 May 18:15
3IN 3i Infrastructure p sterling 169.70 -0.60 -0.35 22 May 18:15
FOUR 4imprint Group p sterling 1090.44 3.00 0.27 22 May 18:15
888 888 Holdings p sterling 166.75 0.25 0.15 22 May 18:15
AA. AA p sterling 405.00 -3.50 -0.86 22 May 18:15
AAIF Aberdeen Asian Income Fund p sterling 198.50 3.00 1.53 22 May 18:15
AAS Aberdeen Asian Smaller Companies Investment Trust p sterling 860.00 6.00 0.69 22 May 18:15
ADN Aberdeen Asset Management p sterling 448.50 0.00 0.00 22 May 18:15
ABD Aberdeen New Dawn Investment Trust p sterling 190.00 1.76 0.93 22 May 18:15
ANW Aberdeen New Thai Investment Trust p sterling 418.25 4.13 0.98 22 May 18:15
AUKT Aberdeen Uk Tracker Trust p sterling 329.00 -1.25 -0.38 22 May 18:15
AGIT Aberforth Geared Income Trust p sterling 191.00 0.00 0.00 22 May 18:15
ASL Aberforth Smaller Companies Trust p sterling 1193.00 1.00 0.08 22 May 18:15
ACA Acacia Mining Ord 10p p sterling 299.70 5.80 1.97 22 May 18:15
ACD AcenciA Debt Strategies p sterling 109.00 2.75 2.59 22 May 18:15
ADM Admiral Group p sterling 1478.00 -3.00 -0.20 22 May 18:15
ADMF Advance Developing Markets Fd p sterling 463.04 4.38 0.94 22 May 18:15
CNCT afhp p sterling 160.75 -0.63 -0.39 22 May 18:15
AFR Afren p sterling 3.20 0.06 1.91 22 May 18:15
AGA AGA Rangemaster Group p sterling 114.25 2.25 2.00 22 May 18:15
AGK Aggreko p sterling 1595.00 -16.00 -0.99 22 May 18:15
ANH Al Noor Hospitals Group p sterling 957.50 12.50 1.32 22 May 18:15
AEFS Alcentra European Floating Rate Income Fund Red p sterling 107.25 -0.38 -0.35 22 May 18:15
ALNT Alent p sterling 368.20 -2.50 -0.67 22 May 18:15
ATST Alliance Trust p sterling 510.00 2.00 0.39 22 May 18:15
ATT Allianz Technology Trust Ord 25p p sterling 622.00 -1.25 -0.20 22 May 18:15
ALM Allied Mind Ord 1p p sterling 604.00 18.50 3.15 22 May 18:15
AMFW Amec Ord 50p p sterling 948.00 10.00 1.07 22 May 18:15
AML Amlin p sterling 482.50 3.70 0.77 22 May 18:15
AAL Anglo American p sterling 1062.50 3.50 0.33 22 May 18:15
APF Anglo Pacific Group p sterling 102.50 0.00 0.00 22 May 18:15
AEP Anglo-Eastern Plantations p sterling 670.00 4.50 0.69 22 May 18:15
AIE Anite p sterling 92.00 -0.87 -0.94 22 May 18:15
ANTO Antofagasta p sterling 774.00 -11.00 -1.40 22 May 18:15
AO. AO World p sterling 179.00 -0.60 -0.33 22 May 18:15
AQP Aquarius Platinum p sterling 8.82 0.17 1.97 22 May 18:15
ARM ARM Holdings p sterling 1119.37 3.00 0.27 22 May 18:15
ARW Arrow Global Group p sterling 260.75 2.00 0.77 22 May 18:15
ATS Artemis Alpha Trust p sterling 271.25 4.00 1.48 22 May 18:15
ALY Ashley (Laura) Holdings p sterling 35.00 -0.12 -0.35 22 May 18:15
ASHM Ashmore Group p sterling 327.50 -2.65 -0.80 22 May 18:15
AHT Ashtead Group p sterling 1191.51 2.00 0.17 22 May 18:15
ATR Asian Total Return Investment Company p sterling 205.50 1.50 0.73 22 May 18:15
ABF Associated British Foods p sterling 2930.00 14.50 0.50 22 May 18:15
AGR Assura Group p sterling 57.95 -0.50 -0.85 22 May 18:15
AZN AstraZeneca p sterling 4460.00 48.50 1.10 22 May 18:15
ATK Atkins (W S) p sterling 1442.00 7.00 0.49 22 May 18:15
AVV AVEVA Group p sterling 1982.86 -23.00 -1.15 22 May 18:15
AV. Aviva p sterling 541.55 -4.00 -0.74 22 May 18:15
AVON Avon Rubber p sterling 830.00 2.00 0.24 22 May 18:15
BAB Babcock International Group p sterling 1119.87 8.00 0.72 22 May 18:15
BACT Bacit p sterling 127.00 0.00 0.00 22 May 18:15
BA. BAE Systems p sterling 511.50 2.50 0.49 22 May 18:15
BGFD Baillie Gifford Japan Trust (the) p sterling 465.00 -1.00 -0.21 22 May 18:15
BGS Baillie Gifford Shin Nippon p sterling 378.50 0.00 0.00 22 May 18:15
BBY Balfour Beatty p sterling 254.70 -0.20 -0.08 22 May 18:15
BGEO Bank of Georgia Holdings p sterling 1939.00 38.00 2.00 22 May 18:15
BNKR Bankers' Investment Trust (the) p sterling 661.00 8.00 1.21 22 May 18:15
BARC Barclays p sterling 270.64 -0.90 -0.33 22 May 18:15
BEE Baring Emerging Europe p sterling 590.00 0.00 0.00 22 May 18:15
BAG Barr (A G) p sterling 628.00 -7.25 -1.14 22 May 18:15
BDEV Barratt Developments p sterling 595.48 1.50 0.25 22 May 18:15
BVC BATM Advanced Communications p sterling 16.00 0.00 0.00 22 May 18:15
BBA BBA Aviation p sterling 343.00 2.70 0.79 22 May 18:15
BEZ Beazley p sterling 289.20 1.70 0.59 22 May 18:15
BWY Bellway p sterling 2287.00 15.00 0.66 22 May 18:15
BRSN Berendsen p sterling 1050.04 6.50 0.62 22 May 18:15
BKG Berkeley Group Holdings (The) p sterling 3029.85 49.00 1.64 22 May 18:15
BET Betfair Group p sterling 2601.00 32.00 1.25 22 May 18:15
BG. BG Group p sterling 1164.79 -10.50 -0.90 22 May 18:15
BHMG BH Macro Limited GBP p sterling 2070.00 4.00 0.19 22 May 18:15
BLT BHP Billiton p sterling 1423.40 4.00 0.28 22 May 18:15
BYG Big Yellow Group p sterling 667.50 -9.75 -1.44 22 May 18:15
BIOG Biotech Gwth p sterling 800.00 9.50 1.20 22 May 18:15
BRCI Blackrock Commodities Income Investment Trust p sterling 88.85 -0.50 -0.56 22 May 18:15
BEEP Blackrock Emerging Europe Ord Usd0.10 p sterling 237.80 4.25 1.82 22 May 18:15
BRFI Blackrock Frontiers Investment Trust p sterling 116.25 -0.38 -0.32 22 May 18:15
BRGE Blackrock Greater Europe Inv Trust p sterling 256.00 -0.38 -0.15 22 May 18:15
BIST BlackRock Income Strategies Trust p sterling 138.00 1.25 0.91 22 May 18:15
BRLA BlackRock Latin Am p sterling 370.00 1.00 0.27 22 May 18:15
BRNA BlackRock North Amer p sterling 112.01 1.00 0.89 22 May 18:15
BRSC BlackRock Smaller Companies Trust p sterling 894.00 4.00 0.45 22 May 18:15
BRWM Blackrock World Mining Trust p sterling 314.00 2.00 0.64 22 May 18:15
THRG BlackRockThrogmorton Trust p sterling 320.25 1.38 0.43 22 May 18:15
BMY Bloomsbury Publishing p sterling 181.25 1.63 0.92 22 May 18:15
BABS Bluecrest Allblue Fund (GBP) p sterling 188.00 0.30 0.16 22 May 18:15
BOY Bodycote p sterling 740.50 4.50 0.61 22 May 18:15
BOK Booker Group p sterling 169.40 -0.60 -0.35 22 May 18:15
BHY Boot (Henry) p sterling 234.00 6.00 2.63 22 May 18:15
BVS Bovis Homes Group p sterling 1074.00 8.00 0.75 22 May 18:15
BP. BP p sterling 457.75 -0.25 -0.05 22 May 18:15
BMS Braemar Shipping Services p sterling 490.00 -5.00 -1.01 22 May 18:15
BRAM Brammer p sterling 305.50 1.38 0.45 22 May 18:15
BHGG Brevan Howard Global GBP p sterling 1310.00 -9.50 -0.72 22 May 18:15
BRW Brewin Dolphin Holdings p sterling 356.00 -1.00 -0.28 22 May 18:15
BRIT Brit Ord p sterling 279.90 -0.60 -0.21 22 May 18:15
BATS British American Tobacco p sterling 3621.00 -12.00 -0.33 22 May 18:15
BTEM British Empire Securities & General Trust p sterling 540.00 5.00 0.94 22 May 18:15
BLND British Land Co p sterling 868.93 0.50 0.06 22 May 18:15
BPI British Polythene Industries p sterling 700.50 -3.50 -0.50 22 May 18:15
BVIC Britvic p sterling 740.50 -5.00 -0.67 22 May 18:15
BWNG Brown (N) Group p sterling 340.00 0.00 0.00 22 May 18:15
BUT Brunner Investment Trust (the) p sterling 571.33 2.50 0.44 22 May 18:15
BT.A BT Group p sterling 451.05 -8.10 -1.76 22 May 18:15
BTG BTG p sterling 726.50 4.50 0.62 22 May 18:15
BNZL Bunzl p sterling 1882.00 -3.00 -0.16 22 May 18:15
BRBY Burberry Group p sterling 1708.04 9.00 0.53 22 May 18:15
BPTY bwin.party digital entertainment p sterling 106.70 1.20 1.14 22 May 18:15
CWC Cable & Wireless Communications p sterling 67.70 -0.25 -0.37 22 May 18:15
CNE Cairn Energy p sterling 172.80 -2.90 -1.65 22 May 18:15
CLDN Caledonia Investments p sterling 2390.00 -10.00 -0.42 22 May 18:15
CMBN Cambian Group p sterling 260.75 -1.75 -0.67 22 May 18:15
CDI Candover Investments p sterling 306.25 0.00 0.00 22 May 18:15
CIU Cape p sterling 245.50 8.75 3.56 22 May 18:15
CPI Capita Group (The) p sterling 1277.21 -4.00 -0.31 22 May 18:15
CAPC Capital & Counties Properties p sterling 427.10 -0.70 -0.16 22 May 18:15
CAL Capital & Regional p sterling 58.50 1.50 2.63 22 May 18:15
CGT Capital Gearing Trust p sterling 3450.89 -47.50 -1.35 22 May 18:15
CAR Carclo p sterling 153.75 -1.00 -0.65 22 May 18:15
CARD Card Factory p sterling 339.10 -0.40 -0.12 22 May 18:15
CLLN Carillion p sterling 330.07 1.90 0.58 22 May 18:15
CCL Carnival p sterling 3150.00 1.00 0.03 22 May 18:15
CPR Carpetright p sterling 510.00 0.50 0.10 22 May 18:15
CGL Catlin Group p sterling 0.00 0.00 0.00 7 May 18:15
CEY Centamin p sterling 68.65 0.30 0.44 22 May 18:15
CAU Centaur Media p sterling 79.75 0.13 0.16 22 May 18:15
CNA Centrica p sterling 280.50 -0.50 -0.18 22 May 18:15
CTR Charles Taylor p sterling 230.00 5.75 2.57 22 May 18:15
CHG Chemring Group p sterling 221.00 2.13 0.96 22 May 18:15
CSN Chesnara p sterling 330.00 8.75 2.72 22 May 18:15
CHW Chime Communications p sterling 283.50 -2.75 -0.96 22 May 18:15
CINE Cineworld Group p sterling 499.20 -0.50 -0.10 22 May 18:15
CIR Circassia Pharmaceuticals Ord 0.08p p sterling 285.25 -2.75 -0.95 22 May 18:15
CMHY City Merchants High Yield Trust p sterling 186.50 0.00 0.00 22 May 18:15
CYN City Natural Resources High Yield Trust p sterling 104.00 -1.00 -0.97 22 May 18:15
CLIG City of London Investment Group p sterling 353.75 -1.50 -0.42 22 May 18:15
CTY City Of London Investment Trust (the) p sterling 414.00 2.20 0.53 22 May 18:15
CKN Clarkson p sterling 2518.00 -18.00 -0.73 22 May 18:15
CBG Close Brothers Group p sterling 1592.28 -3.00 -0.19 22 May 18:15
CLI CLS Holdings p sterling 1976.00 -0.50 -0.03 22 May 18:15
COB Cobham p sterling 296.60 0.05 0.02 22 May 18:15
CCH Coca-Cola HBC p sterling 1466.00 -4.00 -0.27 22 May 18:15
COLT COLT Telecom Group SA p sterling 148.70 2.95 1.98 22 May 18:15
CMS Communisis p sterling 52.50 0.75 1.45 22 May 18:15
CPG Compass Group p sterling 1147.90 0.00 0.00 22 May 18:15
CCC Computacenter p sterling 717.41 -6.75 -0.93 22 May 18:15
CSRT Consort Medical p sterling 946.00 -6.75 -0.72 22 May 18:15
COST Costain Group p sterling 329.00 7.25 2.26 22 May 18:15
CWD Countrywide p sterling 576.00 -8.00 -1.37 22 May 18:15
CWK Cranswick p sterling 1589.00 -5.00 -0.31 22 May 18:15
CRST Crest Nicholson Holdings p sterling 535.00 1.00 0.19 22 May 18:15
CRH CRH p sterling 1833.00 -7.00 -0.38 22 May 18:15
CRDA Croda International p sterling 2927.00 0.00 0.00 22 May 18:15
CSR CSR p sterling 884.87 -0.50 -0.06 22 May 18:15
CCPG CVC CREDIT PARTNERS EUROPEAN OPPORTUNITIES NPV GBP p sterling 106.00 -0.25 -0.24 22 May 18:15
DJAN Daejan Holdings p sterling 5620.00 -47.50 -0.83 22 May 18:15
DCG Dairy Crest Group p sterling 500.00 13.30 2.73 22 May 18:15
DRTY Darty p sterling 74.00 0.25 0.34 22 May 18:15
DCC DCC p sterling 5113.59 35.00 0.68 22 May 18:15
DLAR De La Rue p sterling 565.24 -0.50 -0.09 22 May 18:15
DEB Debenhams p sterling 94.65 -0.10 -0.11 22 May 18:15
DPH Dechra Pharmaceuticals p sterling 1055.00 0.50 0.05 22 May 18:15
DLN Derwent London p sterling 3589.00 -2.00 -0.06 22 May 18:15
DSC Development Securities p sterling 265.75 6.25 2.42 22 May 18:15
DVO Devro p sterling 317.93 8.25 2.65 22 May 18:15
DAB Dexion Absolute Limited p sterling 188.75 1.00 0.53 22 May 18:15
DGE Diageo p sterling 1814.43 13.25 0.74 22 May 18:15
DIA Dialight p sterling 745.50 1.00 0.13 22 May 18:15
DTY Dignity p sterling 2185.00 -23.50 -1.07 22 May 18:15
DPLM Diploma p sterling 796.00 11.50 1.47 22 May 18:15
DLG Direct Line Insurance Group p sterling 330.50 1.75 0.53 22 May 18:15
DIVI Diverse Income Trust (The) p sterling 85.25 1.00 1.19 22 May 18:15
DC. Dixons Carphone p sterling 461.50 6.50 1.41 22 May 18:15
DNO Domino Printing Sciences p sterling 912.00 -1.50 -0.16 22 May 18:15
DOM Domino's Pizza Group p sterling 808.16 -6.50 -0.80 22 May 18:15
DRX Drax Group p sterling 402.92 0.30 0.08 22 May 18:15
DNE Dunedin Enterprise Investment Trust p sterling 352.00 2.50 0.73 22 May 18:15
DIG Dunedin Income Growth Investment Trust p sterling 260.00 2.25 0.86 22 May 18:15
DNDL Dunedin Smaller Companies Investment Trust p sterling 209.00 -0.50 -0.24 22 May 18:15
DNLM Dunelm Group p sterling 956.50 -2.50 -0.26 22 May 18:15
E2V e2v technologies p sterling 240.00 -0.50 -0.21 22 May 18:15
EZJ easyJet p sterling 1591.00 -19.00 -1.18 22 May 18:15
ECWO Ecofin Water & Power Opportunites p sterling 145.00 -0.12 -0.08 22 May 18:15
EFM Edinburgh Dragon Trust p sterling 286.96 2.00 0.70 22 May 18:15
EDIN Edinburgh Investment Trust (the) p sterling 695.00 4.25 0.62 22 May 18:15
EWI Edinburgh Worldwide Investment Trust p sterling 458.00 6.50 1.42 22 May 18:15
ELTA Electra Private Equity p sterling 3250.00 0.50 0.02 22 May 18:15
ECM Electrocomponents p sterling 235.50 1.20 0.51 22 May 18:15
ELM Elementis p sterling 307.90 1.40 0.46 22 May 18:15
ENQ EnQuest p sterling 54.88 0.75 1.40 22 May 18:15
ETI Enterprise Inns p sterling 132.00 -0.40 -0.30 22 May 18:15
ETO Entertainment One Group p sterling 326.80 -1.70 -0.52 22 May 18:15
EPG EP Global Opportunities Trust p sterling 256.00 -0.50 -0.19 22 May 18:15
ESNT Essentra p sterling 977.50 -3.00 -0.31 22 May 18:15
ESUR esure Group p sterling 245.50 -0.50 -0.20 22 May 18:15
ERM Euromoney Institutional Investor p sterling 1177.00 -22.00 -1.83 22 May 18:15
EUT European Investment Trust p sterling 840.00 6.00 0.72 22 May 18:15
EVR Evraz p sterling 183.74 0.70 0.39 22 May 18:15
EXI Exillon Energy p sterling 112.25 -1.25 -1.10 22 May 18:15
EXO Exova Group Ord 1p p sterling 189.00 -0.25 -0.13 22 May 18:15
EXPN Experian p sterling 1246.84 3.00 0.24 22 May 18:15
FCI F&C Capital & Income Investment Trust p sterling 272.00 4.50 1.68 22 May 18:15
FCPT F&C Commercial Property Tst Ld p sterling 140.00 -0.90 -0.64 22 May 18:15
FCS F&C Global Smaller Companies p sterling 1014.38 2.00 0.20 22 May 18:15
FPEO F&C Private Equity Trust p sterling 222.50 0.50 0.22 22 May 18:15
FCRE F&C UK Real Estate Investments p sterling 100.50 -0.87 -0.86 22 May 18:15
FDM FDM Group (Holdings) Ord 1p p sterling 355.00 -5.00 -1.39 22 May 18:15
FENR Fenner p sterling 224.00 4.25 1.93 22 May 18:15
FXPO Ferrexpo p sterling 74.50 2.00 2.76 22 May 18:15
FAS Fidelity Asian Values p sterling 268.00 -0.25 -0.09 22 May 18:15
FCSS Fidelity China Special Situations p sterling 169.50 4.40 2.60 22 May 18:15
FEV Fidelity European Values p sterling 185.50 1.00 0.54 22 May 18:15
FJV Fidelity Japanese Values p sterling 84.75 -1.13 -1.31 22 May 18:15
FSV Fidelity Special Values p sterling 1010.00 13.00 1.30 22 May 18:15
FDSA Fidessa Group p sterling 2258.00 9.00 0.40 22 May 18:15
FDL Findel p sterling 219.25 -0.38 -0.17 22 May 18:15
FGT Finsbury Growth & Income Trust p sterling 603.00 1.50 0.25 22 May 18:15
FGP FirstGroup p sterling 113.40 -0.30 -0.26 22 May 18:15
FSJ Fisher (James) & Sons p sterling 1329.50 -1.50 -0.11 22 May 18:15
FLYB FlyBe p sterling 56.00 0.00 0.00 22 May 18:15
FRCL Foreign & Colonial Investment Trust p sterling 455.50 3.10 0.69 22 May 18:15
FSFL Foresight Solar Fund Limited Ord Npv p sterling 102.75 -0.75 -0.72 22 May 18:15
FOXT Foxtons Group p sterling 273.83 -1.00 -0.36 22 May 18:15
FRES Fresnillo p sterling 763.00 2.00 0.26 22 May 18:15
FSTA Fuller Smith & Turner p sterling 1032.00 -9.00 -0.87 22 May 18:15
FEET Fundsmith Emerging Equities Trust Ord 1p p sterling 1040.00 5.00 0.48 22 May 18:15
GFS G4S p sterling 298.50 3.00 1.02 22 May 18:15
GFRD Galliford Try p sterling 1583.90 7.00 0.44 22 May 18:15
GMD Game Digital p sterling 249.25 1.00 0.40 22 May 18:15
GAW Games Workshop Group p sterling 527.00 -2.50 -0.49 22 May 18:15
GCP GCP Infrastructure Investments p sterling 119.96 -0.25 -0.21 22 May 18:15
GEMD Gem Diamonds p sterling 149.25 0.50 0.33 22 May 18:15
GSS Genesis Emerging Markets Fnd Ld p sterling 541.50 1.50 0.28 22 May 18:15
GNS Genus p sterling 1505.00 14.00 0.94 22 May 18:15
GKN GKN p sterling 368.20 2.30 0.63 22 May 18:15
GSK GlaxoSmithKline p sterling 1464.50 14.00 0.97 22 May 18:15
GLE Gleeson (M J) Group p sterling 429.00 0.00 0.00 22 May 18:15
GLEN Glencore p sterling 294.69 -1.10 -0.37 22 May 18:15
GOG Go-Ahead Group (The) p sterling 2624.78 3.00 0.11 22 May 18:15
GDWN Goodwin p sterling 2873.00 -27.00 -0.93 22 May 18:15
GFTU Grafton Group p sterling 806.00 10.75 1.35 22 May 18:15
GRI Grainger p sterling 220.35 0.80 0.36 22 May 18:15
GPE Graphite Enterprise Trust p sterling 579.00 3.75 0.64 22 May 18:15
GPOR Great Portland Estates p sterling 839.67 8.50 1.02 22 May 18:15
UKW Greencoat UK Wind p sterling 110.75 -0.37 -0.33 22 May 18:15
GNC Greencore Group p sterling 346.60 -6.30 -1.79 22 May 18:15
GNK Greene King p sterling 841.43 0.00 0.00 22 May 18:15
GRG Greggs p sterling 1175.00 -5.00 -0.42 22 May 18:15
GMS Gulf Marine p sterling 124.00 -6.25 -4.80 22 May 18:15
HFD Halfords Group p sterling 488.50 11.50 2.41 22 May 18:15
HLMA Halma p sterling 757.50 2.00 0.26 22 May 18:15
HMSO Hammerson p sterling 678.00 -0.50 -0.07 22 May 18:15
HAN Hansa Trust p sterling 860.00 0.00 0.00 22 May 18:15
HSD Hansard Global p sterling 97.00 3.00 3.19 22 May 18:15
HSTN Hansteen Holdings p sterling 118.98 1.00 0.85 22 May 18:15
HL. Hargreaves Lansdown p sterling 1274.84 -3.00 -0.23 22 May 18:15
HAS Hays p sterling 162.90 -1.00 -0.61 22 May 18:15
HLCL Helical Bar p sterling 410.00 -1.50 -0.36 22 May 18:15
HTY HellermannTyton Group p sterling 360.00 -1.50 -0.41 22 May 18:15
HDIV Henderson Diversified Income p sterling 92.23 -0.75 -0.81 22 May 18:15
HEFT Henderson European Focus Trust p sterling 1109.56 9.00 0.82 22 May 18:15
HNE Henderson Eurotrust p sterling 910.00 -2.75 -0.30 22 May 18:15
HFEL Henderson Far East Income p sterling 338.00 -2.50 -0.73 22 May 18:15
HGL Henderson Global Trust p sterling 402.00 6.00 1.50 22 May 18:15
HGG Henderson Group p sterling 282.40 0.40 0.14 22 May 18:15
HHI Henderson High Income Trust p sterling 191.50 -1.50 -0.77 22 May 18:15
HSL Henderson Smaller Companies Investment Trust p sterling 672.00 3.50 0.52 22 May 18:15
HVTR Henderson Value Trust p sterling 232.50 -1.00 -0.43 22 May 18:15
HRI Herald Investment Trust p sterling 711.00 -1.00 -0.14 22 May 18:15
HGT HG Capital Trust p sterling 1082.00 3.00 0.28 22 May 18:15
HICL HICL Infrastructure Co p sterling 154.60 -0.45 -0.29 22 May 18:15
HIK Hikma Pharmaceuticals p sterling 2144.03 -7.00 -0.33 22 May 18:15
HILS Hill & Smith Holdings p sterling 713.99 -2.00 -0.28 22 May 18:15
HFG Hilton Food Group p sterling 464.50 -18.62 -3.98 22 May 18:15
HSX Hiscox p sterling 837.00 2.00 0.24 22 May 18:15
HOC Hochschild Mining p sterling 97.00 -0.75 -0.77 22 May 18:15
HRG Hogg Robinson Group p sterling 57.00 2.63 4.87 22 May 18:15
HOME Home Retail Group p sterling 164.43 -1.90 -1.14 22 May 18:15
HSV Homeserve p sterling 433.30 3.80 0.88 22 May 18:15
HWDN Howden Joinery p sterling 508.00 8.00 1.60 22 May 18:15
HSBA HSBC Holdings p sterling 618.55 6.10 0.99 22 May 18:15
HTG Hunting p sterling 598.50 1.50 0.25 22 May 18:15
HNT Huntsworth p sterling 39.12 -0.37 -0.94 22 May 18:15
IAP ICAP p sterling 566.50 1.00 0.18 22 May 18:15
LBOW Icg-longbow Snr Sec Uk Prp Debt Inv p sterling 103.00 -0.50 -0.48 22 May 18:15
IGG IG Group Holdings p sterling 794.50 8.50 1.08 22 May 18:15
IMG Imagination Technologies Group p sterling 211.00 -2.40 -1.12 22 May 18:15
IMI IMI p sterling 1223.51 12.50 1.02 22 May 18:15
IEM Impax Environmental Markets p sterling 163.50 2.88 1.79 22 May 18:15
IMT Imperial Tobacco Group p sterling 3320.00 8.00 0.24 22 May 18:15
INCH Inchcape p sterling 858.50 5.00 0.59 22 May 18:15
INDV Indivior Ord Usd2.00 p sterling 229.60 -0.40 -0.17 22 May 18:15
INFI Infinis p sterling 181.50 0.60 0.33 22 May 18:15
INF Informa p sterling 569.01 -1.50 -0.26 22 May 18:15
ISAT Inmarsat p sterling 978.28 0.50 0.05 22 May 18:15
TIG Innovation Group (The) p sterling 29.79 -0.50 -1.68 22 May 18:15
IHG InterContinental Hotels Group p sterling 2758.94 -6.00 -0.22 22 May 18:15
ICP Intermediate Capital Group p sterling 585.62 4.50 0.77 22 May 18:15
IBT International Biotechnology Trust p sterling 536.50 1.25 0.23 22 May 18:15
IAG International Consolidated Airlines Group p sterling 543.78 -11.50 -2.08 22 May 18:15
IPF International Personal Finance p sterling 490.75 1.90 0.39 22 May 18:15
INPP International Public Partnership p sterling 138.00 0.30 0.22 22 May 18:15
IRV Interserve p sterling 627.00 11.25 1.83 22 May 18:15
ITRK Intertek Group p sterling 2628.78 23.00 0.88 22 May 18:15
INTU Intu Properties p sterling 341.00 -2.30 -0.67 22 May 18:15
IAT Invesco Asia Trust p sterling 205.25 3.25 1.61 22 May 18:15
IVI Invesco Income Growth Trust p sterling 302.00 5.00 1.68 22 May 18:15
IPU Invesco Perpetual Uk Smaller Companies Trust p sterling 372.75 4.25 1.14 22 May 18:15
INVP Investec p sterling 647.00 8.00 1.25 22 May 18:15
IPO IP Group p sterling 214.50 0.85 0.40 22 May 18:15
ITE ITE Group p sterling 187.93 -3.00 -1.58 22 May 18:15
ITV ITV p sterling 267.50 -0.35 -0.13 22 May 18:15
JLT Jardine Lloyd Thompson Group p sterling 1056.00 6.00 0.57 22 May 18:15
JD. JD Sports Fashion p sterling 634.50 3.50 0.55 22 May 18:15
CHOO Jimmy Choo Ord 100p Wi p sterling 171.50 1.50 0.88 22 May 18:15
JLEN John Laing Environmental Assets Group Limited Ord Npv p sterling 105.25 0.13 0.12 22 May 18:15
JLIF John Laing Infrastructure Fund p sterling 121.50 0.85 0.70 22 May 18:15
WG. John Wood Group p sterling 729.47 2.50 0.34 22 May 18:15
JMAT Johnson Matthey p sterling 3480.73 19.00 0.55 22 May 18:15
JPR Johnston Press p sterling 158.00 -0.50 -0.32 22 May 18:15
JAM JPMorgan American IT p sterling 284.90 1.00 0.36 22 May 18:15
JAI JPMorgan Asian Investment Trust p sterling 248.50 3.13 1.26 22 May 18:15
JMC JPMorgan Chinese Investment Trust p sterling 213.00 5.50 2.65 22 May 18:15
JCH JPMorgan Claverhouse Investment Trust p sterling 634.00 7.00 1.12 22 May 18:15
JMG JPMorgan Emerging Markets Investment Trust p sterling 613.50 6.50 1.06 22 May 18:15
JETG JPMorgan European Investment Trust Growth p sterling 249.00 -2.00 -0.80 22 May 18:15
JETI JPMorgan European Investment Trust Income p sterling 140.10 -1.00 -0.71 22 May 18:15
JESC JPMorgan European Smaller Companies Trust p sterling 256.00 4.50 1.79 22 May 18:15
JEMI JPMorgan Gbl Emerging Mkts Inc Tst p sterling 116.00 0.75 0.65 22 May 18:15
JII JPMorgan Indian Investment Trust p sterling 520.00 2.00 0.38 22 May 18:15
JFJ JPMorgan Japanese Investment Trust p sterling 285.00 0.00 0.00 22 May 18:15
JPS JPMorgan Japanese Smaller Companies Investment Trust p sterling 256.50 3.38 1.34 22 May 18:15
JMF JPMorgan Mid Cap Investment Trust p sterling 892.00 10.00 1.12 22 May 18:15
JMO JPMorgan Overseas Investment Trust p sterling 1104.00 5.00 0.45 22 May 18:15
JRS JPMorgan Russian Securities p sterling 373.00 4.63 1.26 22 May 18:15
JMI JPMorgan Smaller Companies Investment Trust p sterling 808.00 -5.00 -0.62 22 May 18:15
JGCI JPMorganGlobal ConvertiblesINC FD p sterling 102.96 -0.75 -0.72 22 May 18:15
JEO Jupiter European Opportunities Trust p sterling 556.00 3.00 0.54 22 May 18:15
JUP Jupiter Fund Management p sterling 465.00 0.60 0.13 22 May 18:15
JUS Jupiter US Smaller Companies p sterling 656.50 5.75 0.88 22 May 18:15
JE. Just Eat p sterling 455.13 20.80 4.78 22 May 18:15
JRG Just Retirement Group p sterling 173.50 -0.80 -0.46 22 May 18:15
KAZ Kaz Minerals p sterling 244.00 1.00 0.41 22 May 18:15
KCOM KCOM Group p sterling 95.50 -2.25 -2.30 22 May 18:15
KLR Keller Group p sterling 999.00 20.50 2.10 22 May 18:15
KMR Kenmare Resources p sterling 4.00 0.05 1.27 22 May 18:15
KWE Kennedy Wilson Europe Real Estate p sterling 1200.00 -5.50 -0.46 22 May 18:15
KIT Keystone Investment Trust p sterling 1875.00 8.50 0.46 22 May 18:15
KIE Kier Group p sterling 1317.00 10.50 0.80 22 May 18:15
KGF Kingfisher p sterling 366.26 -1.20 -0.33 22 May 18:15
LAD Ladbrokes p sterling 120.50 0.70 0.58 22 May 18:15
LRD Laird p sterling 374.20 -5.15 -1.36 22 May 18:15
LAM Lamprell p sterling 149.00 -0.25 -0.17 22 May 18:15
LRE Lancashire Holdings p sterling 644.50 1.00 0.16 22 May 18:15
LAND Land Securities Group p sterling 1323.00 -4.00 -0.30 22 May 18:15
LVD Lavendon Group p sterling 201.00 2.25 1.13 22 May 18:15
LWDB Law Debenture Corporation (the) p sterling 522.00 2.00 0.38 22 May 18:15
LGEN Legal & General Group p sterling 269.30 -0.20 -0.07 22 May 18:15
LIO Liontrust Asset Management p sterling 285.00 4.75 1.69 22 May 18:15
LLOY Lloyds Banking Group ORD p sterling 87.83 0.14 0.16 22 May 18:15
LMS LMS Capital p sterling 77.23 -0.87 -1.13 22 May 18:15
LSLI London and St Lawrence Investment Company p sterling 361.25 -2.25 -0.62 22 May 18:15
LSE London Stock Exchange Group p sterling 2458.97 24.00 0.99 22 May 18:15
LMP LondonMetric Property p sterling 166.40 0.60 0.36 22 May 18:15
LMI Lonmin p sterling 139.10 0.90 0.65 22 May 18:15
LOOK Lookers p sterling 163.00 0.75 0.46 22 May 18:15
LWB Low & Bonar p sterling 70.00 0.25 0.35 22 May 18:15
LWI Lowland Investment Company p sterling 1410.00 12.00 0.86 22 May 18:15
LSL LSL Property Services p sterling 392.00 1.00 0.26 22 May 18:15
MPO Macau Property Opportunities Fund p sterling 215.00 1.00 0.47 22 May 18:15
MAJE Majedie Investments p sterling 277.75 0.25 0.09 22 May 18:15
EMG Man Group p sterling 180.10 0.70 0.39 22 May 18:15
MMC Management Consulting Group p sterling 15.25 -0.25 -1.61 22 May 18:15
MKS Marks & Spencer Group p sterling 594.00 0.50 0.08 22 May 18:15
MSLH Marshalls p sterling 291.00 0.63 0.22 22 May 18:15
MARS Marston's p sterling 173.00 2.25 1.31 22 May 18:15
MNP Martin Currie Global Portfolio Inv.Trust p sterling 190.50 2.50 1.33 22 May 18:15
MCP Martin Currie Pacific Trust Public Limited Company p sterling 317.00 2.25 0.71 22 May 18:15
MCB McBride p sterling 98.75 1.50 1.54 22 May 18:15
MCLS Mccoll's Retail Group p sterling 175.00 5.00 2.94 22 May 18:15
MCKS McKay Securities p sterling 242.75 0.88 0.36 22 May 18:15
MER Mears Group p sterling 432.20 -1.12 -0.26 22 May 18:15
MXF MedicX Fund p sterling 82.75 0.25 0.30 22 May 18:15
MGGT Meggitt p sterling 512.00 -2.00 -0.39 22 May 18:15
MRO Melrose p sterling 269.75 3.60 1.35 22 May 18:15
MNZS Menzies (John) p sterling 440.50 -1.37 -0.31 22 May 18:15
MRC Mercantile Inv Tst p sterling 1691.00 15.00 0.89 22 May 18:15
MRCH Merchants Trust (the) p sterling 497.75 2.38 0.48 22 May 18:15
MERL Merlin Entertainments p sterling 462.90 -3.80 -0.82 22 May 18:15
MPI Michael Page International p sterling 552.16 -1.50 -0.27 22 May 18:15
MCRO Micro Focus International p sterling 1278.00 -8.00 -0.62 22 May 18:15
MLC Millennium & Copthorne Hotels p sterling 587.00 -3.50 -0.59 22 May 18:15
MAB Mitchells & Butlers p sterling 457.30 5.30 1.17 22 May 18:15
MTO MITIE Group p sterling 308.50 1.10 0.36 22 May 18:15
MNDI Mondi p sterling 1513.45 6.00 0.40 22 May 18:15
MONY Moneysupermarket.com Group p sterling 295.40 -0.45 -0.15 22 May 18:15
MNKS Monks Investment Trust (the) p sterling 438.00 0.45 0.10 22 May 18:15
MTE Montanaro European Smaller Co's Trust p sterling 531.50 6.50 1.24 22 May 18:15
MTU Montanaro Uk Smaller Companies Investment Trust p sterling 509.50 0.50 0.10 22 May 18:15
MGAM Morgan Advanced Materials p sterling 350.00 6.10 1.77 22 May 18:15
MGNS Morgan Sindall p sterling 815.00 7.50 0.93 22 May 18:15
MRW Morrison (Wm) Supermarkets p sterling 180.70 0.40 0.22 22 May 18:15
MOSB Moss Bros Group p sterling 105.75 7.75 7.91 22 May 18:15
MTC Mothercare p sterling 245.00 10.38 4.42 22 May 18:15
MTVW Mountview Estates p sterling 12085.00 -132.50 -1.09 22 May 18:15
MKLW Mucklow (A & J) Group p sterling 479.25 2.50 0.52 22 May 18:15
MUT Murray Income Trust p sterling 769.00 4.00 0.52 22 May 18:15
MYI Murray International Trust p sterling 1048.00 -1.00 -0.10 22 May 18:15
NEX National Express Group p sterling 310.20 0.50 0.16 22 May 18:15
NG. National Grid p sterling 910.00 9.20 1.01 22 May 18:15
NCC NCC Group p sterling 214.00 -1.37 -0.64 22 May 18:15
NCYF New City High Yield Fund p sterling 61.25 0.13 0.21 22 May 18:15
NII New India Investment Trust p sterling 322.75 3.00 0.94 22 May 18:15
NXT Next p sterling 7473.61 0.00 0.00 22 May 18:15
NMC NMC Health p sterling 839.50 9.00 1.08 22 May 18:15
NXR Norcros p sterling 16.75 0.00 0.00 22 May 18:15
NAIT North American Income Trust (The) p sterling 846.00 3.75 0.45 22 May 18:15
NAS North Atlantic Smaller Companies Investment Trust p sterling 1906.00 7.50 0.40 22 May 18:15
NTG Northgate p sterling 633.00 3.00 0.48 22 May 18:15
NOG Nostrum Oil & Gas Ord 1p p sterling 564.98 1.50 0.27 22 May 18:15
NVA Novae Group p sterling 747.50 14.50 1.99 22 May 18:15
OCDO Ocado Group p sterling 378.50 2.70 0.72 22 May 18:15
OML Old Mutual p sterling 235.86 1.20 0.51 22 May 18:15
OSB Onesavings Bank p sterling 308.00 0.00 0.00 22 May 18:15
OPHR Ophir Energy p sterling 133.90 -3.30 -2.41 22 May 18:15
OPTS Optos p sterling 339.00 0.00 0.00 22 May 18:15
OXB Oxford BioMedica p sterling 10.25 -0.25 -2.38 22 May 18:15
OXIG Oxford Instruments p sterling 1070.00 -12.00 -1.11 22 May 18:15
P2P P2p Global Investments Ord Gbp0.01 p sterling 1120.00 -2.50 -0.22 22 May 18:15
PIC Pace p sterling 414.40 0.40 0.10 22 May 18:15
PAC Pacific Assets Trust p sterling 212.50 5.00 2.41 22 May 18:15
PHI Pacific Horizon Investment Trust p sterling 199.50 3.38 1.72 22 May 18:15
PIN Pantheon International Participations p sterling 1288.00 -3.00 -0.23 22 May 18:15
PAG Paragon Group of Companies (The) p sterling 431.70 2.00 0.47 22 May 18:15
PA. Partnership Assurance Group p sterling 140.00 0.25 0.18 22 May 18:15
PAY PayPoint p sterling 875.00 -29.00 -3.21 22 May 18:15
PSON Pearson p sterling 1339.00 -3.00 -0.22 22 May 18:15
PDG Pendragon p sterling 38.00 0.00 0.00 22 May 18:15
PNN Pennon Group p sterling 861.26 -0.50 -0.06 22 May 18:15
PLI Perpetual Income And Growth Investment Trust p sterling 422.50 2.75 0.65 22 May 18:15
PSN Persimmon p sterling 1935.60 11.00 0.57 22 May 18:15
PNL Personal Assets Trust p sterling 35560.00 40.00 0.11 22 May 18:15
PDL Petra Diamonds p sterling 173.60 0.30 0.17 22 May 18:15
PFC Petrofac p sterling 907.53 -4.00 -0.44 22 May 18:15
POG Petropavlovsk p sterling 6.04 -0.11 -1.79 22 May 18:15
PETS Pets At Home Group p sterling 278.90 3.10 1.12 22 May 18:15
PHNX Phoenix Group Holdings p sterling 860.00 0.25 0.03 22 May 18:15
PHTM Photo-Me International p sterling 139.50 -1.25 -0.88 22 May 18:15
PCTN Picton Property Income p sterling 71.50 0.00 0.00 22 May 18:15
PTEC Playtech p sterling 829.20 -15.50 -1.84 22 May 18:15
PCFT Polar Capital Global Financials Trust p sterling 107.50 0.50 0.47 22 May 18:15
PCGH Polar Capital Global Healthcare grwth & Inc Tr p sterling 174.00 -1.00 -0.57 22 May 18:15
PCT Polar Capital Technology Trust p sterling 589.50 0.00 0.00 22 May 18:15
POLY Polymetal International p sterling 558.00 0.00 0.00 22 May 18:15
PLP Polypipe Group Ords 0.10p p sterling 289.50 3.50 1.22 22 May 18:15
PRV Porvair p sterling 319.00 -0.88 -0.27 22 May 18:15
PLND Poundland Group p sterling 314.70 -6.60 -2.05 22 May 18:15
PFL Premier Farnell p sterling 193.40 -0.95 -0.49 22 May 18:15
PFD Premier Foods p sterling 44.36 1.75 4.07 22 May 18:15
PMO Premier Oil p sterling 164.80 -5.20 -3.06 22 May 18:15
PHP Primary Health Properties p sterling 397.50 0.88 0.22 22 May 18:15
PFG Provident Financial p sterling 3051.74 12.00 0.39 22 May 18:15
PRU Prudential p sterling 1656.54 -3.50 -0.21 22 May 18:15
PUB Punch Taverns p sterling 122.50 -0.50 -0.41 22 May 18:15
PZC PZ Cussons p sterling 370.67 -0.30 -0.08 22 May 18:15
QQ. QinetiQ Group p sterling 235.40 -3.80 -1.59 22 May 18:15
QED Quintain Estates & Development p sterling 107.17 1.63 1.55 22 May 18:15
RRS Randgold Resources p sterling 4779.00 66.00 1.40 22 May 18:15
RNK Rank Group (The) p sterling 207.00 1.60 0.78 22 May 18:15
RAT Rathbone Brothers p sterling 2258.00 -14.00 -0.62 22 May 18:15
RUS Raven Russia p sterling 56.94 0.13 0.23 22 May 18:15
RECI Real Estate Credit Investments p sterling 168.25 2.00 1.20 22 May 18:15
RB. Reckitt Benckiser Group p sterling 5870.00 24.00 0.41 22 May 18:15
RDI Redefine International p sterling 56.15 0.05 0.09 22 May 18:15
RDW Redrow p sterling 425.00 1.10 0.26 22 May 18:15
REL Reed Elsevier p sterling 1107.14 -2.00 -0.18 22 May 18:15
RGU Regus p sterling 257.60 0.15 0.06 22 May 18:15
RSW Renishaw p sterling 2525.00 -3.00 -0.12 22 May 18:15
RNO Renold p sterling 68.50 8.75 13.89 22 May 18:15
RTO Rentokil Initial p sterling 145.80 0.50 0.34 22 May 18:15
RTN Restaurant Group (The) p sterling 702.50 3.00 0.43 22 May 18:15
REX Rexam p sterling 566.93 2.25 0.40 22 May 18:15
RCDO Ricardo p sterling 880.00 0.50 0.05 22 May 18:15
RMV Rightmove p sterling 3247.99 24.50 0.75 22 May 18:15
RIO Rio Tinto p sterling 2913.70 29.00 1.01 22 May 18:15
RCP RIT Capital Partners p sterling 1595.00 7.50 0.47 22 May 18:15
RSE Riverstone Energy Limited Ord Npv p sterling 1059.00 2.00 0.19 22 May 18:15
RM. RM p sterling 144.00 -1.38 -0.95 22 May 18:15
RWA Robert Walters p sterling 410.25 -3.00 -0.73 22 May 18:15
RR. Rolls-Royce Group p sterling 1019.00 8.00 0.79 22 May 18:15
ROR Rotork p sterling 257.78 -0.05 -0.02 22 May 18:15
RBS Royal Bank of Scotland Group (The) p sterling 356.13 0.10 0.03 22 May 18:15
RDSA Royal Dutch Shell p sterling 1970.50 -14.00 -0.71 22 May 18:15
RDSB Royal Dutch Shell p sterling 2000.50 -20.50 -1.01 22 May 18:15
RMG Royal Mail p sterling 503.50 3.50 0.70 22 May 18:15
RPC RPC Group p sterling 616.83 -1.00 -0.16 22 May 18:15
RPS RPS Group p sterling 228.47 -1.80 -0.78 22 May 18:15
RSA RSA Insurance Group p sterling 435.80 -3.00 -0.68 22 May 18:15
RICA Ruffer Investment Company Limited p sterling 220.78 -1.50 -0.67 22 May 18:15
SUS S & U p sterling 2070.00 24.00 1.17 22 May 18:15
SAB SABMiller p sterling 3633.50 18.00 0.50 22 May 18:15
SAFE Safestore Holdings p sterling 276.00 -2.12 -0.76 22 May 18:15
SAGA Saga p sterling 210.00 -1.00 -0.47 22 May 18:15
SGE Sage Group (The) p sterling 573.40 -2.50 -0.44 22 May 18:15
SBRY Sainsbury (J) p sterling 261.30 0.60 0.23 22 May 18:15
SVS Savills p sterling 945.44 3.25 0.34 22 May 18:15
SDP Schroder Asiapacific Fund p sterling 291.25 4.25 1.47 22 May 18:15
SCF Schroder Income Growth Fund p sterling 288.00 2.50 0.88 22 May 18:15
SJG Schroder Japan Growth Fund p sterling 161.75 1.13 0.70 22 May 18:15
SOI Schroder Orient p sterling 202.25 1.25 0.62 22 May 18:15
SREI Schroder Real Estate IT p sterling 60.10 -0.25 -0.41 22 May 18:15
SDU Schroder Uk Growth Fund p sterling 171.50 0.75 0.44 22 May 18:15
SCP Schroder Uk Mid & Small Cap Fund p sterling 494.75 9.00 1.85 22 May 18:15
SDR Schroders p sterling 3409.00 16.00 0.47 22 May 18:15
SCAM Scottish American Investment Company p sterling 269.50 1.75 0.65 22 May 18:15
SCIN Scottish Investment Trust (the) p sterling 663.00 3.00 0.45 22 May 18:15
SMT Scottish Mortgage Investment Trust p sterling 271.00 3.10 1.16 22 May 18:15
SST Scottish Oriental Smaller Companies Trust (the) p sterling 854.95 21.75 2.56 22 May 18:15
SDL SDL p sterling 435.75 -7.62 -1.72 22 May 18:15
STS Securities Trust Of Scotland p sterling 141.50 0.25 0.17 22 May 18:15
SGRO Segro p sterling 422.00 -0.40 -0.09 22 May 18:15
SNR Senior p sterling 324.90 1.00 0.31 22 May 18:15
SEPU Sepura p sterling 152.00 -3.00 -1.91 22 May 18:15
SRP Serco Group p sterling 138.90 1.10 0.80 22 May 18:15
SERV Servelec Group p sterling 290.00 5.00 1.75 22 May 18:15
SFR Severfield-Rowen p sterling 70.75 1.00 1.44 22 May 18:15
SVT Severn Trent p sterling 2174.56 -8.00 -0.37 22 May 18:15
SHB Shaftesbury p sterling 870.50 -1.50 -0.17 22 May 18:15
SKS Shanks Group p sterling 109.25 1.25 1.15 22 May 18:15
SHP Shire p sterling 5540.00 35.00 0.64 22 May 18:15
SHRS Shires Income p sterling 259.00 3.75 1.47 22 May 18:15
SHI SIG p sterling 202.40 2.30 1.15 22 May 18:15
SKY Sky p sterling 1079.00 -8.00 -0.74 22 May 18:15
SKP SkyePharma p sterling 295.00 -7.25 -2.44 22 May 18:15
SN. Smith & Nephew p sterling 1134.00 -6.00 -0.53 22 May 18:15
SMDS Smith (DS) p sterling 377.00 -1.15 -0.31 22 May 18:15
SMIN Smiths Group p sterling 1201.59 11.00 0.92 22 May 18:15
SIA SOCO International p sterling 191.15 -3.60 -1.86 22 May 18:15
SXS Spectris p sterling 2327.00 17.00 0.74 22 May 18:15
SDY Speedy Hire p sterling 75.50 0.00 0.00 22 May 18:15
SPX Spirax-Sarco Engineering p sterling 3502.15 11.00 0.32 22 May 18:15
SPI Spire Healthcare Group p sterling 354.20 -4.80 -1.34 22 May 18:15
SPT Spirent Communications p sterling 87.00 0.00 0.00 22 May 18:15
SPRT Spirit Pub p sterling 116.70 0.60 0.52 22 May 18:15
SPO Sportech p sterling 68.00 0.50 0.74 22 May 18:15
SPD Sports Direct International p sterling 654.27 -1.00 -0.15 22 May 18:15
SQN Sqn Asset Finance Income Fund Limited Ord Npv p sterling 105.50 -1.25 -1.17 22 May 18:15
SSE SSE p sterling 1666.22 10.00 0.60 22 May 18:15
SSPG SSP Group p sterling 300.20 -1.45 -0.48 22 May 18:15
SIV St Ives p sterling 178.00 3.50 2.01 22 May 18:15
STJ St James's Place p sterling 935.00 0.50 0.05 22 May 18:15
SMP St Modwen Properties p sterling 451.90 -4.00 -0.88 22 May 18:15
SGC Stagecoach Group p sterling 399.90 1.30 0.33 22 May 18:15
STAN Standard Chartered p sterling 1061.25 2.50 0.24 22 May 18:15
SL. Standard Life p sterling 499.90 2.80 0.56 22 May 18:15
SLET Standard Life Equity Income Trust p sterling 437.50 6.00 1.39 22 May 18:15
SEP Standard Life European Private Equity Trust p sterling 209.28 3.00 1.46 22 May 18:15
SLI Standard Life Investment Property Inc Trust p sterling 87.75 -0.62 -0.70 22 May 18:15
SLS Standard Life UK Smaller Companies Trust p sterling 304.00 -1.25 -0.41 22 May 18:15
SWEF Starwood European Real Est Fin p sterling 107.25 -0.25 -0.23 22 May 18:15
STHR SThree p sterling 385.50 -0.37 -0.10 22 May 18:15
STOB Stobart Group p sterling 107.00 2.75 2.56 22 May 18:15
STCK Stock Spirits Group p sterling 192.00 0.75 0.39 22 May 18:15
STVG STV Group p sterling 415.00 30.00 7.79 22 May 18:15
SGP SuperGroup p sterling 1115.00 5.00 0.45 22 May 18:15
SVI SVG Capital p sterling 520.00 -1.00 -0.19 22 May 18:15
SYR Synergy Health p sterling 2268.00 15.00 0.67 22 May 18:15
SYNT Synthomer p sterling 339.30 -2.40 -0.70 22 May 18:15
TALK TalkTalk Telecom Group p sterling 403.00 -0.70 -0.17 22 May 18:15
TRS Tarsus p sterling 225.00 4.88 2.20 22 May 18:15
TATE Tate & Lyle p sterling 597.50 2.00 0.34 22 May 18:15
TW. Taylor Wimpey p sterling 184.40 0.40 0.22 22 May 18:15
TED Ted Baker p sterling 2831.00 -37.00 -1.29 22 May 18:15
TCY Telecity Group p sterling 1095.50 6.00 0.55 22 May 18:15
TEP Telecom plus p sterling 836.00 -20.25 -2.36 22 May 18:15
TMPL Temple Bar Investment Trust P.l.c. p sterling 1230.00 7.00 0.57 22 May 18:15
TEM Templeton Emerging Markets Investment Trust p sterling 555.00 1.50 0.27 22 May 18:15
TSCO Tesco p sterling 219.40 -1.22 -0.55 22 May 18:15
TRIG The Renewables Infrastructure Group Limited Ord Npv p sterling 107.00 -0.25 -0.23 22 May 18:15
TCG Thomas Cook Group p sterling 147.30 -1.10 -0.74 22 May 18:15
TPT Topps Tiles p sterling 134.00 -2.62 -1.82 22 May 18:15
TCSC Town Centre Securities p sterling 304.95 0.00 0.00 22 May 18:15
TRG TR European Growth Trust p sterling 658.00 3.00 0.46 22 May 18:15
TRY TR Property Investment Trust p sterling 313.00 -1.50 -0.48 22 May 18:15
TPK Travis Perkins p sterling 2206.09 32.00 1.47 22 May 18:15
TRB Tribal Group p sterling 148.25 2.25 1.53 22 May 18:15
TRI Trifast p sterling 112.00 4.75 4.43 22 May 18:15
TNI Trinity Mirror p sterling 169.75 -5.00 -2.85 22 May 18:15
BBOX Tritax Big Box Reit p sterling 116.11 0.00 0.00 22 May 18:15
TIGT Troy Income & Growth Trust p sterling 73.25 -0.13 -0.17 22 May 18:15
TSB TSB Banking Group p sterling 338.10 -0.50 -0.15 22 May 18:15
TTG TT Electronics p sterling 146.50 1.63 1.11 22 May 18:15
TUI TUI AG p sterling 1180.00 -24.00 -1.99 22 May 18:15
TLPR Tullett Prebon p sterling 390.60 6.10 1.59 22 May 18:15
TLW Tullow Oil p sterling 420.56 -10.05 -2.36 22 May 18:15
TFIF Twentyfour Income Fund p sterling 127.50 -0.50 -0.39 22 May 18:15
SMIF Twentyfour Select Monthly Income Fund p sterling 100.00 -0.50 -0.50 22 May 18:15
TYMN Tyman p sterling 325.50 7.00 2.20 22 May 18:15
UBM UBM p sterling 551.73 -4.00 -0.72 22 May 18:15
UDG UDG Healthcare p sterling 537.00 -3.00 -0.56 22 May 18:15
UKCM UK Commercial Property Trust p sterling 88.75 -0.60 -0.68 22 May 18:15
UKM UK Mail Group p sterling 505.00 -1.00 -0.20 22 May 18:15
ULE Ultra Electronics Holdings p sterling 1820.00 11.00 0.61 22 May 18:15
ULVR Unilever p sterling 2880.75 6.50 0.23 22 May 18:15
UTG Unite Group p sterling 613.00 1.50 0.25 22 May 18:15
UU. United Utilities Group p sterling 1002.00 -4.00 -0.40 22 May 18:15
UEM Utilico Emerging Markets p sterling 191.75 0.75 0.39 22 May 18:15
UTV UTV Media p sterling 155.00 -2.00 -1.27 22 May 18:15
VIN Value And Income Trust P.l.c. p sterling 258.75 -2.25 -0.86 22 May 18:15
VEC Vectura Group p sterling 173.00 1.50 0.88 22 May 18:15
VED Vedanta Resources p sterling 632.50 -2.75 -0.43 22 May 18:15
VSVS Vesuvius p sterling 461.50 3.50 0.76 22 May 18:15
VCT Victrex p sterling 2053.00 23.00 1.13 22 May 18:15
VM. Virgin Money Holdings Uk Ord 0.01p Wi p sterling 419.72 0.90 0.21 22 May 18:15
VTC Vitec Group (The) p sterling 630.00 -1.00 -0.16 22 May 18:15
VOD Vodafone Group p sterling 253.35 11.25 4.64 22 May 18:15
FAN Volution Group Ord Gbp0.01 (wi) p sterling 151.00 1.00 0.65 22 May 18:15
VP. VP p sterling 648.00 -7.25 -1.10 22 May 18:15
WEIR Weir Group p sterling 1930.79 21.50 1.12 22 May 18:15
JDW Wetherspoon (J D) p sterling 796.00 -2.50 -0.31 22 May 18:15
SMWH WH Smith p sterling 1501.00 5.00 0.33 22 May 18:15
WTB Whitbread p sterling 5255.80 -50.00 -0.95 22 May 18:15
WMH William Hill p sterling 416.70 1.50 0.36 22 May 18:15
WIN Wincanton p sterling 168.00 7.38 4.59 22 May 18:15
WTAN Witan Investment Trust p sterling 827.50 3.25 0.39 22 May 18:15
WPC Witan Pacific Investment Trust p sterling 262.00 -2.50 -0.95 22 May 18:15
WOS Wolseley p sterling 4045.40 16.00 0.40 22 May 18:15
WKP Workspace Group p sterling 889.50 8.25 0.94 22 May 18:15
WWH Worldwide Healthcare Trust p sterling 1897.00 12.00 0.63 22 May 18:15
WPP WPP Group p sterling 1560.00 -6.00 -0.38 22 May 18:15
XAR Xaar p sterling 466.00 -4.25 -0.90 22 May 18:15
XCH Xchanging p sterling 125.25 1.00 0.80 22 May 18:15
XPP XP Power p sterling 1611.00 55.50 3.47 22 May 18:15
ZPLA Zoopla Property Group p sterling 230.00 7.50 3.36 22 May 18:15

Client Area Access

» Secure Login

» Not registered yet?

Select Market: