skip to content

UK FTSE All Share

Prices at 16:45 on 11/02/2016

Current 3046.53 | Low 3031.01 | High 3118.57 | Change -2.31%

Market Performance

EPIC Company Currency Price Change Change
(%)
Time/Date
III 3i Group p sterling 392.71 -13.35 -3.31 11 Feb 16:53
3IN 3i Infrastructure p sterling 170.50 -3.00 -1.73 11 Feb 16:52
FOUR 4imprint Group p sterling 1171.00 46.50 3.96 11 Feb 16:55
888 888 Holdings p sterling 164.40 -5.05 -3.00 11 Feb 16:47
AA. AA p sterling 256.90 -9.00 -3.38 11 Feb 16:51
AAIF Aberdeen Asian Income Fund p sterling 139.50 -1.87 -1.33 11 Feb 16:42
AAS Aberdeen Asian Smaller Companies Investment Trust p sterling 688.50 1.50 0.21 11 Feb 16:42
ADN Aberdeen Asset Management p sterling 209.30 -20.80 -9.04 11 Feb 16:51
ABD Aberdeen New Dawn Investment Trust p sterling 132.09 1.25 0.93 11 Feb 16:48
ANW Aberdeen New Thai Investment Trust p sterling 374.00 -4.62 -1.22 11 Feb 16:41
AUKT Aberdeen Uk Tracker Trust p sterling 269.69 -5.00 -1.83 11 Feb 16:48
AGIT Aberforth Geared Income Trust p sterling 168.28 -16.12 -8.76 11 Feb 16:42
ASL Aberforth Smaller Companies Trust p sterling 974.00 -25.00 -2.48 11 Feb 16:42
ACA Acacia Mining p sterling 247.00 12.10 5.18 11 Feb 16:40
ACD AcenciA Debt Strategies USD 1.25 -0.00 -0.19 11 Feb 16:37
ADM Admiral Group p sterling 1681.57 -140.50 -8.15 11 Feb 16:50
ADMF Advance Developing Markets Fd p sterling 382.00 -14.62 -3.83 11 Feb 16:37
AFR Afren p sterling 1.83 0.00 0.00 13 Aug 17:15
AGA AGA Rangemaster Group p sterling 184.26 0.00 0.00 29 Sep 17:15
AGK Aggreko p sterling 789.62 26.50 3.30 11 Feb 16:50
ANH Al Noor Hospitals Group p sterling 834.07 -324.75 -27.80 11 Feb 16:53
AEFS Alcentra European Floating Rate Income Fund Red p sterling 100.50 0.75 0.76 11 Feb 16:36
ALNT Alent p sterling 502.50 0.00 0.00 7 Dec 18:15
ATST Alliance Trust p sterling 452.70 -9.20 -2.00 11 Feb 16:41
ATT Allianz Technology Trust Ord 25p p sterling 517.94 -14.25 -2.69 11 Feb 16:36
ALM Allied Minds Ord 1p p sterling 309.00 9.00 3.00 11 Feb 16:41
AMFW Amec Foster Wheeler p sterling 333.80 -28.40 -7.81 11 Feb 16:45
AML Amlin p sterling 669.64 0.00 0.00 5 Feb 18:15
AAL Anglo American p sterling 315.95 -11.05 -3.38 11 Feb 16:51
APF Anglo Pacific Group p sterling 54.50 -0.50 -0.91 11 Feb 16:36
AEP Anglo-Eastern Plantations p sterling 499.75 -32.50 -6.25 11 Feb 16:30
AIE Anite p sterling 125.75 0.00 0.00 19 Aug 17:15
ANTO Antofagasta p sterling 389.50 -8.85 -2.22 11 Feb 16:46
AO. AO World p sterling 162.00 -1.25 -0.78 11 Feb 16:40
AQP Aquarius Platinum p sterling 12.75 -0.12 -0.94 11 Feb 16:50
ARM ARM Holdings p sterling 862.21 -38.50 -4.28 11 Feb 16:53
ARW Arrow Global Group p sterling 205.00 -10.25 -4.75 11 Feb 16:40
ATS Artemis Alpha Trust p sterling 216.00 2.13 0.98 11 Feb 16:37
ALY Ashley (Laura) Holdings p sterling 25.25 -1.00 -3.88 11 Feb 16:52
ASHM Ashmore Group p sterling 201.80 -53.80 -25.46 11 Feb 16:51
AHT Ashtead Group p sterling 769.00 -25.25 -3.16 11 Feb 16:51
ATR Asian Total Return Investment Company p sterling 186.75 -9.00 -4.77 11 Feb 16:55
ABF Associated British Foods p sterling 3015.68 -40.50 -1.33 11 Feb 16:53
AGR Assura Group p sterling 55.50 1.05 1.93 11 Feb 16:47
AZN AstraZeneca p sterling 3991.61 -17.00 -0.42 11 Feb 16:55
ATK Atkins (W S) p sterling 1187.00 -101.00 -7.84 11 Feb 16:51
AVV AVEVA Group p sterling 1269.00 -34.00 -2.62 11 Feb 16:47
AV. Aviva p sterling 400.50 -18.80 -4.48 11 Feb 16:51
AVON Avon Rubber p sterling 757.00 5.50 0.75 11 Feb 16:53
BAB Babcock International Group p sterling 859.94 -8.50 -0.99 11 Feb 16:50
BACT Bacit p sterling 127.00 -0.25 -0.20 11 Feb 16:36
BA. BAE Systems p sterling 460.91 -10.80 -2.30 11 Feb 16:51
BGFD Baillie Gifford Japan Trust (the) p sterling 403.50 -6.62 -1.62 11 Feb 16:53
BGS Baillie Gifford Shin Nippon p sterling 400.00 -8.62 -2.10 11 Feb 16:37
BBY Balfour Beatty p sterling 221.00 -3.85 -1.71 11 Feb 16:51
BGEO Bank of Georgia Holdings p sterling 1584.00 10.50 0.67 11 Feb 16:47
BNKR Bankers' Investment Trust (the) p sterling 529.00 -10.00 -1.86 11 Feb 16:35
BARC Barclays p sterling 147.85 -1.55 -0.97 11 Feb 16:46
BEE Baring Emerging Europe p sterling 420.00 2.00 0.47 11 Feb 16:55
BAG Barr (A G) p sterling 497.50 -10.25 -2.05 11 Feb 16:50
BDEV Barratt Developments p sterling 542.50 -22.00 -3.90 11 Feb 16:51
BVC BATM Advanced Communications p sterling 15.25 -0.25 -1.59 11 Feb 16:52
BBA BBA Aviation p sterling 156.00 -12.65 -7.86 11 Feb 16:47
BEZ Beazley p sterling 362.30 -26.15 -7.09 11 Feb 16:50
BWY Bellway p sterling 2503.00 -2.00 -0.08 11 Feb 16:36
BRSN Berendsen p sterling 1065.00 -30.00 -2.81 11 Feb 16:41
BKG Berkeley Group Holdings (The) p sterling 3036.10 -166.00 -5.22 11 Feb 16:51
BET Betfair Group p sterling 4420.00 0.00 0.00 5 Feb 18:15
BG. BG Group p sterling 1023.68 -5.25 -0.51 11 Feb 16:53
BHGG BH Global Limited GBP p sterling 1270.00 -1.00 -0.08 11 Feb 16:52
BHMG BH Macro Limited GBP p sterling 2023.00 -10.50 -0.52 11 Feb 16:57
BLT BHP Billiton p sterling 636.49 -19.75 -3.02 11 Feb 16:50
BYG Big Yellow Group p sterling 744.50 -24.50 -3.27 11 Feb 16:47
BIOG Biotech Gwth p sterling 533.58 -25.25 -4.45 11 Feb 16:52
BRCI Blackrock Commodities Income Investment Trust p sterling 50.35 -2.75 -5.21 11 Feb 16:37
BEEP Blackrock Emerging Europe Ord Usd0.10 p sterling 174.76 -5.13 -2.83 11 Feb 16:37
BRFI Blackrock Frontiers Investment Trust p sterling 100.25 -1.13 -1.12 11 Feb 16:42
BRGE Blackrock Greater Europe Inv Trust p sterling 233.75 -0.62 -0.26 11 Feb 16:46
BIST BlackRock Income Strategies Trust p sterling 116.50 -3.25 -2.71 11 Feb 16:48
BRLA BlackRock Latin Am p sterling 256.59 -4.50 -1.70 11 Feb 16:42
BRNA BlackRock North Amer p sterling 108.50 -1.75 -1.58 11 Feb 16:37
BRSC BlackRock Smaller Companies Trust p sterling 831.45 -4.75 -0.56 11 Feb 16:37
BRWM Blackrock World Mining Trust p sterling 167.50 -4.62 -2.67 11 Feb 16:48
THRG BlackRockThrogmorton Trust p sterling 300.50 -7.50 -2.44 11 Feb 16:42
BMY Bloomsbury Publishing p sterling 150.20 -3.87 -2.57 11 Feb 16:52
BABS Bluecrest Allblue Fund (GBP) p sterling 190.40 -0.15 -0.08 11 Feb 16:43
BOY Bodycote p sterling 518.00 -8.00 -1.52 11 Feb 16:36
BOK Booker Group p sterling 156.30 -3.70 -2.32 11 Feb 16:51
BHY Boot (Henry) p sterling 205.25 3.13 1.49 11 Feb 16:52
BVS Bovis Homes Group p sterling 818.50 -45.75 -5.29 11 Feb 16:51
BP. BP p sterling 310.25 -16.75 -5.07 11 Feb 16:45
BMS Braemar Shipping Services p sterling 435.50 10.50 2.39 11 Feb 16:33
BRAM Brammer p sterling 160.75 0.50 0.31 11 Feb 16:55
BRW Brewin Dolphin Holdings p sterling 245.40 -6.85 -2.72 11 Feb 16:47
BRIT Brit Ord p sterling 280.25 0.00 0.00 26 Jun 17:15
BATS British American Tobacco p sterling 3653.04 -11.50 -0.31 11 Feb 16:49
BTEM British Empire Securities & General Trust p sterling 412.23 -12.30 -2.91 11 Feb 16:48
BLND British Land Co p sterling 651.00 -31.00 -4.54 11 Feb 16:51
BPI British Polythene Industries p sterling 640.00 8.25 1.31 11 Feb 16:52
BVIC Britvic p sterling 642.50 -45.00 -6.86 11 Feb 16:51
BWNG Brown (N) Group p sterling 311.20 -11.00 -3.50 11 Feb 16:47
BUT Brunner Investment Trust (the) p sterling 486.50 2.50 0.51 11 Feb 16:42
BT.A BT Group p sterling 450.45 -14.12 -3.04 11 Feb 16:51
BTG BTG p sterling 564.50 -13.00 -2.25 11 Feb 16:51
BNZL Bunzl p sterling 1763.00 -35.00 -1.95 11 Feb 16:51
BRBY Burberry Group p sterling 1128.27 -54.00 -4.64 11 Feb 16:51
BPTY bwin.party digital entertainment p sterling 123.05 0.00 0.00 5 Feb 18:15
CWC Cable & Wireless Communications p sterling 62.46 -1.92 -3.02 11 Feb 16:51
CNE Cairn Energy p sterling 140.10 3.60 2.64 11 Feb 16:55
CLDN Caledonia Investments p sterling 2140.00 43.50 2.03 11 Feb 16:52
CMBN Cambian Group p sterling 61.75 5.00 8.77 11 Feb 16:52
CDI Candover Investments p sterling 181.00 13.25 6.89 11 Feb 16:38
CIU Cape p sterling 205.00 -1.75 -0.85 11 Feb 16:40
CPI Capita Group (The) p sterling 1059.00 -21.00 -1.94 11 Feb 16:51
CAPC Capital & Counties Properties p sterling 342.00 -9.55 -2.72 11 Feb 16:41
CAL Capital & Regional p sterling 61.00 -0.75 -1.21 11 Feb 16:40
CGT Capital Gearing Trust p sterling 3400.00 37.50 1.13 11 Feb 16:33
CAR Carclo p sterling 131.70 -5.00 -3.70 11 Feb 16:37
CARD Card Factory p sterling 325.00 -9.00 -2.69 11 Feb 16:50
CLLN Carillion p sterling 245.50 -10.25 -4.01 11 Feb 16:51
CCL Carnival p sterling 3044.00 -213.50 -6.85 11 Feb 16:51
CPR Carpetright p sterling 384.00 11.00 2.95 11 Feb 16:57
CGL Catlin Group p sterling 0.00 0.00 0.00 7 May 17:15
CEY Centamin p sterling 80.05 4.70 6.23 11 Feb 16:45
CAU Centaur Media p sterling 60.50 -3.50 -5.47 11 Feb 16:45
CNA Centrica p sterling 183.60 -3.95 -2.10 11 Feb 16:51
CTR Charles Taylor p sterling 242.00 2.00 0.83 11 Feb 16:37
CHG Chemring Group p sterling 120.44 -37.87 -24.04 11 Feb 16:50
CSN Chesnara p sterling 316.50 2.38 0.76 11 Feb 16:36
CHW Chime Communications p sterling 364.50 0.00 0.00 22 Oct 17:15
CINE Cineworld Group p sterling 468.30 -13.95 -2.89 11 Feb 16:41
CIR Circassia Pharmaceuticals Ord 0.08p p sterling 256.00 -15.10 -5.72 11 Feb 16:40
CMHY City Merchants High Yield Trust p sterling 168.88 -2.13 -1.24 11 Feb 16:41
CYN City Natural Resources High Yield Trust p sterling 73.50 -0.62 -0.84 11 Feb 16:42
CLIG City of London Investment Group p sterling 300.00 21.25 7.02 11 Feb 16:52
CTY City Of London Investment Trust (the) p sterling 340.50 -7.10 -2.05 11 Feb 16:48
CKN Clarkson p sterling 1722.00 -148.00 -7.88 11 Feb 16:36
CBG Close Brothers Group p sterling 1167.00 -37.00 -3.07 11 Feb 16:51
CLI CLS Holdings p sterling 1408.00 -65.50 -4.49 11 Feb 16:45
COB Cobham p sterling 228.90 -3.85 -1.65 11 Feb 16:51
CCH Coca-Cola HBC p sterling 1281.00 27.50 2.11 11 Feb 16:53
COLT COLT Telecom Group SA p sterling 189.75 0.00 0.00 15 Sep 17:15
CMS Communisis p sterling 41.65 -1.37 -3.11 11 Feb 16:52
CPG Compass Group p sterling 1173.25 -36.50 -3.03 11 Feb 16:50
CCC Computacenter p sterling 796.00 -11.75 -1.46 11 Feb 16:41
CNCT Connect Group p sterling 131.25 -0.25 -0.19 11 Feb 16:52
CSRT Consort Medical p sterling 950.29 -20.75 -2.17 11 Feb 16:36
COST Costain Group p sterling 320.75 -11.75 -3.53 11 Feb 16:36
CWD Countrywide p sterling 333.60 -18.35 -5.21 11 Feb 16:47
CWK Cranswick p sterling 1910.00 -28.50 -1.47 11 Feb 16:34
CRST Crest Nicholson Holdings p sterling 512.00 -26.00 -4.83 11 Feb 16:50
CRH CRH p sterling 1636.99 -42.50 -2.49 11 Feb 16:51
CRDA Croda International p sterling 2696.00 26.00 0.95 11 Feb 16:51
CSR CSR p sterling 898.50 0.00 0.00 20 Aug 17:15
CCPG CVC CREDIT PARTNERS EUROPEAN OPPORTUNITIES NPV GBP p sterling 95.82 -2.25 -2.29 11 Feb 16:51
DJAN Daejan Holdings p sterling 5710.00 -72.50 -1.26 11 Feb 16:39
DCG Dairy Crest Group p sterling 600.00 -4.25 -0.70 11 Feb 16:52
DRTY Darty p sterling 97.25 -0.75 -0.77 11 Feb 16:40
DCC DCC p sterling 5162.50 658.50 13.78 11 Feb 16:51
DLAR De La Rue p sterling 401.80 -12.00 -2.93 11 Feb 16:40
DEB Debenhams p sterling 72.50 -1.15 -1.56 11 Feb 16:36
DPH Dechra Pharmaceuticals p sterling 1024.00 -33.00 -3.22 11 Feb 16:47
DLN Derwent London p sterling 2930.00 -252.50 -8.34 11 Feb 16:51
DSC Development Securities p sterling 234.25 0.00 0.00 5 Nov 18:15
DVO Devro p sterling 279.00 -6.75 -2.30 11 Feb 16:37
DAB Dexion Absolute Limited p sterling 168.00 -3.50 -2.08 11 Feb 16:37
DGE Diageo p sterling 1745.00 -36.25 -2.03 11 Feb 16:51
DIA Dialight p sterling 380.00 -5.12 -1.33 11 Feb 16:37
DTY Dignity p sterling 2282.00 32.00 1.38 11 Feb 16:50
DPLM Diploma p sterling 630.50 -5.75 -0.90 11 Feb 16:37
DLG Direct Line Insurance Group p sterling 350.10 12.65 3.56 11 Feb 16:50
DIVI Diverse Income Trust (The) p sterling 87.50 -0.25 -0.28 11 Feb 16:36
DC. Dixons Carphone p sterling 424.90 11.45 2.62 11 Feb 16:45
DNO Domino Printing Sciences p sterling 915.00 0.00 0.00 17 Jun 17:15
DOM Domino's Pizza Group p sterling 956.50 13.25 1.41 11 Feb 16:51
DRX Drax Group p sterling 217.20 -10.20 -4.49 11 Feb 16:51
DNE Dunedin Enterprise Investment Trust p sterling 288.00 -6.00 -2.01 11 Feb 16:37
DIG Dunedin Income Growth Investment Trust p sterling 195.00 -4.13 -2.05 11 Feb 16:48
DNDL Dunedin Smaller Companies Investment Trust p sterling 189.00 -1.62 -0.86 11 Feb 16:36
DNLM Dunelm Group p sterling 928.00 -13.50 -1.44 11 Feb 16:41
E2V e2v technologies p sterling 214.75 1.38 0.65 11 Feb 16:38
EZJ easyJet p sterling 1475.73 25.00 1.65 11 Feb 16:53
ECWO Ecofin Water & Power Opportunites p sterling 109.00 -1.25 -1.13 11 Feb 16:48
EFM Edinburgh Dragon Trust p sterling 217.25 -4.13 -1.88 11 Feb 16:48
EDIN Edinburgh Investment Trust (the) p sterling 636.50 -11.00 -1.68 11 Feb 16:48
EWI Edinburgh Worldwide Investment Trust p sterling 379.00 -7.38 -1.89 11 Feb 16:42
ELTA Electra Private Equity p sterling 3320.00 159.50 4.68 11 Feb 16:52
ECM Electrocomponents p sterling 204.50 -1.55 -0.75 11 Feb 16:47
ELM Elementis p sterling 200.50 -6.55 -3.16 11 Feb 16:51
ENQ EnQuest p sterling 12.45 -0.87 -6.57 11 Feb 16:50
ETI Enterprise Inns p sterling 73.45 -0.80 -1.10 11 Feb 16:40
ETO Entertainment One Group p sterling 135.35 4.55 3.49 11 Feb 16:38
EPG EP Global Opportunities Trust p sterling 205.00 -0.50 -0.24 11 Feb 16:37
ESNT Essentra p sterling 679.50 -24.25 -3.45 11 Feb 16:51
ESUR esure Group p sterling 227.30 -4.60 -1.98 11 Feb 16:39
ERM Euromoney Institutional Investor p sterling 875.00 -10.00 -1.13 11 Feb 16:36
EUT European Investment Trust p sterling 609.50 -6.50 -1.07 11 Feb 16:41
EVR Evraz p sterling 64.65 -0.87 -1.33 11 Feb 16:47
EXI Exillon Energy p sterling 70.00 1.00 1.45 11 Feb 16:31
EXO Exova Group p sterling 130.00 -1.00 -0.77 11 Feb 16:38
EXPN Experian p sterling 1073.00 14.50 1.31 11 Feb 16:46
FCI F&C Capital & Income Investment Trust p sterling 237.00 -4.87 -2.07 11 Feb 16:33
FCPT F&C Commercial Property Tst Ld p sterling 127.70 -0.80 -0.62 11 Feb 16:37
FCS F&C Global Smaller Companies p sterling 868.00 -8.75 -0.99 11 Feb 16:42
FPEO F&C Private Equity Trust p sterling 228.00 2.00 0.89 11 Feb 16:37
FCRE F&C UK Real Estate Investments p sterling 98.50 0.50 0.51 11 Feb 16:52
FDM FDM Group (Holdings) Ord 1p p sterling 468.75 -21.00 -4.29 11 Feb 16:57
FENR Fenner p sterling 100.75 3.50 3.52 11 Feb 16:40
FXPO Ferrexpo p sterling 19.75 -0.12 -0.59 11 Feb 16:40
FAS Fidelity Asian Values p sterling 233.33 -1.63 -0.70 11 Feb 16:35
FCSS Fidelity China Special Situations p sterling 110.50 -6.60 -5.83 11 Feb 16:55
FEV Fidelity European Values p sterling 152.00 -4.95 -3.17 11 Feb 16:55
FJV Fidelity Japanese Values p sterling 72.75 -1.88 -2.48 11 Feb 16:39
FSV Fidelity Special Values p sterling 178.88 -3.75 -2.08 11 Feb 16:48
FDSA Fidessa Group p sterling 1790.00 14.00 0.79 11 Feb 16:35
FDL Findel p sterling 192.75 -4.62 -2.35 11 Feb 16:36
FGT Finsbury Growth & Income Trust p sterling 534.50 -25.50 -4.72 11 Feb 16:41
FGP FirstGroup p sterling 80.75 -2.00 -2.42 11 Feb 16:51
FSJ Fisher (James) & Sons p sterling 945.00 -35.25 -3.60 11 Feb 16:36
FLYB FlyBe p sterling 69.00 -3.25 -4.58 11 Feb 16:52
FRCL Foreign & Colonial Investment Trust p sterling 392.50 -9.65 -2.39 11 Feb 16:52
FSFL Foresight Solar Fund p sterling 95.50 -0.50 -0.53 11 Feb 16:36
FOXT Foxtons Group p sterling 159.78 -5.87 -3.70 11 Feb 16:53
FRES Fresnillo p sterling 875.00 45.00 5.42 11 Feb 16:45
FSTA Fuller Smith & Turner p sterling 1094.00 -53.00 -4.81 11 Feb 16:52
FEET Fundsmith Emerging Equities Trust Ord 1p p sterling 881.00 -4.50 -0.51 11 Feb 16:36
GFS G4S p sterling 192.70 2.15 1.13 11 Feb 16:51
GFRD Galliford Try p sterling 1348.00 -24.00 -1.75 11 Feb 16:50
GMD Game Digital p sterling 103.75 0.38 0.36 11 Feb 16:33
GAW Games Workshop Group p sterling 529.50 9.25 1.77 11 Feb 16:52
GCP GCP Infrastructure Investments p sterling 116.00 -0.60 -0.51 11 Feb 16:42
GEMD Gem Diamonds p sterling 116.00 7.25 6.32 11 Feb 16:55
GSS Genesis Emerging Markets Fnd Ld p sterling 414.00 -3.30 -0.78 11 Feb 16:48
GNS Genus p sterling 1352.00 -24.00 -1.75 11 Feb 16:47
GKN GKN p sterling 248.60 5.75 2.24 11 Feb 16:51
GSK GlaxoSmithKline p sterling 1349.24 62.25 4.58 11 Feb 16:53
GLE Gleeson (M J) Group p sterling 571.19 11.25 1.94 11 Feb 16:55
GLEN Glencore p sterling 87.68 -0.59 -0.62 11 Feb 16:51
GOG Go-Ahead Group (The) p sterling 2149.00 -98.50 -4.38 11 Feb 16:47
GDWN Goodwin p sterling 1600.00 26.50 1.66 11 Feb 16:33
GFTU Grafton Group p sterling 622.00 -18.00 -2.82 11 Feb 16:51
GRI Grainger p sterling 210.00 -3.60 -1.68 11 Feb 16:45
GPE Graphite Enterprise Trust p sterling 549.50 0.00 0.00 1 Feb 18:15
GPOR Great Portland Estates p sterling 685.00 -22.00 -3.11 11 Feb 16:51
UKW Greencoat UK Wind p sterling 103.00 0.13 0.12 11 Feb 16:52
GNC Greencore Group p sterling 355.70 -7.80 -2.15 11 Feb 16:50
GNK Greene King p sterling 845.50 -18.25 -2.11 11 Feb 16:51
GRG Greggs p sterling 983.00 -25.50 -2.59 11 Feb 16:40
GMS Gulf Marine Services p sterling 88.75 -0.25 -0.28 11 Feb 16:40
HFD Halfords Group p sterling 372.20 -7.40 -1.95 11 Feb 16:40
HLMA Halma p sterling 773.50 -16.75 -2.12 11 Feb 16:51
HMSO Hammerson p sterling 535.50 -7.50 -1.37 11 Feb 16:45
HAN Hansa Trust p sterling 745.00 -15.75 -2.14 11 Feb 16:37
HSD Hansard Global p sterling 110.18 1.00 0.92 11 Feb 17:00
HSTN Hansteen Holdings p sterling 105.60 -1.50 -1.40 11 Feb 16:47
HL. Hargreaves Lansdown p sterling 1106.00 -21.00 -1.86 11 Feb 16:51
HAS Hays p sterling 115.00 -2.55 -2.17 11 Feb 16:47
HLCL Helical Bar p sterling 389.00 -2.37 -0.61 11 Feb 16:41
HTY HellermannTyton Group p sterling 479.60 0.00 0.00 24 Dec 14:15
HDIV Henderson Diversified Income p sterling 87.50 -0.63 -0.71 11 Feb 16:35
HEFT Henderson European Focus Trust p sterling 913.00 4.50 0.50 11 Feb 16:42
HNE Henderson Eurotrust p sterling 786.00 7.25 0.94 11 Feb 16:42
HFEL Henderson Far East Income p sterling 258.50 -1.75 -0.68 11 Feb 16:35
HGL Henderson Global Trust p sterling 342.00 -6.75 -1.92 11 Feb 16:37
HGG Henderson Group p sterling 229.10 -17.40 -7.06 11 Feb 16:40
HHI Henderson High Income Trust p sterling 162.62 -1.25 -0.77 11 Feb 16:37
HSL Henderson Smaller Companies Investment Trust p sterling 564.00 -2.00 -0.35 11 Feb 16:42
HVTR Henderson Value Trust p sterling 237.25 0.00 0.00 22 Jun 17:15
HRI Herald Investment Trust p sterling 625.00 20.00 3.24 11 Feb 16:36
HGT HG Capital Trust p sterling 995.00 0.00 0.00 11 Feb 16:57
HICL HICL Infrastructure Co p sterling 155.94 -0.70 -0.45 11 Feb 16:50
HIK Hikma Pharmaceuticals p sterling 1875.00 -67.50 -3.47 11 Feb 16:51
HILS Hill & Smith Holdings p sterling 742.36 -8.00 -1.07 11 Feb 16:37
HFG Hilton Food Group p sterling 524.00 7.00 1.36 11 Feb 16:35
HSX Hiscox p sterling 935.50 -21.50 -2.25 11 Feb 16:47
HOC Hochschild Mining p sterling 65.50 6.75 11.49 11 Feb 16:40
HRG Hogg Robinson Group p sterling 66.25 -0.25 -0.38 11 Feb 16:40
HOME Home Retail Group p sterling 148.45 -2.50 -1.67 11 Feb 16:50
HSV Homeserve p sterling 363.20 -7.70 -2.07 11 Feb 16:47
HWDN Howden Joinery p sterling 455.20 -10.80 -2.32 11 Feb 17:00
HSBA HSBC Holdings p sterling 428.50 -21.00 -4.76 11 Feb 16:53
HTG Hunting p sterling 270.75 -28.00 -9.37 11 Feb 16:40
HNT Huntsworth p sterling 35.50 -0.50 -1.39 11 Feb 16:52
IAP ICAP p sterling 401.00 -13.10 -3.16 11 Feb 16:51
LBOW Icg-longbow Snr Sec Uk Prp Debt Inv p sterling 102.50 -1.00 -0.97 11 Feb 16:35
IGG IG Group Holdings p sterling 707.00 -9.00 -1.26 11 Feb 16:51
IMG Imagination Technologies Group p sterling 143.00 2.00 1.42 11 Feb 16:52
IMI IMI p sterling 742.00 -3.00 -0.40 11 Feb 16:51
IEM Impax Environmental Markets p sterling 141.00 -2.00 -1.40 11 Feb 16:37
IMT Imperial Tobacco Group p sterling 3598.50 0.00 0.00 5 Feb 18:15
INCH Inchcape p sterling 662.50 -3.50 -0.53 11 Feb 16:52
INDV Indivior Ord Usd2.00 p sterling 138.70 -1.80 -1.28 11 Feb 16:51
INFI Infinis p sterling 184.50 0.00 0.00 23 Dec 18:15
INF Informa p sterling 612.50 22.50 3.81 11 Feb 16:51
ISAT Inmarsat p sterling 932.00 -37.50 -3.87 11 Feb 16:51
TIG Innovation Group (The) p sterling 39.75 0.00 0.00 24 Nov 18:15
IHG InterContinental Hotels Group p sterling 2203.00 -76.00 -3.33 11 Feb 16:47
ICP Intermediate Capital Group p sterling 520.00 -19.00 -3.53 11 Feb 16:47
IBT International Biotechnology Trust p sterling 379.40 -7.62 -1.95 11 Feb 16:48
IAG International Consolidated Airlines Group p sterling 473.02 -50.95 -10.05 11 Feb 16:57
IPF International Personal Finance p sterling 222.00 -5.60 -2.46 11 Feb 16:50
INPP International Public Partnership p sterling 140.00 0.50 0.36 11 Feb 16:58
IRV Interserve p sterling 365.00 -60.00 -14.12 11 Feb 16:47
ITRK Intertek Group p sterling 2628.00 -38.00 -1.43 11 Feb 16:51
INTU Intu Properties p sterling 269.80 -22.60 -8.09 11 Feb 16:47
IAT Invesco Asia Trust p sterling 156.00 -1.00 -0.63 11 Feb 16:48
IVI Invesco Income Growth Trust p sterling 247.81 -1.87 -0.75 11 Feb 16:37
IPU Invesco Perpetual Uk Smaller Companies Trust p sterling 347.00 -1.00 -0.29 11 Feb 16:35
INVP Investec p sterling 402.70 -21.10 -4.98 11 Feb 16:51
IPO IP Group p sterling 161.40 -4.85 -2.92 11 Feb 16:41
ITE ITE Group p sterling 134.00 -1.75 -1.29 11 Feb 16:35
ITV ITV p sterling 237.10 -4.30 -1.77 11 Feb 16:53
JLT Jardine Lloyd Thompson Group p sterling 796.00 -9.00 -1.12 11 Feb 16:47
JD. JD Sports Fashion p sterling 1035.00 -10.00 -0.96 11 Feb 16:47
CHOO Jimmy Choo p sterling 127.50 -1.45 -1.09 11 Feb 16:40
JLEN John Laing Environmental Assets Group p sterling 97.25 0.75 0.78 11 Feb 16:42
JLIF John Laing Infrastructure Fund p sterling 117.80 0.10 0.08 11 Feb 16:42
WG. John Wood Group p sterling 548.50 -10.50 -1.88 11 Feb 16:51
JMAT Johnson Matthey p sterling 2230.00 -180.00 -7.81 11 Feb 16:51
JPR Johnston Press p sterling 40.10 0.75 1.89 11 Feb 16:52
JAM JPMorgan American IT p sterling 245.90 -5.70 -2.27 11 Feb 16:55
JAI JPMorgan Asian Investment Trust p sterling 188.50 -4.25 -2.23 11 Feb 16:42
JMC JPMorgan Chinese Investment Trust p sterling 136.00 1.13 0.82 11 Feb 16:48
JCH JPMorgan Claverhouse Investment Trust p sterling 527.50 -0.50 -0.09 11 Feb 16:52
JMG JPMorgan Emerging Markets Investment Trust p sterling 483.00 -11.00 -2.23 11 Feb 16:48
JETG JPMorgan European Investment Trust Growth p sterling 214.50 -3.75 -1.72 11 Feb 16:35
JETI JPMorgan European Investment Trust Income p sterling 114.60 -2.87 -2.45 11 Feb 16:52
JESC JPMorgan European Smaller Companies Trust p sterling 246.50 -2.12 -0.85 11 Feb 16:59
JEMI JPMorgan Gbl Emerging Mkts Inc Tst p sterling 79.25 -0.88 -1.10 11 Feb 16:48
JII JPMorgan Indian Investment Trust p sterling 432.00 -17.50 -3.87 11 Feb 16:52
JFJ JPMorgan Japanese Investment Trust p sterling 250.81 -8.87 -3.43 11 Feb 16:37
JPS JPMorgan Japanese Smaller Companies Investment Trust p sterling 244.00 -4.62 -1.84 11 Feb 16:37
JMF JPMorgan Mid Cap Investment Trust p sterling 910.00 -8.25 -0.91 11 Feb 16:55
JMO JPMorgan Overseas Investment Trust p sterling 173.00 -2.00 -1.14 11 Feb 16:48
JRS JPMorgan Russian Securities p sterling 271.50 -12.50 -4.46 11 Feb 16:55
JMI JPMorgan Smaller Companies Investment Trust p sterling 815.00 -11.00 -1.33 11 Feb 16:35
JGCI JPMorganGlobal ConvertiblesINC FD p sterling 86.10 -0.12 -0.14 11 Feb 16:37
JEO Jupiter European Opportunities Trust p sterling 515.50 -15.50 -2.92 11 Feb 16:48
JUP Jupiter Fund Management p sterling 362.70 -8.40 -2.26 11 Feb 16:51
JUS Jupiter US Smaller Companies p sterling 527.50 -1.25 -0.24 11 Feb 16:35
JE. Just Eat p sterling 330.92 -6.90 -2.05 11 Feb 16:51
JRG Just Retirement Group p sterling 125.00 -6.70 -5.09 11 Feb 16:40
KAZ Kaz Minerals p sterling 112.71 -3.25 -2.85 11 Feb 16:53
KCOM KCOM Group p sterling 107.25 -1.00 -0.92 11 Feb 16:35
KLR Keller Group p sterling 730.00 -34.50 -4.52 11 Feb 16:40
KMR Kenmare Resources p sterling 0.50 -0.08 -13.51 11 Feb 16:35
KWE Kennedy Wilson Europe Real Estate p sterling 999.00 -24.00 -2.35 11 Feb 16:40
KIT Keystone Investment Trust p sterling 1639.00 -21.00 -1.27 11 Feb 16:37
KIE Kier Group p sterling 1201.00 -40.50 -3.25 11 Feb 16:47
KGF Kingfisher p sterling 319.10 -5.05 -1.56 11 Feb 16:58
LAD Ladbrokes p sterling 112.40 -4.95 -4.22 11 Feb 16:50
LRD Laird p sterling 321.00 -12.00 -3.60 11 Feb 16:47
LAM Lamprell p sterling 83.00 2.00 2.47 11 Feb 16:52
LRE Lancashire Holdings p sterling 587.50 -7.00 -1.18 11 Feb 16:37
LAND Land Securities Group p sterling 999.84 -30.75 -3.01 11 Feb 16:55
LVD Lavendon Group p sterling 130.00 3.50 2.76 11 Feb 16:40
LWDB Law Debenture Corporation (the) p sterling 433.50 -13.00 -2.91 11 Feb 16:35
LGEN Legal & General Group p sterling 199.50 -10.05 -4.79 11 Feb 16:52
LIO Liontrust Asset Management p sterling 245.25 -2.75 -1.11 11 Feb 16:52
LLOY Lloyds Banking Group ORD p sterling 56.45 -2.13 -3.66 11 Feb 16:53
LMS LMS Capital p sterling 67.71 -0.13 -0.18 11 Feb 16:37
LSLI London and St Lawrence Investment Company p sterling 337.00 -1.00 -0.30 11 Feb 16:35
LSE London Stock Exchange Group p sterling 2149.00 -135.00 -6.20 11 Feb 16:51
LMP LondonMetric Property p sterling 155.20 0.70 0.45 11 Feb 16:50
LMI Lonmin p sterling 77.67 4.75 6.60 11 Feb 16:50
LOOK Lookers p sterling 151.50 5.40 3.70 11 Feb 16:47
LWB Low & Bonar p sterling 58.00 -2.25 -3.73 11 Feb 16:37
LWI Lowland Investment Company p sterling 1156.00 -14.00 -1.20 11 Feb 16:37
LSL LSL Property Services p sterling 260.00 -0.12 -0.05 11 Feb 16:37
MPO Macau Property Opportunities Fund p sterling 117.50 2.88 2.57 11 Feb 16:37
MAJE Majedie Investments p sterling 242.25 -3.75 -1.52 11 Feb 16:37
EMG Man Group p sterling 152.50 -1.40 -0.96 11 Feb 16:55
MMC Management Consulting Group p sterling 13.50 -0.25 -1.77 11 Feb 16:37
MKS Marks & Spencer Group p sterling 403.80 -7.40 -1.80 11 Feb 16:51
MSLH Marshalls p sterling 280.70 16.05 6.07 11 Feb 16:35
MARS Marston's p sterling 147.19 -0.85 -0.57 11 Feb 16:57
MNP Martin Currie Global Portfolio Inv.Trust p sterling 162.50 -3.00 -1.81 11 Feb 16:37
MCP Martin Currie Pacific Trust Public Limited Company p sterling 241.75 -3.50 -1.42 11 Feb 16:48
MCB McBride p sterling 136.75 -0.75 -0.55 11 Feb 16:35
MCLS Mccoll's Retail Group p sterling 133.00 1.50 1.15 11 Feb 16:37
MCKS McKay Securities p sterling 238.00 8.00 3.48 11 Feb 16:35
MER Mears Group p sterling 387.25 -6.00 -1.53 11 Feb 16:35
MXF MedicX Fund p sterling 85.62 0.75 0.88 11 Feb 16:53
MGGT Meggitt p sterling 349.00 12.90 3.64 11 Feb 16:51
MRO Melrose p sterling 286.50 -2.15 -0.74 11 Feb 16:51
MNZS Menzies (John) p sterling 402.00 -3.50 -0.86 11 Feb 16:35
MRC Mercantile Inv Tst p sterling 1557.00 -17.00 -1.08 11 Feb 16:55
MRCH Merchants Trust (the) p sterling 376.00 -9.75 -2.52 11 Feb 16:42
MERL Merlin Entertainments p sterling 385.10 5.20 1.37 11 Feb 16:51
MPI Michael Page International p sterling 372.60 -2.50 -0.67 11 Feb 16:51
MCRO Micro Focus International p sterling 1308.00 -37.00 -2.75 11 Feb 16:51
MLC Millennium & Copthorne Hotels p sterling 389.80 -4.65 -1.18 11 Feb 16:40
MAB Mitchells & Butlers p sterling 262.81 -0.90 -0.35 11 Feb 16:47
MTO MITIE Group p sterling 266.30 -2.55 -0.95 11 Feb 16:41
MNDI Mondi p sterling 1170.00 91.00 7.96 11 Feb 16:47
MONY Moneysupermarket.com Group p sterling 314.40 -4.30 -1.35 11 Feb 16:51
MNKS Monks Investment Trust (the) p sterling 361.10 -2.70 -0.74 11 Feb 16:48
MTE Montanaro European Smaller Co's Trust p sterling 494.60 -9.25 -1.83 11 Feb 16:35
MTU Montanaro Uk Smaller Companies Investment Trust p sterling 458.00 -11.50 -2.45 11 Feb 16:37
MGAM Morgan Advanced Materials p sterling 192.30 -4.40 -2.24 11 Feb 16:47
MGNS Morgan Sindall p sterling 695.00 -10.00 -1.42 11 Feb 16:40
MRW Morrison (Wm) Supermarkets p sterling 170.70 -2.00 -1.16 11 Feb 16:51
MOSB Moss Bros Group p sterling 99.00 1.00 1.02 11 Feb 16:40
MTC Mothercare p sterling 193.00 -1.75 -0.90 11 Feb 16:35
MTVW Mountview Estates p sterling 11204.00 4.00 0.04 11 Feb 16:52
MKLW Mucklow (A & J) Group p sterling 486.50 11.50 2.42 11 Feb 16:35
MUT Murray Income Trust p sterling 605.00 -8.25 -1.35 11 Feb 16:55
MYI Murray International Trust p sterling 780.50 -12.50 -1.58 11 Feb 16:41
NEX National Express Group p sterling 282.20 -0.70 -0.25 11 Feb 16:50
NG. National Grid p sterling 931.90 -9.80 -1.04 11 Feb 16:45
NCC NCC Group p sterling 263.20 -14.50 -5.22 11 Feb 16:57
NCYF New City High Yield Fund p sterling 51.85 -2.38 -4.49 11 Feb 16:48
NII New India Investment Trust p sterling 280.03 -10.37 -3.56 11 Feb 16:46
NXT Next p sterling 6610.00 -102.50 -1.53 11 Feb 16:45
NMC NMC Health p sterling 815.50 -18.00 -2.16 11 Feb 16:47
NXR Norcros p sterling 160.00 -7.00 -4.19 11 Feb 16:52
NAIT North American Income Trust (The) p sterling 789.50 -8.00 -1.00 11 Feb 16:35
NAS North Atlantic Smaller Companies Investment Trust p sterling 2250.00 22.00 0.99 11 Feb 16:40
NTG Northgate p sterling 334.40 6.40 1.95 11 Feb 16:42
NOG Nostrum Oil & Gas Ord 1p p sterling 262.80 3.30 1.27 11 Feb 16:41
NVA Novae Group p sterling 740.50 -16.00 -2.12 11 Feb 16:55
OCDO Ocado Group p sterling 237.70 -12.05 -4.82 11 Feb 16:40
OML Old Mutual p sterling 151.40 -13.25 -8.41 11 Feb 16:51
OSB Onesavings Bank p sterling 275.60 9.60 3.61 11 Feb 16:35
OPHR Ophir Energy p sterling 75.45 -1.80 -2.32 11 Feb 16:47
OPTS Optos p sterling 339.00 0.00 0.00 29 May 17:15
OXB Oxford BioMedica p sterling 7.10 0.10 1.43 11 Feb 16:52
OXIG Oxford Instruments p sterling 676.22 -17.50 -2.51 11 Feb 17:00
P2P P2P Global Investments p sterling 882.00 -36.25 -3.93 11 Feb 16:35
PIC Pace p sterling 416.40 0.00 0.00 8 Jan 18:15
PAC Pacific Assets Trust p sterling 179.50 -4.12 -2.25 11 Feb 16:37
PHI Pacific Horizon Investment Trust p sterling 154.00 -0.25 -0.16 11 Feb 16:42
PIN Pantheon International p sterling 1189.39 -23.50 -1.93 11 Feb 16:37
PAG Paragon Group of Companies (The) p sterling 288.50 0.80 0.28 11 Feb 16:35
PA. Partnership Assurance Group p sterling 105.00 -4.50 -4.11 11 Feb 16:52
PAY PayPoint p sterling 740.00 -21.50 -2.82 11 Feb 16:48
PSON Pearson p sterling 719.50 -29.00 -3.87 11 Feb 16:51
PDG Pendragon p sterling 33.65 -1.35 -3.86 11 Feb 16:52
PNN Pennon Group p sterling 814.00 -19.00 -2.28 11 Feb 16:39
PLI Perpetual Income And Growth Investment Trust p sterling 363.80 -5.05 -1.37 11 Feb 16:55
PSN Persimmon p sterling 1878.01 -40.00 -2.09 11 Feb 16:53
PNL Personal Assets Trust p sterling 35470.00 370.00 1.05 11 Feb 16:41
PDL Petra Diamonds p sterling 79.00 -1.00 -1.25 11 Feb 16:47
PFC Petrofac p sterling 674.00 -37.50 -5.27 11 Feb 16:51
POG Petropavlovsk p sterling 6.51 0.10 1.56 11 Feb 17:00
PETS Pets At Home Group p sterling 242.30 -6.60 -2.65 11 Feb 16:47
PHNX Phoenix Group Holdings p sterling 784.50 -18.00 -2.24 11 Feb 16:52
PHTM Photo-Me International p sterling 149.50 -0.87 -0.58 11 Feb 16:35
PCTN Picton Property Income p sterling 66.00 -1.00 -1.49 11 Feb 16:41
PTEC Playtech p sterling 710.50 -2.00 -0.28 11 Feb 16:50
PCFT Polar Capital Global Financials Trust p sterling 85.50 -1.25 -1.43 11 Feb 16:42
PCGH Polar Capital Global Healthcare grwth & Inc Tr p sterling 152.00 -3.25 -2.09 11 Feb 16:56
PCT Polar Capital Technology Trust p sterling 503.50 -25.50 -4.82 11 Feb 16:52
POLY Polymetal International p sterling 618.00 14.00 2.32 11 Feb 16:50
PLP Polypipe Group Ords 0.10p p sterling 289.00 -1.00 -0.34 11 Feb 16:52
PRV Porvair p sterling 285.00 0.00 0.00 11 Feb 16:36
PLND Poundland Group p sterling 152.50 4.20 2.83 11 Feb 16:50
PFL Premier Farnell p sterling 98.75 -3.00 -2.95 11 Feb 16:47
PFD Premier Foods p sterling 31.75 -1.00 -3.05 11 Feb 16:59
PMO Premier Oil p sterling 29.42 3.00 11.11 11 Feb 16:50
PHP Primary Health Properties p sterling 105.00 0.00 0.00 11 Feb 16:45
PFG Provident Financial p sterling 2809.00 -46.50 -1.63 11 Feb 16:45
PRU Prudential p sterling 1088.42 -88.00 -7.49 11 Feb 16:53
PUB Punch Taverns p sterling 107.25 -2.75 -2.50 11 Feb 16:40
PZC PZ Cussons p sterling 252.30 2.30 0.92 11 Feb 16:47
QQ. QinetiQ Group p sterling 221.50 -2.00 -0.89 11 Feb 16:51
QED Quintain Estates & Development p sterling 141.25 0.00 0.00 29 Oct 18:15
RRS Randgold Resources p sterling 6130.00 130.00 2.17 11 Feb 16:51
RNK Rank Group (The) p sterling 251.70 -3.70 -1.45 11 Feb 16:35
RAT Rathbone Brothers p sterling 2118.00 4.50 0.21 11 Feb 16:40
RUS Raven Russia p sterling 33.00 0.25 0.75 11 Feb 16:52
RECI Real Estate Credit Investments p sterling 154.00 -2.62 -1.67 11 Feb 16:35
RB. Reckitt Benckiser Group p sterling 5882.74 -107.50 -1.81 11 Feb 16:51
RDI Redefine International p sterling 42.80 -1.20 -2.73 11 Feb 16:40
RDW Redrow p sterling 397.90 -25.10 -5.93 11 Feb 16:40
RGU Regus p sterling 261.50 -2.50 -0.95 11 Feb 16:55
REL RELX p sterling 1141.92 -18.00 -1.56 11 Feb 16:53
RSW Renishaw p sterling 1625.00 -63.00 -3.73 11 Feb 16:47
RNO Renold p sterling 34.50 -8.25 -19.30 11 Feb 16:52
RTO Rentokil Initial p sterling 151.70 -2.20 -1.43 11 Feb 16:51
RTN Restaurant Group (The) p sterling 521.00 -8.00 -1.51 11 Feb 16:51
REX Rexam p sterling 589.54 -5.00 -0.84 11 Feb 17:00
RCDO Ricardo p sterling 800.00 12.75 1.60 11 Feb 16:35
RMV Rightmove p sterling 3392.73 -60.00 -1.75 11 Feb 16:51
RIO Rio Tinto p sterling 1725.30 -46.50 -2.66 11 Feb 16:53
RCP RIT Capital Partners p sterling 1540.00 -10.00 -0.65 11 Feb 16:42
RSE Riverstone Energy Limited Ord Npv p sterling 756.00 1.00 0.13 11 Feb 16:40
RM. RM p sterling 134.25 4.25 3.27 11 Feb 16:52
RWA Robert Walters p sterling 324.75 9.50 3.01 11 Feb 16:52
RR. Rolls-Royce Group p sterling 530.00 2.00 0.38 11 Feb 16:51
ROR Rotork p sterling 153.10 -3.70 -2.36 11 Feb 16:51
RBS Royal Bank of Scotland Group (The) p sterling 223.50 -9.50 -4.08 11 Feb 16:46
RDSA Royal Dutch Shell p sterling 1441.50 -11.75 -0.81 11 Feb 16:45
RDSB Royal Dutch Shell p sterling 1442.00 41.00 2.81 11 Feb 16:57
RMG Royal Mail p sterling 415.77 -6.25 -1.48 11 Feb 16:53
RPC RPC Group p sterling 655.50 -14.00 -2.09 11 Feb 17:00
RPS RPS Group p sterling 163.25 -3.00 -1.79 11 Feb 16:41
RSA RSA Insurance Group p sterling 374.20 -8.40 -2.19 11 Feb 16:51
RICA Ruffer Investment Company Limited p sterling 197.84 -1.50 -0.75 11 Feb 16:37
SUS S & U p sterling 2040.00 -20.00 -0.97 11 Feb 16:35
SAB SABMiller p sterling 4132.46 -17.00 -0.41 11 Feb 16:53
SAFE Safestore Holdings p sterling 332.60 -5.10 -1.51 11 Feb 16:58
SAGA Saga p sterling 173.90 -2.50 -1.42 11 Feb 16:47
SGE Sage Group (The) p sterling 559.79 -47.75 -8.28 11 Feb 16:53
SBRY Sainsbury (J) p sterling 236.40 -4.00 -1.66 11 Feb 16:51
SVS Savills p sterling 674.00 -28.25 -4.01 11 Feb 16:45
SDP Schroder Asiapacific Fund p sterling 240.00 -0.75 -0.31 11 Feb 16:37
SCF Schroder Income Growth Fund p sterling 225.50 -2.37 -1.04 11 Feb 16:48
SJG Schroder Japan Growth Fund p sterling 132.25 -0.12 -0.09 11 Feb 16:37
SOI Schroder Orient p sterling 164.05 -1.37 -0.83 11 Feb 16:39
SREI Schroder Real Estate IT p sterling 57.25 -0.50 -0.87 11 Feb 16:52
SDU Schroder Uk Growth Fund p sterling 137.26 -3.50 -2.48 11 Feb 16:59
SCP Schroder UK Mid & Small Cap Fund p sterling 427.00 -8.00 -1.84 11 Feb 16:42
SDR Schroders p sterling 2342.00 -98.00 -4.01 11 Feb 16:51
SCAM Scottish American Investment Company p sterling 243.00 -3.50 -1.43 11 Feb 16:36
SCIN Scottish Investment Trust (the) p sterling 548.00 -5.25 -0.94 11 Feb 16:48
SMT Scottish Mortgage Investment Trust p sterling 220.60 -0.60 -0.27 11 Feb 16:35
SST Scottish Oriental Smaller Companies Trust (the) p sterling 694.00 -16.75 -2.39 11 Feb 16:52
SDL SDL p sterling 412.75 -2.25 -0.54 11 Feb 16:35
STS Securities Trust Of Scotland p sterling 121.10 -2.50 -2.02 11 Feb 16:48
SGRO Segro p sterling 406.40 -12.55 -3.00 11 Feb 16:51
SNR Senior p sterling 193.10 -4.70 -2.38 11 Feb 16:50
SEPU Sepura p sterling 161.75 -4.25 -2.57 11 Feb 16:40
SRP Serco Group p sterling 76.85 -0.82 -1.05 11 Feb 16:35
SERV Servelec Group p sterling 306.00 1.00 0.33 11 Feb 16:52
SFR Severfield p sterling 59.50 -0.50 -0.83 11 Feb 16:52
SVT Severn Trent p sterling 2048.00 -31.00 -1.49 11 Feb 16:51
SHB Shaftesbury p sterling 834.00 21.00 2.58 11 Feb 16:51
SKS Shanks Group p sterling 71.00 -1.00 -1.39 11 Feb 16:40
SHP Shire p sterling 3514.75 -61.00 -1.71 11 Feb 16:51
SHRS Shires Income p sterling 183.25 -5.00 -2.66 11 Feb 16:55
SHI SIG p sterling 123.10 -0.60 -0.49 11 Feb 16:50
SKY Sky p sterling 976.00 -0.25 -0.03 11 Feb 16:51
SKP SkyePharma p sterling 373.25 18.50 5.21 11 Feb 16:52
SN. Smith & Nephew p sterling 1051.00 -29.50 -2.73 11 Feb 16:51
SMDS Smith (DS) p sterling 343.60 -4.40 -1.26 11 Feb 16:51
SMIN Smiths Group p sterling 880.00 -31.75 -3.47 11 Feb 16:51
SIA SOCO International p sterling 153.50 -6.00 -3.76 11 Feb 16:47
SXS Spectris p sterling 1442.00 -68.00 -4.50 11 Feb 16:51
SDY Speedy Hire p sterling 33.75 1.38 3.78 11 Feb 16:52
SPX Spirax-Sarco Engineering p sterling 2725.00 -38.00 -1.38 11 Feb 16:44
SPI Spire Healthcare Group p sterling 324.10 -3.20 -0.98 11 Feb 16:47
SPT Spirent Communications p sterling 73.00 -1.00 -1.35 11 Feb 16:55
SPRT Spirit Pub p sterling 114.26 0.00 0.00 29 Jun 17:15
SPO Sportech p sterling 56.75 0.75 1.34 11 Feb 16:52
SPD Sports Direct International p sterling 372.20 -3.35 -0.89 11 Feb 16:45
SQN Sqn Asset Finance Income Fund p sterling 106.50 -1.00 -0.93 11 Feb 16:35
SSE SSE p sterling 1331.41 -23.00 -1.71 11 Feb 16:51
SSPG SSP Group p sterling 269.60 5.60 2.12 11 Feb 16:47
SIV St Ives p sterling 225.00 0.75 0.33 11 Feb 17:00
STJ St James's Place p sterling 814.60 -37.50 -4.44 11 Feb 16:57
SMP St Modwen Properties p sterling 322.70 -12.70 -3.78 11 Feb 17:00
SGC Stagecoach Group p sterling 251.10 -10.20 -3.90 11 Feb 16:47
STAN Standard Chartered p sterling 390.30 1.00 0.25 11 Feb 16:53
SL. Standard Life p sterling 324.70 -19.25 -5.58 11 Feb 16:51
SLET Standard Life Equity Income Trust p sterling 403.50 -4.75 -1.16 11 Feb 16:37
SEP Standard Life European Private Equity Trust p sterling 201.13 3.63 1.82 11 Feb 16:37
SLI Standard Life Investment Property Inc Trust p sterling 85.00 -0.50 -0.58 11 Feb 16:40
SLS Standard Life UK Smaller Companies Trust p sterling 326.25 0.25 0.08 11 Feb 16:42
SWEF Starwood European Real Est Fin p sterling 105.00 0.00 0.00 11 Feb 16:35
STHR SThree p sterling 304.00 -6.12 -1.99 11 Feb 16:52
STOB Stobart Group p sterling 99.75 -3.50 -3.39 11 Feb 16:42
STCK Stock Spirits Group p sterling 123.25 -3.00 -2.38 11 Feb 16:40
STVG STV Group p sterling 435.00 -15.00 -3.33 11 Feb 16:35
SGP SuperGroup p sterling 1329.00 -28.50 -2.10 11 Feb 16:50
SVI SVG Capital p sterling 477.70 -7.70 -1.59 11 Feb 16:35
SYR Synergy Health p sterling 2316.00 0.00 0.00 6 Nov 18:15
SYNT Synthomer p sterling 279.90 -7.40 -2.58 11 Feb 16:47
TALK TalkTalk Telecom Group p sterling 192.90 -8.50 -4.22 11 Feb 16:50
TRS Tarsus p sterling 227.00 2.50 1.11 11 Feb 16:52
TATE Tate & Lyle p sterling 540.96 -35.00 -6.09 11 Feb 16:53
TW. Taylor Wimpey p sterling 171.31 -6.85 -3.90 11 Feb 16:55
TED Ted Baker p sterling 2686.00 -121.50 -4.34 11 Feb 16:47
TCY Telecity Group p sterling 1274.39 0.00 0.00 21 Jan 18:15
TEP Telecom plus p sterling 815.50 -46.75 -5.40 11 Feb 16:50
TMPL Temple Bar Investment Trust p sterling 940.00 -11.50 -1.21 11 Feb 16:53
TEM Templeton Emerging Markets Investment Trust p sterling 373.00 -4.55 -1.21 11 Feb 16:36
TSCO Tesco p sterling 179.60 5.83 3.35 11 Feb 16:51
TRIG The Renewables Infrastructure Group Limited Ord Npv p sterling 97.10 -0.95 -0.97 11 Feb 16:35
TCG Thomas Cook Group p sterling 99.88 -1.80 -1.88 11 Feb 16:54
TPT Topps Tiles p sterling 146.00 1.63 1.13 11 Feb 16:40
TCSC Town Centre Securities p sterling 312.00 0.00 0.00 11 Feb 16:37
TRG TR European Growth Trust p sterling 576.50 -8.50 -1.47 11 Feb 16:33
TRY TR Property Investment Trust p sterling 262.50 2.30 0.88 11 Feb 16:52
TPK Travis Perkins p sterling 1680.00 -115.50 -6.73 11 Feb 16:51
TRB Tribal Group p sterling 24.25 1.75 7.78 11 Feb 16:40
TRI Trifast p sterling 108.50 -1.00 -0.91 11 Feb 16:55
TNI Trinity Mirror p sterling 148.00 -0.12 -0.08 11 Feb 16:49
BBOX Tritax Big Box Reit p sterling 127.40 -4.10 -3.12 11 Feb 16:52
TIGT Troy Income & Growth Trust p sterling 67.00 -0.50 -0.74 11 Feb 16:52
TSB TSB Banking Group p sterling 339.00 0.00 0.00 31 Jul 17:15
TTG TT Electronics p sterling 139.75 -8.25 -5.62 11 Feb 16:37
TUI TUI AG p sterling 1011.05 -74.00 -6.83 11 Feb 16:53
TLPR Tullett Prebon p sterling 313.10 -4.05 -1.27 11 Feb 16:48
TLW Tullow Oil p sterling 147.40 -14.10 -8.73 11 Feb 16:50
TFIF Twentyfour Income Fund p sterling 109.25 -0.50 -0.46 11 Feb 16:37
SMIF Twentyfour Select Monthly Income Fund p sterling 87.55 -0.25 -0.28 11 Feb 16:41
TYMN Tyman p sterling 256.00 -2.00 -0.78 11 Feb 16:35
UBM UBM p sterling 482.50 -1.95 -0.40 11 Feb 16:51
UDG UDG Healthcare p sterling 508.40 -2.50 -0.49 11 Feb 16:45
UKCM UK Commercial Property Trust p sterling 78.15 -0.57 -0.72 11 Feb 16:41
UKM UK Mail Group p sterling 274.75 3.75 1.38 11 Feb 16:35
ULE Ultra Electronics Holdings p sterling 1762.00 -43.00 -2.38 11 Feb 16:52
ULVR Unilever p sterling 2905.00 -35.25 -1.20 11 Feb 16:55
UTG Unite Group p sterling 611.00 14.00 2.35 11 Feb 16:41
UU. United Utilities Group p sterling 893.00 -9.00 -1.00 11 Feb 16:51
UEM Utilico Emerging Markets p sterling 161.50 -2.38 -1.45 11 Feb 16:42
UTV UTV Media p sterling 174.75 6.00 3.56 11 Feb 16:41
VIN Value And Income Trust P.l.c. p sterling 224.00 -3.00 -1.32 11 Feb 16:37
VEC Vectura Group p sterling 161.50 -10.80 -6.27 11 Feb 16:47
VED Vedanta Resources p sterling 208.26 -8.60 -3.95 11 Feb 16:53
VSVS Vesuvius p sterling 270.60 -8.80 -3.15 11 Feb 16:39
VCT Victrex p sterling 1367.00 -18.00 -1.30 11 Feb 16:51
VM. Virgin Money Holdings Uk p sterling 283.80 10.75 3.93 11 Feb 16:47
VTC Vitec Group (The) p sterling 549.00 -17.50 -3.18 11 Feb 16:52
VOD Vodafone Group p sterling 201.54 0.48 0.24 11 Feb 16:50
FAN Volution Group p sterling 167.00 2.50 1.47 11 Feb 16:37
VP. VP p sterling 640.00 -25.50 -3.83 11 Feb 16:37
WEIR Weir Group p sterling 792.70 -24.25 -2.95 11 Feb 16:53
JDW Wetherspoon (J D) p sterling 698.50 16.25 2.38 11 Feb 16:51
SMWH WH Smith p sterling 1734.00 2.00 0.12 11 Feb 16:41
WTB Whitbread p sterling 3649.00 86.50 2.37 11 Feb 16:45
WMH William Hill p sterling 356.80 -4.60 -1.27 11 Feb 16:51
WIN Wincanton p sterling 160.25 -4.75 -2.88 11 Feb 16:52
WTAN Witan Investment Trust p sterling 683.00 -10.00 -1.44 11 Feb 16:48
WPC Witan Pacific Investment Trust p sterling 214.00 1.50 0.71 11 Feb 16:42
WOS Wolseley p sterling 3255.00 -50.00 -1.51 11 Feb 16:51
WKP Workspace Group p sterling 728.70 14.00 1.96 11 Feb 16:40
WWH Worldwide Healthcare Trust p sterling 1596.00 -20.00 -1.24 11 Feb 16:55
WPP WPP Group p sterling 1376.72 -8.50 -0.61 11 Feb 16:53
XAR Xaar p sterling 426.25 -7.50 -1.73 11 Feb 16:40
XCH Xchanging p sterling 187.50 0.50 0.27 11 Feb 16:40
XPP XP Power p sterling 1435.00 -50.00 -3.37 11 Feb 16:35
ZPLA Zoopla Property Group p sterling 210.50 10.50 5.25 11 Feb 16:40

Client Area Access

» Secure Login

» Not registered yet?

Countryside CMC Time to Switch to a Truly Bespoke Service

Select Market: