printer friendly page

UK FTSE All Share

Prices at 08:23 on 20/09/2017

Current 3997.68 | Low 3991.26 | High 4001.45 | Change 0.08%

Market Performance

EPIC Company Currency Price Change Change
(%)
Time/Date
III 3i Group p sterling 927.00 1.00 0.11 20 Sep 08:18
3IN 3i Infrastructure p sterling 191.30 -0.50 -0.26 20 Sep 08:15
FOUR 4imprint Group p sterling 1910.00 48.00 2.52 20 Sep 08:10
888 888 Holdings p sterling 251.70 0.95 0.38 20 Sep 08:17
AA. AA p sterling 168.10 0.15 0.09 20 Sep 08:18
AAIF Aberdeen Asian Income Fund p sterling 212.73 -0.75 -0.35 20 Sep 07:59
AAS Aberdeen Asian Smaller Companies Investment Trust p sterling 1036.00 -1.00 -0.10 20 Sep 08:17
ADN Aberdeen Asst. Mangmt. Now see SLA p sterling 326.21 0.00 0.00 15 Aug 09:00
ABD Aberdeen New Dawn Investment Trust p sterling 223.00 0.25 0.11 20 Sep 08:15
AUKT Aberdeen Uk Tracker Trust p sterling 350.00 0.00 0.00 6 Apr 18:15
AGIT Aberforth Geared Income Trust p sterling 233.00 0.00 0.00 28 Jun 07:18
ASL Aberforth Smaller Companies Trust p sterling 1271.10 0.00 0.00 20 Sep 08:17
ACA Acacia Mining p sterling 177.60 -0.50 -0.28 20 Sep 08:16
ACL Acal p sterling 305.00 0.13 0.04 20 Sep 08:18
ADM Admiral Group p sterling 1814.00 -1.00 -0.06 20 Sep 08:17
AGK Aggreko p sterling 876.50 5.00 0.57 20 Sep 08:18
AEFS Alcentra European Floating Rate Income Fund Red p sterling 100.99 0.13 0.13 20 Sep 08:01
ALD Aldermore Group p sterling 223.00 0.90 0.41 20 Sep 08:17
ATST Alliance Trust p sterling 708.03 -1.00 -0.14 20 Sep 08:15
ATT Allianz Technology Trust Ord 25p p sterling 1063.00 -1.00 -0.09 20 Sep 08:17
ALM Allied Minds p sterling 164.15 8.50 5.50 20 Sep 08:14
AMFW Amec Foster Wheeler p sterling 471.60 -1.55 -0.33 20 Sep 08:17
AAL Anglo American p sterling 1295.50 4.25 0.33 20 Sep 08:18
ANTO Antofagasta p sterling 940.00 0.25 0.03 20 Sep 08:18
AO. AO World p sterling 115.50 2.13 1.90 20 Sep 08:17
ARW Arrow Global Group p sterling 421.50 -1.37 -0.32 20 Sep 08:18
ATS Artemis Alpha Trust p sterling 290.00 0.13 0.04 20 Sep 08:17
ASCL Ascential p sterling 365.00 -0.55 -0.15 20 Sep 08:22
ALY Ashley (Laura) Holdings p sterling 8.40 0.09 1.02 20 Sep 08:17
ASHM Ashmore Group p sterling 351.30 0.95 0.27 20 Sep 08:16
AHT Ashtead Group p sterling 1779.00 -8.00 -0.45 20 Sep 08:18
ATR Asian Total Return Investment Company p sterling 328.50 0.13 0.04 20 Sep 08:17
ABF Associated British Foods p sterling 3199.75 0.00 0.00 20 Sep 08:17
AGR Assura Group p sterling 62.50 0.00 0.00 20 Sep 08:17
AZN AstraZeneca p sterling 4753.50 -20.25 -0.42 20 Sep 08:18
ATK Atkins (W S) p sterling 2077.00 0.00 0.00 10 Jul 05:30
AUTO Auto Trader Group p sterling 365.00 1.10 0.30 20 Sep 08:18
AVV AVEVA Group p sterling 2449.00 35.00 1.45 20 Sep 08:18
AV. Aviva p sterling 508.00 1.75 0.35 20 Sep 08:18
AVON Avon Rubber p sterling 911.49 8.25 0.91 20 Sep 08:18
BME B&M European Value Retail p sterling 374.70 0.65 0.17 20 Sep 08:18
BAB Babcock International Group p sterling 809.10 8.00 1.00 20 Sep 08:18
BA. BAE Systems p sterling 622.05 -0.25 -0.04 20 Sep 08:18
BGFD Baillie Gifford Japan Trust (the) p sterling 700.11 -0.50 -0.07 20 Sep 08:17
BGS Baillie Gifford Shin Nippon p sterling 734.00 -6.50 -0.88 20 Sep 08:17
BBY Balfour Beatty p sterling 262.70 -0.45 -0.17 20 Sep 08:16
BNKR Bankers' Investment Trust (the) p sterling 812.50 -3.00 -0.37 20 Sep 08:13
BARC Barclays p sterling 187.15 -1.17 -0.62 20 Sep 08:18
BEE Baring Emerging Europe p sterling 785.00 -2.25 -0.29 20 Sep 08:17
BAG Barr (A G) p sterling 614.50 -1.75 -0.28 20 Sep 08:17
BDEV Barratt Developments p sterling 591.00 0.75 0.13 20 Sep 08:18
BBA BBA Aviation p sterling 301.60 -0.25 -0.08 20 Sep 08:18
BBGI BBGI Sicav S.A. p sterling 148.00 0.13 0.09 20 Sep 08:20
BEZ Beazley p sterling 462.30 -1.50 -0.32 20 Sep 08:18
BWY Bellway p sterling 3062.00 7.50 0.25 20 Sep 08:18
BRSN Berendsen p sterling 1268.71 0.00 0.00 15 Sep 11:03
BKG Berkeley Group Holdings (The) p sterling 3510.00 -5.50 -0.16 20 Sep 08:17
BGEO BGEO Group p sterling 3295.00 -3.50 -0.11 20 Sep 08:17
BHGG BH Global Limited GBP p sterling 1351.00 2.00 0.15 20 Sep 08:09
BHMG BH Macro Limited GBP p sterling 1977.54 8.00 0.41 20 Sep 08:17
BLT BHP Billiton p sterling 1348.50 4.25 0.32 20 Sep 08:18
BYG Big Yellow Group p sterling 746.50 -8.50 -1.13 20 Sep 08:18
BIOG Biotech Gwth p sterling 816.25 -0.25 -0.03 20 Sep 08:08
BRFI Blackrock Frontiers Investment Trust p sterling 152.19 0.63 0.41 20 Sep 08:16
BRGE Blackrock Greater Europe Inv Trust p sterling 330.00 0.38 0.11 20 Sep 08:17
BIST BlackRock Income Strategies Trust p sterling 110.50 0.00 0.00 10 Feb 18:15
BRLA BlackRock Latin Am p sterling 482.00 -0.13 -0.03 20 Sep 08:12
BRNA BlackRock North Amer p sterling 152.00 1.38 0.91 20 Sep 08:17
BRSC BlackRock Smaller Companies Trust p sterling 1257.20 2.00 0.16 20 Sep 08:15
BRWM Blackrock World Mining Trust p sterling 366.19 2.63 0.72 20 Sep 08:16
THRG BlackRockThrogmorton Trust p sterling 443.08 -0.62 -0.14 20 Sep 08:17
BMY Bloomsbury Publishing p sterling 159.00 0.01 0.00 20 Sep 08:17
BSIF Bluefield Solar Income Fund p sterling 114.24 -0.50 -0.44 20 Sep 08:18
BOY Bodycote p sterling 933.74 1.75 0.19 20 Sep 08:17
BOK Booker Group p sterling 202.50 0.25 0.12 20 Sep 08:18
BHY Boot (Henry) p sterling 235.00 0.00 0.00 12 Apr 18:15
BOOT Boot Henry (*see BHY) p sterling 308.54 4.00 1.33 20 Sep 08:11
BVS Bovis Homes Group p sterling 1048.00 0.00 0.00 20 Sep 08:18
BP. BP p sterling 456.90 0.75 0.16 20 Sep 08:18
BMS Braemar Shipping Services p sterling 303.78 -3.00 -0.98 20 Sep 08:17
BRAM Brammer p sterling 164.50 0.00 0.00 10 Feb 18:15
BRW Brewin Dolphin Holdings p sterling 346.10 0.45 0.13 20 Sep 08:18
BATS British American Tobacco p sterling 4644.50 -3.50 -0.08 20 Sep 08:18
BTEM British Empire Securities & General Trust p sterling 689.00 2.75 0.40 20 Sep 08:12
BLND British Land Co p sterling 594.50 0.25 0.04 20 Sep 08:18
BVIC Britvic p sterling 732.50 1.50 0.21 20 Sep 08:18
BWNG Brown (N) Group p sterling 352.10 -1.60 -0.45 20 Sep 08:16
BUT Brunner Investment Trust (the) p sterling 717.70 1.00 0.14 20 Sep 08:18
BT.A BT Group p sterling 287.25 2.25 0.79 20 Sep 08:18
BTG BTG p sterling 654.38 -12.25 -1.84 20 Sep 08:18
BNZL Bunzl p sterling 2232.00 0.00 0.00 20 Sep 08:18
BRBY Burberry Group p sterling 1755.00 -23.50 -1.32 20 Sep 08:18
CNE Cairn Energy p sterling 180.80 -0.10 -0.06 20 Sep 08:17
CLDN Caledonia Investments p sterling 2697.30 11.00 0.41 20 Sep 08:18
CMBN Cambian Group p sterling 206.15 -5.50 -2.59 20 Sep 08:17
CIU Cape p sterling 269.00 1.63 0.60 20 Sep 08:17
CPI Capita Group (The) p sterling 640.50 1.75 0.27 20 Sep 08:18
CAPC Capital & Counties Properties p sterling 267.50 0.15 0.06 20 Sep 08:18
CAL Capital & Regional p sterling 57.25 0.13 0.23 20 Sep 08:16
CGT Capital Gearing Trust p sterling 3884.20 89.50 2.36 20 Sep 08:17
CAR Carclo p sterling 138.00 -2.25 -1.58 20 Sep 08:00
CARD Card Factory p sterling 340.10 1.35 0.40 20 Sep 08:17
CLLN Carillion p sterling 42.44 0.50 1.20 20 Sep 08:17
CCL Carnival p sterling 4743.00 -18.50 -0.39 20 Sep 08:18
CPR Carpetright p sterling 193.00 3.25 1.68 20 Sep 08:18
CARR Carrs Group p sterling 144.00 0.13 0.09 20 Sep 08:11
CEY Centamin p sterling 138.92 1.00 0.73 20 Sep 08:18
CNA Centrica p sterling 190.68 0.35 0.18 20 Sep 08:17
CTR Charles Taylor p sterling 275.00 -5.00 -1.85 20 Sep 08:05
CHG Chemring Group p sterling 180.62 0.63 0.35 20 Sep 08:17
CSN Chesnara p sterling 399.75 -1.25 -0.32 20 Sep 08:18
CINE Cineworld Group p sterling 622.00 2.00 0.32 20 Sep 08:18
CIR Circassia Pharmaceuticals p sterling 85.00 -0.37 -0.42 20 Sep 08:11
CMHY City Merchants High Yield Trust p sterling 198.27 0.13 0.06 20 Sep 07:57
CLIG City of London Investment Group p sterling 401.25 3.63 0.90 20 Sep 08:17
CTY City Of London Investment Trust (the) p sterling 419.80 0.50 0.12 20 Sep 08:17
CKN Clarkson p sterling 2847.00 1.50 0.05 20 Sep 08:17
CBG Close Brothers Group p sterling 1521.00 -11.00 -0.72 20 Sep 08:17
CLI CLS Holdings p sterling 205.09 -2.35 -1.14 20 Sep 08:16
CMCX CMC Markets p sterling 151.00 -2.12 -1.39 20 Sep 08:22
COB Cobham p sterling 139.80 0.50 0.36 20 Sep 08:18
CCH Coca-Cola HBC p sterling 2531.00 -9.00 -0.35 20 Sep 08:18
CMS Communisis p sterling 56.50 -2.25 -3.85 20 Sep 08:15
CPG Compass Group p sterling 1613.00 2.50 0.16 20 Sep 08:18
CCC Computacenter p sterling 988.50 3.50 0.36 20 Sep 08:18
CNCT Connect Group p sterling 103.24 -1.00 -0.96 20 Sep 08:13
CSRT Consort Medical p sterling 1079.00 -3.50 -0.32 20 Sep 08:18
COST Costain Group p sterling 435.50 0.00 0.00 20 Sep 08:18
CSP Countryside Properties p sterling 333.40 0.25 0.08 20 Sep 08:22
CWD Countrywide p sterling 126.00 0.88 0.70 20 Sep 08:17
NCYF CQS New City High Yield Fund p sterling 62.00 -0.12 -0.19 20 Sep 08:19
CWK Cranswick p sterling 2969.00 -9.00 -0.30 20 Sep 08:15
CRST Crest Nicholson Holdings p sterling 533.50 -0.25 -0.05 20 Sep 08:17
CRH CRH p sterling 2661.00 -7.00 -0.26 20 Sep 08:18
CRDA Croda International p sterling 3771.00 24.00 0.64 20 Sep 08:17
CREI Custodian Reit p sterling 114.25 0.13 0.11 20 Sep 08:19
CCPG CVC CREDIT PARTNERS EUROPEAN OPPORTUNITIES NPV GBP p sterling 113.50 1.38 1.24 20 Sep 08:22
CYBG CYBG p sterling 293.70 -5.30 -1.77 20 Sep 08:22
DJAN Daejan Holdings p sterling 5945.00 22.50 0.38 20 Sep 08:15
DCG Dairy Crest Group p sterling 625.00 -2.50 -0.40 20 Sep 08:17
DCC DCC p sterling 7065.00 -2.50 -0.04 20 Sep 08:18
DLAR De La Rue p sterling 624.00 -1.50 -0.24 20 Sep 08:18
DEB Debenhams p sterling 44.26 -0.12 -0.27 20 Sep 08:17
DPH Dechra Pharmaceuticals p sterling 2020.00 -0.50 -0.02 20 Sep 08:17
DLN Derwent London p sterling 2731.00 -9.50 -0.35 20 Sep 08:18
DVO Devro p sterling 227.55 1.63 0.72 20 Sep 08:16
DFS DFS Furniture p sterling 224.75 0.50 0.22 20 Sep 08:15
DGE Diageo p sterling 2461.83 -34.25 -1.37 20 Sep 08:18
DIA Dialight p sterling 745.00 21.25 2.87 20 Sep 08:18
DTY Dignity p sterling 2246.00 1.50 0.07 20 Sep 08:15
DPLM Diploma p sterling 1108.00 10.00 0.91 20 Sep 08:18
DLG Direct Line Insurance Group p sterling 373.10 0.60 0.16 20 Sep 08:18
DIVI Diverse Income Trust (The) p sterling 101.99 1.00 0.99 20 Sep 08:15
DC. Dixons Carphone p sterling 176.40 4.35 2.53 20 Sep 08:18
DOM Domino's Pizza Group p sterling 285.50 10.10 3.67 20 Sep 08:18
DRX Drax Group p sterling 314.00 -0.45 -0.14 20 Sep 08:16
DIG Dunedin Income Growth Investment Trust p sterling 252.48 1.25 0.50 20 Sep 08:01
DNDL Dunedin Smaller Companies Investment Trust p sterling 246.50 0.26 0.10 20 Sep 08:17
DNLM Dunelm Group p sterling 642.00 2.50 0.39 20 Sep 08:18
DWCG DW Catalyst Fund p sterling 1230.00 0.00 0.00 3 Aug 17:15
DWCU Dw Catalyst Fund Limited Ord Red Shs Npv USD 9.87 0.00 0.00 4 May 18:27
E2V e2v technologies p sterling 274.50 0.00 0.00 3 Apr 18:15
EZJ easyJet p sterling 1233.00 5.50 0.45 20 Sep 08:18
EFM Edinburgh Dragon Trust p sterling 350.69 1.00 0.29 20 Sep 08:17
EDIN Edinburgh Investment Trust (the) p sterling 702.00 3.25 0.47 20 Sep 08:17
EWI Edinburgh Worldwide Investment Trust p sterling 649.00 1.50 0.23 20 Sep 08:12
EPIC Ediston Property Investment Company p sterling 114.50 -2.37 -2.07 20 Sep 08:17
ELTA Electra Private Equity p sterling 1641.37 1.00 0.06 20 Sep 08:16
ECM Electrocomponents p sterling 626.50 1.00 0.16 20 Sep 08:17
ELM Elementis p sterling 269.50 1.55 0.58 20 Sep 08:18
ESP Empiric Student Property p sterling 101.12 -0.25 -0.25 20 Sep 08:15
ENQ EnQuest p sterling 25.66 0.13 0.51 20 Sep 08:17
ETI Enterprise Inns p sterling 139.38 0.00 0.00 9 Feb 18:15
ETO Entertainment One Group p sterling 250.30 -0.45 -0.18 20 Sep 08:16
EPG EP Global Opportunities Trust p sterling 297.00 0.50 0.17 20 Sep 08:17
EQN Equiniti Group p sterling 294.40 1.70 0.58 20 Sep 08:21
ESNT Essentra p sterling 516.50 2.00 0.39 20 Sep 08:17
ESUR esure Group p sterling 274.30 -3.55 -1.28 20 Sep 08:18
ERM Euromoney Institutional Investor p sterling 1126.00 -3.00 -0.26 20 Sep 08:18
EUT European Investment Trust p sterling 906.50 0.00 0.00 20 Sep 08:17
EVR Evraz p sterling 298.80 1.30 0.44 20 Sep 08:18
EXO Exova Group p sterling 238.50 0.00 0.00 10 Jul 05:30
EXPN Experian p sterling 1478.00 0.50 0.03 20 Sep 08:18
FCI F&C Capital & Income Investment Trust p sterling 314.00 0.01 0.00 20 Sep 08:17
FCPT F&C Commercial Property Tst Ld p sterling 149.70 0.85 0.57 20 Sep 08:17
FCS F&C Global Smaller Companies p sterling 1302.80 1.50 0.11 20 Sep 08:17
FPEO F&C Private Equity Trust p sterling 341.24 0.01 0.00 20 Sep 08:17
FCRE F&C UK Real Estate Investments p sterling 105.50 0.25 0.24 20 Sep 08:01
FDM FDM Group (Holdings) p sterling 986.36 -18.50 -1.85 20 Sep 08:16
FENR Fenner p sterling 340.00 1.00 0.29 20 Sep 08:17
FXPO Ferrexpo p sterling 304.90 0.60 0.20 20 Sep 08:17
FAS Fidelity Asian Values p sterling 377.75 -0.13 -0.03 20 Sep 08:17
FCSS Fidelity China Special Situations p sterling 216.99 0.75 0.35 20 Sep 08:15
FEV Fidelity European Values p sterling 218.20 -0.35 -0.16 20 Sep 08:14
FJV Fidelity Japanese Values p sterling 122.00 -0.25 -0.20 20 Sep 08:17
FSV Fidelity Special Values p sterling 241.50 0.63 0.26 20 Sep 08:17
FDSA Fidessa Group p sterling 2169.00 1.50 0.07 20 Sep 08:17
FDL Findel p sterling 177.50 3.00 1.69 20 Sep 07:58
FGT Finsbury Growth & Income Trust p sterling 733.80 -0.25 -0.03 20 Sep 08:17
FGP FirstGroup p sterling 115.70 -0.40 -0.34 20 Sep 08:17
FSJ Fisher (James) & Sons p sterling 1487.00 10.00 0.67 20 Sep 08:15
FLYB FlyBe p sterling 37.50 0.00 0.00 20 Sep 08:10
FRCL Foreign & Colonial Investment Trust p sterling 601.48 -0.75 -0.12 20 Sep 08:18
FSFL Foresight Solar Fund p sterling 111.01 0.00 0.00 20 Sep 08:02
FORT Forterra p sterling 284.25 1.00 0.36 20 Sep 08:22
FOXT Foxtons Group p sterling 75.50 -0.62 -0.81 20 Sep 08:18
FRES Fresnillo p sterling 1438.00 0.00 0.00 20 Sep 08:18
FSTA Fuller Smith & Turner p sterling 1000.00 0.75 0.07 20 Sep 08:17
FCIF Funding Circle SME Income Fund p sterling 105.49 0.26 0.24 20 Sep 08:00
FEET Fundsmith Emerging Equities Trust Ord 1p p sterling 1138.43 3.50 0.31 20 Sep 08:01
GFS G4S p sterling 277.40 -0.50 -0.18 20 Sep 08:18
GFRD Galliford Try p sterling 1370.00 -1.00 -0.07 20 Sep 08:18
GMD Game Digital p sterling 35.02 0.75 2.21 20 Sep 08:15
GCP GCP Infrastructure Investments p sterling 128.51 0.20 0.16 20 Sep 08:17
GEMD Gem Diamonds p sterling 71.13 -0.62 -0.86 20 Sep 08:17
GSS Genesis Emerging Markets Fnd Ld p sterling 675.00 0.50 0.07 20 Sep 08:15
GNS Genus p sterling 2046.00 15.50 0.77 20 Sep 08:18
GHG Georgia Healthcare Group p sterling 335.60 7.75 2.38 20 Sep 08:17
GKN GKN p sterling 347.90 0.10 0.03 20 Sep 08:18
GSK GlaxoSmithKline p sterling 1450.50 -1.25 -0.09 20 Sep 08:18
GLE Gleeson (M J) Group p sterling 626.00 0.25 0.04 20 Sep 08:17
GLEN Glencore p sterling 347.30 1.25 0.36 20 Sep 08:18
GOG Go-Ahead Group (The) p sterling 1619.00 -22.50 -1.37 20 Sep 08:18
GDWN Goodwin p sterling 1617.50 0.00 0.00 20 Sep 08:01
GFTU Grafton Group p sterling 797.50 -3.00 -0.38 20 Sep 08:17
GRI Grainger p sterling 255.80 -0.25 -0.10 20 Sep 08:18
GPOR Great Portland Estates p sterling 603.50 -0.75 -0.12 20 Sep 08:17
UKW Greencoat UK Wind p sterling 124.00 -0.10 -0.08 20 Sep 08:20
GNC Greencore Group p sterling 188.83 0.70 0.37 20 Sep 08:18
GNK Greene King p sterling 556.00 0.75 0.14 20 Sep 08:18
GRG Greggs p sterling 1209.00 -1.00 -0.08 20 Sep 08:15
GMS Gulf Marine Services p sterling 44.76 0.00 0.00 20 Sep 08:10
GVC GVC Holdings p sterling 852.00 -0.75 -0.09 20 Sep 08:18
HFD Halfords Group p sterling 325.30 1.00 0.31 20 Sep 08:16
HLMA Halma p sterling 1083.70 2.00 0.19 20 Sep 08:16
HMSO Hammerson p sterling 541.00 -0.25 -0.05 20 Sep 08:18
HAN Hansa Trust p sterling 952.02 0.00 0.00 20 Sep 08:01
HSD Hansard Global p sterling 81.50 -1.00 -1.24 20 Sep 07:53
HSTN Hansteen Holdings p sterling 133.60 0.65 0.49 20 Sep 08:18
HVPE Harbourvest Global Private Equity p sterling 1203.65 1.00 0.08 20 Sep 08:22
HL. Hargreaves Lansdown p sterling 1419.00 -1.00 -0.07 20 Sep 08:18
HSTG Hastings Group Holdings p sterling 298.40 1.45 0.49 20 Sep 08:22
HAS Hays p sterling 189.40 -0.30 -0.16 20 Sep 08:18
HEAD Headlam Group p sterling 590.65 -4.50 -0.77 20 Sep 08:17
HLCL Helical Bar p sterling 310.50 -2.62 -0.84 20 Sep 08:18
HAST Henderson Alternative Strategies Trust p sterling 295.00 0.00 0.00 20 Sep 08:02
HDIV Henderson Diversified Income p sterling 92.70 0.25 0.27 20 Sep 07:58
HEFT Henderson European Focus Trust p sterling 1375.14 0.50 0.04 20 Sep 08:17
HNE Henderson Eurotrust p sterling 1174.00 -1.50 -0.13 20 Sep 08:00
HFEL Henderson Far East Income p sterling 364.55 0.13 0.04 20 Sep 08:17
HGG Henderson Group p sterling 232.09 0.00 0.00 2 Jun 18:15
HHI Henderson High Income Trust p sterling 192.52 -1.25 -0.65 20 Sep 08:01
HINT Henderson International Income Trust p sterling 160.97 -0.12 -0.07 20 Sep 08:01
HSL Henderson Smaller Companies Investment Trust p sterling 784.39 0.00 0.00 20 Sep 08:17
HRI Herald Investment Trust p sterling 1107.00 7.50 0.68 20 Sep 08:15
HGT HG Capital Trust p sterling 1678.80 10.00 0.60 20 Sep 08:06
HICL HICL Infrastructure Co p sterling 163.10 -0.35 -0.21 20 Sep 08:15
HMSF Highbridge Multi-strategy Fund Limited Ord Npv Gbp p sterling 212.23 0.01 0.00 20 Sep 08:01
HILS Hill & Smith Holdings p sterling 1253.00 -4.00 -0.32 20 Sep 08:16
HSX Hiscox p sterling 1225.00 -6.00 -0.49 20 Sep 08:17
HOC Hochschild Mining p sterling 239.70 0.00 0.00 20 Sep 08:18
HRG Hogg Robinson Group p sterling 73.99 1.00 1.35 20 Sep 08:01
HSV Homeserve p sterling 801.00 -1.75 -0.22 20 Sep 08:17
HSW Hostelworld Group p sterling 365.00 2.75 0.77 20 Sep 08:22
HWDN Howden Joinery Group p sterling 423.80 5.10 1.22 20 Sep 08:18
HSBA HSBC Holdings p sterling 726.10 -0.95 -0.13 20 Sep 08:18
HSS HSS Hire Grp p sterling 39.47 -0.37 -0.93 20 Sep 08:02
HTG Hunting p sterling 446.40 0.85 0.19 20 Sep 08:17
IBST Ibstock p sterling 227.90 -8.40 -3.56 20 Sep 08:22
IAP ICAP p sterling 469.98 0.00 0.00 20 Dec 18:15
ICGT ICG Enterprise Trust p sterling 747.00 3.75 0.50 20 Sep 08:22
IGG IG Group Holdings p sterling 624.50 2.50 0.40 20 Sep 08:20
IMG Imagination Technologies Group p sterling 132.00 -1.25 -0.94 20 Sep 08:19
IMI IMI p sterling 1147.75 -3.00 -0.26 20 Sep 08:20
IEM Impax Environmental Markets p sterling 240.39 1.38 0.58 20 Sep 08:02
IMB Imperial Brands p sterling 3278.00 7.25 0.22 20 Sep 08:18
INCH Inchcape p sterling 826.50 -0.50 -0.06 20 Sep 08:20
IIT Independent Investment Trust p sterling 616.00 0.25 0.04 20 Sep 08:17
INDV Indivior p sterling 312.20 2.30 0.74 20 Sep 08:20
INF Informa p sterling 666.00 2.75 0.41 20 Sep 08:20
ISAT Inmarsat p sterling 628.50 2.75 0.44 20 Sep 08:20
IHG InterContinental Hotels Group p sterling 3707.00 4.50 0.12 20 Sep 08:18
ICP Intermediate Capital Group p sterling 879.50 4.00 0.46 20 Sep 08:18
IBT International Biotechnology Trust p sterling 602.35 3.75 0.62 20 Sep 08:17
IAG International Consolidated Airlines Group p sterling 606.50 0.25 0.04 20 Sep 08:18
IPF International Personal Finance p sterling 221.75 -0.62 -0.28 20 Sep 08:19
INPP International Public Partnership p sterling 166.25 -0.05 -0.03 20 Sep 08:15
IRV Interserve p sterling 98.50 0.75 0.77 20 Sep 08:20
ITRK Intertek Group p sterling 4872.00 10.50 0.22 20 Sep 08:18
INTU Intu Properties p sterling 233.00 0.60 0.26 20 Sep 08:18
IAT Invesco Asia Trust p sterling 279.59 0.13 0.04 20 Sep 07:58
IVI Invesco Income Growth Trust p sterling 293.00 0.13 0.04 20 Sep 08:14
IPU Invesco Perpetual Uk Smaller Companies Trust p sterling 496.00 0.13 0.03 20 Sep 08:17
INVP Investec p sterling 560.50 -2.50 -0.44 20 Sep 08:20
IPO IP Group p sterling 125.30 0.15 0.12 20 Sep 08:20
ITE ITE Group p sterling 179.50 1.13 0.63 20 Sep 08:20
ITV ITV p sterling 158.00 0.20 0.13 20 Sep 08:17
JLT Jardine Lloyd Thompson Group p sterling 1197.00 -1.00 -0.08 20 Sep 08:20
JD. JD Sports Fashion p sterling 391.92 -1.70 -0.43 20 Sep 08:20
CHOO Jimmy Choo p sterling 229.50 0.10 0.04 20 Sep 08:19
JLEN John Laing Environmental Assets Group p sterling 107.00 -0.12 -0.11 20 Sep 08:20
JLG John Laing Group p sterling 291.65 -0.90 -0.31 20 Sep 08:19
JLIF John Laing Infrastructure Fund p sterling 138.52 -0.50 -0.36 20 Sep 08:10
WG. John Wood Group p sterling 627.00 -4.00 -0.63 20 Sep 08:22
JMAT Johnson Matthey p sterling 2977.00 1.00 0.03 20 Sep 08:18
JAM JPMorgan American IT p sterling 377.30 -0.15 -0.04 20 Sep 08:17
JAI JPMorgan Asian Investment Trust p sterling 350.00 -1.37 -0.39 20 Sep 08:17
JMC JPMorgan Chinese Investment Trust p sterling 278.50 0.75 0.27 20 Sep 08:17
JCH JPMorgan Claverhouse Investment Trust p sterling 677.90 0.50 0.07 20 Sep 07:57
JMG JPMorgan Emerging Markets Investment Trust p sterling 829.50 2.25 0.27 20 Sep 08:20
JETI JPMorgan European Investment Trust Income p sterling 164.50 0.00 0.00 20 Sep 07:58
JESC JPMorgan European Smaller Companies Trust p sterling 394.00 1.13 0.29 20 Sep 08:17
JEMI JPMorgan Gbl Emerging Mkts Inc Tst p sterling 126.13 0.75 0.60 20 Sep 08:17
JPGI JPMorgan Global Growth Income p sterling 308.75 1.63 0.53 20 Sep 08:21
JII JPMorgan Indian Investment Trust p sterling 732.65 -5.00 -0.68 20 Sep 08:20
JFJ JPMorgan Japanese Investment Trust p sterling 370.39 3.63 0.98 20 Sep 08:17
JPS JPMorgan Japanese Smaller Companies Investment Trust p sterling 362.00 -0.87 -0.24 20 Sep 08:17
JMF JPMorgan Mid Cap Investment Trust p sterling 1079.40 0.50 0.05 20 Sep 08:09
JRS JPMorgan Russian Securities p sterling 483.50 1.01 0.21 20 Sep 08:17
JMI JPMorgan Smaller Companies Investment Trust p sterling 980.00 0.00 0.00 20 Sep 08:17
JGCI JPMorganGlobal ConvertiblesINC FD p sterling 99.97 0.13 0.13 20 Sep 08:01
JRP JRP Group p sterling 135.14 0.00 0.00 19 May 18:15
JEO Jupiter European Opportunities Trust p sterling 672.66 -0.50 -0.07 20 Sep 08:15
JUP Jupiter Fund Management p sterling 540.00 -1.25 -0.23 20 Sep 08:18
JUS Jupiter US Smaller Companies p sterling 803.92 -1.00 -0.12 20 Sep 08:01
JE. Just Eat p sterling 691.00 4.00 0.58 20 Sep 08:20
KNOS Kainos Group p sterling 291.51 0.63 0.22 20 Sep 08:20
KAZ Kaz Minerals p sterling 746.50 1.75 0.24 20 Sep 08:20
KCOM KCOM Group p sterling 96.50 0.38 0.40 20 Sep 08:18
KLR Keller Group p sterling 819.50 -5.25 -0.64 20 Sep 08:15
KMR Kenmare Resources p sterling 280.00 8.50 3.04 20 Sep 08:20
KWE Kennedy Wilson Europe Real Estate p sterling 1094.00 2.00 0.18 20 Sep 08:08
KIT Keystone Investment Trust p sterling 1712.00 4.00 0.23 20 Sep 08:15
KIE Kier Group p sterling 1082.54 -2.50 -0.23 20 Sep 08:20
KGF Kingfisher p sterling 314.70 18.45 6.22 20 Sep 08:18
LRD Laird p sterling 149.00 -0.25 -0.17 20 Sep 08:18
LAM Lamprell p sterling 99.25 -0.75 -0.75 20 Sep 08:18
LRE Lancashire Holdings p sterling 637.00 -15.75 -2.41 20 Sep 08:19
LAND Land Securities Group p sterling 973.00 0.25 0.03 20 Sep 08:18
LVD Lavendon Group p sterling 269.50 0.00 0.00 20 Mar 18:15
LWDB Law Debenture Corporation (the) p sterling 597.38 -2.25 -0.38 20 Sep 08:17
LGEN Legal & General Group p sterling 257.30 1.15 0.45 20 Sep 08:18
LTI Lindsell Train Investment Trust (the) GBP 838.00 1.00 0.12 20 Sep 08:13
LIO Liontrust Asset Management p sterling 499.00 -4.87 -0.98 20 Sep 08:17
LLOY Lloyds Banking Group ORD p sterling 65.42 -0.58 -0.88 20 Sep 08:18
LSLI London and St Lawrence Investment Company p sterling 398.75 0.00 0.00 20 Apr 18:15
LSE London Stock Exchange Group p sterling 3819.00 -6.50 -0.17 20 Sep 08:18
LMP LondonMetric Property p sterling 165.40 -0.70 -0.42 20 Sep 08:18
LMI Lonmin p sterling 70.81 -0.12 -0.17 20 Sep 08:20
LOOK Lookers p sterling 115.50 1.50 1.32 20 Sep 08:17
LWB Low & Bonar p sterling 78.00 -0.25 -0.32 20 Sep 08:03
LWI Lowland Investment Company p sterling 1495.00 7.00 0.47 20 Sep 08:18
LSL LSL Property Services p sterling 236.25 2.25 0.95 20 Sep 08:17
MPO Macau Property Opportunities Fund p sterling 156.83 -0.13 -0.08 20 Sep 08:12
MAJE Majedie Investments p sterling 275.00 -1.00 -0.36 20 Sep 08:19
EMG Man Group p sterling 162.80 -0.20 -0.12 20 Sep 08:18
MKS Marks & Spencer Group p sterling 342.60 2.60 0.76 20 Sep 08:18
MSLH Marshalls p sterling 442.54 1.75 0.40 20 Sep 08:20
MARS Marston's p sterling 107.68 0.00 0.00 20 Sep 08:18
MNP Martin Currie Global Portfolio Inv.Trust p sterling 234.23 0.38 0.16 20 Sep 08:18
MCP Martin Currie Pacific Trust p sterling 372.50 -0.12 -0.03 20 Sep 08:01
MCB McBride p sterling 206.50 1.38 0.66 20 Sep 08:19
MCS Mccarthy Stone p sterling 150.10 0.50 0.33 20 Sep 08:22
MCLS Mccoll's Retail Group p sterling 283.00 -10.00 -3.45 20 Sep 07:56
MER Mears Group p sterling 451.25 -4.00 -0.89 20 Sep 08:15
MDC Mediclinic International p sterling 691.00 0.00 0.00 20 Sep 08:22
MXF MedicX Fund p sterling 89.75 0.63 0.71 20 Sep 08:19
MGGT Meggitt p sterling 508.00 3.00 0.59 20 Sep 08:17
MRO Melrose p sterling 204.60 -0.80 -0.39 20 Sep 08:20
MNZS Menzies (John) p sterling 739.00 2.75 0.37 20 Sep 08:18
MRC Mercantile Inv Tst p sterling 2002.00 -5.00 -0.25 20 Sep 08:19
MRCH Merchants Trust (the) p sterling 478.14 0.13 0.03 20 Sep 07:58
MERL Merlin Entertainments p sterling 443.10 0.25 0.06 20 Sep 08:17
MTRO Metro Bank p sterling 3420.00 -68.50 -1.96 20 Sep 08:22
MCRO Micro Focus International p sterling 2451.00 1.00 0.04 20 Sep 08:20
MLC Millennium & Copthorne Hotels p sterling 458.10 2.55 0.56 20 Sep 08:20
MAB Mitchells & Butlers p sterling 244.50 0.35 0.14 20 Sep 08:20
MTO MITIE Group p sterling 246.70 -11.20 -4.34 20 Sep 08:20
MNDI Mondi p sterling 2033.00 0.50 0.02 20 Sep 08:18
MONY Moneysupermarket.com Group p sterling 319.20 -0.10 -0.03 20 Sep 08:20
MNKS Monks Investment Trust (the) p sterling 697.35 0.25 0.04 20 Sep 08:17
MTE Montanaro European Smaller Co's Trust p sterling 808.80 0.00 0.00 20 Sep 08:01
MTU Montanaro Uk Smaller Companies Investment Trust p sterling 555.00 -1.00 -0.18 20 Sep 08:17
MGAM Morgan Advanced Materials p sterling 298.50 0.10 0.03 20 Sep 08:18
MGNS Morgan Sindall p sterling 1340.00 -7.00 -0.52 20 Sep 08:20
MRW Morrison (Wm) Supermarkets p sterling 235.10 -0.70 -0.30 20 Sep 08:18
MOSB Moss Bros Group p sterling 96.25 1.13 1.19 20 Sep 07:51
MTC Mothercare p sterling 96.50 -1.12 -1.16 20 Sep 08:15
MOTR Motorpoint Group p sterling 135.00 3.88 2.98 20 Sep 08:22
MUT Murray Income Trust p sterling 774.86 -2.00 -0.26 20 Sep 08:18
MYI Murray International Trust p sterling 1270.96 4.00 0.32 20 Sep 08:15
NANO Nanoco Group p sterling 29.18 -0.12 -0.41 20 Sep 08:16
NEX National Express Group p sterling 350.00 -3.25 -0.92 20 Sep 08:20
NG. National Grid p sterling 951.90 0.90 0.09 20 Sep 08:18
NBLS NB Global Floating Rate Inc Fund £ p sterling 94.25 -0.12 -0.13 20 Sep 08:22
NCC NCC Group p sterling 218.25 1.25 0.58 20 Sep 08:19
NII New India Investment Trust p sterling 373.00 0.00 0.00 3 Jan 18:15
NXT Next p sterling 5035.00 59.50 1.20 20 Sep 08:18
NESF Nextenergy Solar Fund p sterling 112.78 -0.37 -0.33 20 Sep 08:01
NMC NMC Health p sterling 2714.00 -6.50 -0.24 20 Sep 08:20
NXR Norcros p sterling 169.00 2.63 1.56 20 Sep 08:20
NAIT North American Income Trust (The) p sterling 1172.70 5.00 0.43 20 Sep 08:17
NAS North Atlantic Smaller Companies Investment Trust p sterling 2626.75 -0.50 -0.02 20 Sep 07:51
NTG Northgate p sterling 428.25 4.25 1.00 20 Sep 08:19
NOG Nostrum Oil & Gas p sterling 387.90 1.20 0.31 20 Sep 08:20
NVA Novae Group p sterling 712.50 -1.75 -0.25 20 Sep 08:15
OCDO Ocado Group p sterling 290.70 -5.50 -1.86 20 Sep 08:20
OML Old Mutual Group p sterling 196.80 0.30 0.15 20 Sep 08:18
OTB On The Beach Group p sterling 410.68 -0.75 -0.18 20 Sep 08:22
OSB Onesavings Bank p sterling 386.30 -1.80 -0.46 20 Sep 08:20
OPHR Ophir Energy p sterling 73.00 0.88 1.22 20 Sep 08:19
OXB Oxford BioMedica p sterling 8.52 -0.03 -0.36 20 Sep 08:18
OXIG Oxford Instruments p sterling 1068.00 -13.00 -1.18 20 Sep 08:18
P2P P2P Global Investments p sterling 816.50 -4.75 -0.58 20 Sep 08:19
PAC Pacific Assets Trust p sterling 246.48 -0.12 -0.05 20 Sep 07:57
PHI Pacific Horizon Investment Trust p sterling 294.19 -1.50 -0.51 20 Sep 08:12
PPB Paddy Power Betfair p sterling 7215.00 7.50 0.10 20 Sep 08:20
PAGE PageGroup p sterling 496.50 0.45 0.09 20 Sep 08:21
PIN Pantheon International p sterling 1785.00 6.50 0.37 20 Sep 08:02
PAG Paragon Group of Companies (The) p sterling 412.70 -0.80 -0.19 20 Sep 08:19
PAY PayPoint p sterling 926.13 7.50 0.82 20 Sep 08:20
PAYS Paysafe Group p sterling 583.00 -0.25 -0.04 20 Sep 08:21
PSON Pearson p sterling 573.50 3.75 0.66 20 Sep 08:17
PDG Pendragon p sterling 32.23 -0.62 -1.95 20 Sep 08:17
PNN Pennon Group p sterling 797.30 1.50 0.19 20 Sep 08:20
PLI Perpetual Income And Growth Investment Trust p sterling 377.39 0.75 0.20 20 Sep 08:18
PSN Persimmon p sterling 2499.00 14.00 0.56 20 Sep 08:18
PNL Personal Assets Trust p sterling 40553.10 70.00 0.17 20 Sep 08:17
PDL Petra Diamonds p sterling 72.72 -2.00 -2.68 20 Sep 08:20
PFC Petrofac p sterling 448.80 -4.75 -1.05 20 Sep 08:20
POG Petropavlovsk p sterling 7.05 0.13 1.85 20 Sep 08:18
PETS Pets At Home Group p sterling 196.00 -0.65 -0.33 20 Sep 08:17
PHNX Phoenix Group Holdings p sterling 743.00 -0.50 -0.07 20 Sep 08:19
PSDL Phoenix Spree Deutschland p sterling 304.67 4.63 1.57 20 Sep 08:17
PHTM Photo-Me International p sterling 174.13 0.63 0.36 20 Sep 08:15
PCTN Picton Property Income p sterling 84.38 0.75 0.90 20 Sep 08:02
PTEC Playtech p sterling 924.94 -1.75 -0.19 20 Sep 08:19
PCFT Polar Capital Global Financials Trust p sterling 132.51 0.25 0.19 20 Sep 08:20
PCGH Polar Capital Global Healthcare Grwth & Inc Tr p sterling 205.42 -1.25 -0.60 20 Sep 07:57
PCT Polar Capital Technology Trust p sterling 1028.50 1.00 0.10 20 Sep 08:13
POLY Polymetal International p sterling 817.50 3.25 0.40 20 Sep 08:20
PLP Polypipe Group p sterling 394.35 3.30 0.83 20 Sep 08:16
PRV Porvair p sterling 488.00 -8.75 -1.79 20 Sep 08:09
PFL Premier Farnell p sterling 184.80 0.00 0.00 21 Oct 18:15
PFD Premier Foods p sterling 40.50 0.00 0.00 20 Sep 08:19
PMO Premier Oil p sterling 62.75 -0.37 -0.59 20 Sep 08:20
PHP Primary Health Properties p sterling 120.51 0.38 0.32 20 Sep 08:19
PROJ Project Finance Investments p sterling 111.50 0.00 0.00 12 Oct 18:15
PFG Provident Financial p sterling 739.50 3.50 0.48 20 Sep 08:20
PRU Prudential p sterling 1787.50 30.25 1.72 20 Sep 08:18
PRTC PureTech Health p sterling 134.60 1.50 1.12 20 Sep 08:17
PZC PZ Cussons p sterling 338.00 0.35 0.10 20 Sep 08:19
QQ. QinetiQ Group p sterling 230.60 -0.45 -0.19 20 Sep 08:20
RRS Randgold Resources p sterling 7465.00 17.50 0.23 20 Sep 08:18
RDL Ranger Direct Lending Fund p sterling 829.10 -3.00 -0.36 20 Sep 07:58
RNK Rank Group (The) p sterling 222.00 -1.40 -0.62 20 Sep 08:18
RAT Rathbone Brothers p sterling 2608.00 6.50 0.25 20 Sep 08:20
RUS Raven Russia p sterling 46.00 0.50 1.09 20 Sep 07:57
RECI Real Estate Credit Investments p sterling 169.27 1.75 1.04 20 Sep 08:20
RB. Reckitt Benckiser Group p sterling 6817.00 17.50 0.26 20 Sep 08:18
RDI Redefine International p sterling 37.00 -0.12 -0.32 20 Sep 08:15
RDW Redrow p sterling 556.50 -4.00 -0.71 20 Sep 08:20
RGL Regional Reit Limited p sterling 100.95 0.00 0.00 20 Sep 08:02
RGU Regus p sterling 243.55 0.00 0.00 22 Dec 18:15
REL RELX p sterling 1632.50 1.50 0.09 20 Sep 08:18
RSW Renishaw p sterling 4778.00 -19.00 -0.40 20 Sep 08:20
RNO Renold p sterling 52.00 0.13 0.25 20 Sep 08:20
RTO Rentokil Initial p sterling 294.90 1.60 0.55 20 Sep 08:20
RTN Restaurant Group (The) p sterling 294.20 1.40 0.48 20 Sep 08:20
RCDO Ricardo p sterling 785.10 11.25 1.46 20 Sep 08:19
RMV Rightmove p sterling 4071.00 16.00 0.39 20 Sep 08:20
RIO Rio Tinto p sterling 3500.00 -18.50 -0.53 20 Sep 08:18
RCP RIT Capital Partners p sterling 1941.00 1.00 0.05 20 Sep 08:20
RSE Riverstone Energy Limited p sterling 1229.56 -13.00 -1.05 20 Sep 08:20
RWA Robert Walters p sterling 527.89 -4.75 -0.91 20 Sep 08:20
RR. Rolls-Royce Group p sterling 895.00 -1.75 -0.20 20 Sep 08:17
ROR Rotork p sterling 256.70 -0.85 -0.33 20 Sep 08:20
RBS Royal Bank of Scotland Group (The) p sterling 254.30 -1.20 -0.47 20 Sep 08:18
RDSB Royal Dutch Shell p sterling 2188.50 10.25 0.47 20 Sep 08:18
RMG Royal Mail p sterling 379.10 0.75 0.20 20 Sep 08:18
RPC RPC Group p sterling 924.50 1.25 0.14 20 Sep 08:20
RPS RPS Group p sterling 269.00 1.75 0.65 20 Sep 08:18
RSA RSA Insurance Group p sterling 630.50 -0.50 -0.08 20 Sep 08:18
SUS S & U p sterling 2000.00 -17.50 -0.88 20 Sep 08:20
SAB SABMiller p sterling 4494.15 0.00 0.00 11 Oct 18:15
SAFE Safestore Holdings p sterling 392.30 -3.60 -0.91 20 Sep 08:19
SAGA Saga p sterling 196.20 -1.70 -0.86 20 Sep 08:19
SGE Sage Group (The) p sterling 716.00 13.25 1.89 20 Sep 08:18
SBRY Sainsbury (J) p sterling 242.50 -0.70 -0.29 20 Sep 08:18
SNN Sanne Group p sterling 763.00 3.75 0.49 20 Sep 08:15
SVS Savills p sterling 903.50 -0.75 -0.08 20 Sep 08:18
SDP Schroder Asiapacific Fund p sterling 428.25 2.00 0.47 20 Sep 08:18
SERE Schroder European Real Estate Investment Trust p sterling 110.59 -0.62 -0.56 20 Sep 08:00
SCF Schroder Income Growth Fund p sterling 283.50 -1.37 -0.48 20 Sep 08:17
SJG Schroder Japan Growth Fund p sterling 191.75 0.01 0.00 20 Sep 08:17
SOI Schroder Orient p sterling 250.85 -0.25 -0.10 20 Sep 08:20
SREI Schroder Real Estate IT p sterling 61.50 0.25 0.40 20 Sep 08:01
SDU Schroder Uk Growth Fund p sterling 169.40 0.63 0.37 20 Sep 08:07
SCP Schroder UK Mid & Small Cap Fund p sterling 518.00 3.00 0.58 20 Sep 07:58
SDR Schroders p sterling 3321.00 5.50 0.17 20 Sep 08:16
SCAM Scottish American Investment Company p sterling 357.29 3.38 0.95 20 Sep 08:01
SCIN Scottish Investment Trust (the) p sterling 818.50 2.00 0.24 20 Sep 08:10
SMT Scottish Mortgage Investment Trust p sterling 423.10 1.40 0.33 20 Sep 08:19
SST Scottish Oriental Smaller Companies Trust (the) p sterling 1023.00 4.50 0.44 20 Sep 08:11
SDL SDL p sterling 465.00 2.38 0.51 20 Sep 08:20
STS Securities Trust Of Scotland p sterling 164.10 0.50 0.30 20 Sep 07:58
SGRO Segro p sterling 531.00 -1.25 -0.23 20 Sep 08:19
SNR Senior p sterling 273.10 1.25 0.46 20 Sep 08:19
SEPU Sepura p sterling 19.75 0.00 0.00 31 May 18:15
SEQI Sequoia Economic Infrastructure Income Fund p sterling 112.50 0.10 0.09 20 Sep 08:17
SRP Serco Group p sterling 113.20 -0.15 -0.13 20 Sep 08:18
SERV Servelec Group p sterling 239.50 3.00 1.26 20 Sep 08:06
SFR Severfield p sterling 61.50 -0.37 -0.60 20 Sep 08:06
SVT Severn Trent p sterling 2204.00 4.00 0.18 20 Sep 08:17
SHB Shaftesbury p sterling 1002.00 -2.00 -0.20 20 Sep 08:15
SKS Shanks Group p sterling 96.52 0.00 0.00 28 Feb 18:15
SHAW Shawbrook Group p sterling 339.50 0.00 0.00 23 Aug 17:30
SHP Shire p sterling 3827.50 -4.75 -0.12 20 Sep 08:18
SHI SIG p sterling 184.50 2.40 1.32 20 Sep 08:20
SKY Sky p sterling 926.00 -0.25 -0.03 20 Sep 08:17
SN. Smith & Nephew p sterling 1331.00 -2.50 -0.19 20 Sep 08:17
SMDS Smith (DS) p sterling 497.80 0.95 0.19 20 Sep 08:20
SMIN Smiths Group p sterling 1607.00 3.50 0.22 20 Sep 08:18
SKG Smurfit Kappa Group p sterling 2433.00 20.50 0.85 20 Sep 08:20
SIA SOCO International p sterling 118.69 -0.87 -0.73 20 Sep 08:19
SCT Softcat p sterling 401.40 -5.30 -1.30 20 Sep 08:22
SOPH Sophos Group p sterling 563.00 1.50 0.27 20 Sep 08:22
SXS Spectris p sterling 2257.00 -2.50 -0.11 20 Sep 08:19
SDY Speedy Hire p sterling 52.00 0.00 0.00 20 Sep 08:20
SPX Spirax-Sarco Engineering p sterling 5610.00 -10.00 -0.18 20 Sep 08:17
SPI Spire Healthcare Group p sterling 245.60 -1.60 -0.65 20 Sep 08:20
SPT Spirent Communications p sterling 96.92 0.25 0.26 20 Sep 08:19
SPD Sports Direct International p sterling 410.20 2.65 0.65 20 Sep 08:18
SQN Sqn Asset Finance Income Fund p sterling 99.00 0.63 0.64 20 Sep 08:03
SSE SSE p sterling 1421.00 1.50 0.11 20 Sep 08:18
SSPG SSP Group p sterling 515.00 -0.25 -0.05 20 Sep 08:20
SIV St Ives p sterling 73.01 0.13 0.18 20 Sep 08:17
STJ St James's Place p sterling 1133.00 -3.00 -0.26 20 Sep 08:18
SMP St Modwen Properties p sterling 370.00 -2.60 -0.70 20 Sep 08:19
SGC Stagecoach Group p sterling 164.10 1.05 0.64 20 Sep 08:20
STAN Standard Chartered p sterling 742.90 6.90 0.94 20 Sep 08:18
SL. Standard Life now see SLA p sterling 416.88 0.00 0.00 11 Aug 17:06
SLET Standard Life Equity Income Trust p sterling 456.00 0.00 0.00 20 Sep 08:16
SEP Standard Life European Private Equity Trust p sterling 298.00 0.00 0.00 31 Jan 18:15
SLI Standard Life Investment Property Inc Trust p sterling 91.09 0.38 0.42 20 Sep 08:15
SLS Standard Life UK Smaller Companies Trust p sterling 463.16 -0.12 -0.03 20 Sep 08:17
SWEF Starwood European Real Est Fin p sterling 108.74 0.50 0.46 20 Sep 08:20
STHR SThree p sterling 345.50 3.38 0.98 20 Sep 08:13
STOB Stobart Group p sterling 290.10 0.15 0.05 20 Sep 08:15
STCK Stock Spirits Group p sterling 249.00 0.25 0.10 20 Sep 08:18
SEC Strategic Equity Cap. p sterling 222.50 -1.00 -0.45 20 Sep 08:14
STVG STV Group p sterling 349.75 6.00 1.74 20 Sep 08:14
SGP SuperGroup p sterling 1554.00 3.50 0.23 20 Sep 08:19
SVI SVG Capital p sterling 735.07 0.00 0.00 10 Jul 05:30
BACT Syncona (prev. Bacit ) p sterling 132.00 0.00 0.00 19 Dec 18:15
SYNT Synthomer p sterling 486.60 -1.25 -0.26 20 Sep 08:19
TALK TalkTalk Telecom Group p sterling 211.20 1.10 0.52 20 Sep 08:18
THRL Target Healthcare Reit p sterling 117.50 1.50 1.28 20 Sep 08:20
TRS Tarsus p sterling 284.97 1.25 0.44 20 Sep 08:17
TATE Tate & Lyle p sterling 647.00 0.75 0.12 20 Sep 08:20
TW. Taylor Wimpey p sterling 189.10 -0.25 -0.13 20 Sep 08:18
TED Ted Baker p sterling 2464.00 2.50 0.10 20 Sep 08:22
TEP Telecom plus p sterling 1088.00 6.50 0.60 20 Sep 08:22
TMPL Temple Bar Investment Trust p sterling 1292.60 -2.50 -0.19 20 Sep 08:22
TEM Templeton Emerging Markets Investment Trust p sterling 759.00 -1.75 -0.23 20 Sep 08:21
TSCO Tesco p sterling 185.70 0.03 0.02 20 Sep 08:18
GYM The Gym Group p sterling 214.00 -2.62 -1.22 20 Sep 08:21
TRIG The Renewables Infrastructure Group p sterling 111.49 -0.25 -0.22 20 Sep 08:22
TCG Thomas Cook Group p sterling 116.15 -0.45 -0.39 20 Sep 08:22
TPT Topps Tiles p sterling 80.25 -0.12 -0.15 20 Sep 08:17
TOWN Town Centre Securities p sterling 307.75 -4.37 -1.42 20 Sep 08:18
TRG TR European Growth Trust p sterling 1177.12 5.00 0.43 20 Sep 08:08
TRY TR Property Investment Trust p sterling 373.23 1.50 0.40 20 Sep 08:19
TPK Travis Perkins p sterling 1467.00 20.00 1.38 20 Sep 08:18
TRI Trifast p sterling 198.81 0.51 0.26 20 Sep 08:17
TNI Trinity Mirror p sterling 86.25 1.38 1.61 20 Sep 08:20
BBOX Tritax Big Box Reit p sterling 141.60 -0.40 -0.28 20 Sep 08:17
TIGT Troy Income & Growth Trust p sterling 77.75 0.75 0.98 20 Sep 08:08
TTG TT Electronics p sterling 224.00 -3.87 -1.72 20 Sep 08:22
TUI TUI AG p sterling 1289.00 1.50 0.12 20 Sep 08:22
TLPR Tullett Prebon p sterling 0.00 0.00 0.00 1 Jan 01:00
TLW Tullow Oil p sterling 166.10 0.25 0.15 20 Sep 08:22
TFIF Twentyfour Income Fund p sterling 115.74 0.38 0.33 20 Sep 07:58
SMIF Twentyfour Select Monthly Income Fund p sterling 99.65 -0.13 -0.13 20 Sep 08:02
TYMN Tyman p sterling 329.64 3.00 0.92 20 Sep 08:20
UAI U and I Group p sterling 185.48 0.63 0.34 20 Sep 08:22
UBM UBM p sterling 658.00 -0.25 -0.04 20 Sep 08:22
UDG UDG Healthcare p sterling 849.50 -2.75 -0.32 20 Sep 08:21
UKCM UK Commercial Property Trust p sterling 90.41 -0.20 -0.22 20 Sep 08:15
UKM UK Mail Group p sterling 440.00 0.00 0.00 30 Dec 14:15
ULE Ultra Electronics Holdings p sterling 1788.00 -4.50 -0.25 20 Sep 08:22
ULVR Unilever p sterling 4382.50 7.00 0.16 20 Sep 08:18
UTG Unite Group p sterling 656.50 0.00 0.00 20 Sep 08:22
UU. United Utilities Group p sterling 877.50 3.50 0.40 20 Sep 08:17
UEM Utilico Emerging Markets p sterling 218.83 1.13 0.52 20 Sep 08:22
VIN Value And Income Trust p sterling 267.50 0.00 0.00 20 Sep 08:01
VEC Vectura Group p sterling 104.60 0.20 0.19 20 Sep 08:22
VED Vedanta Resources p sterling 815.50 -1.25 -0.15 20 Sep 08:22
VSVS Vesuvius p sterling 578.00 -2.25 -0.39 20 Sep 08:20
VCT Victrex p sterling 2339.00 -2.00 -0.09 20 Sep 08:21
VEIL Vietnam Enterprise Investments p sterling 386.00 -1.95 -0.50 20 Sep 08:22
VOF VinaCapital Vietnam Opp. Fund p sterling 296.95 -0.25 -0.08 20 Sep 08:07
VM. Virgin Money Holdings UK p sterling 270.90 0.00 0.00 20 Sep 08:22
VOD Vodafone Group p sterling 211.15 0.83 0.39 20 Sep 08:18
FAN Volution Group p sterling 194.98 0.51 0.26 20 Sep 08:17
VP. VP p sterling 820.25 0.00 0.00 20 Sep 08:17
VSL VPC Specialty Lending Investments p sterling 78.50 0.13 0.17 20 Sep 08:00
WEIR Weir Group p sterling 1855.00 15.00 0.82 20 Sep 08:18
JDW Wetherspoon (J D) p sterling 1232.00 11.00 0.90 20 Sep 08:20
SMWH WH Smith p sterling 1935.00 3.50 0.18 20 Sep 08:20
WTB Whitbread p sterling 3629.00 5.50 0.15 20 Sep 08:17
WMH William Hill p sterling 244.70 -0.25 -0.10 20 Sep 08:22
WIN Wincanton p sterling 223.47 1.25 0.56 20 Sep 08:22
WTAN Witan Investment Trust p sterling 1024.98 1.00 0.10 20 Sep 08:22
WPC Witan Pacific Investment Trust p sterling 318.26 -1.38 -0.43 20 Sep 08:17
WIZZ Wizz Air Holdings p sterling 2872.00 7.00 0.24 20 Sep 08:22
WOS Wolseley p sterling 4533.65 0.00 0.00 31 Jul 17:06
WPCT Woodford Patient Capital Trust p sterling 95.61 0.20 0.21 20 Sep 08:22
WKP Workspace Group p sterling 890.00 -3.25 -0.36 20 Sep 08:20
WPG Worldpay Group p sterling 406.90 -0.30 -0.07 20 Sep 08:22
WWH Worldwide Healthcare Trust p sterling 2489.00 -9.00 -0.36 20 Sep 08:22
WPP WPP Group p sterling 1355.40 8.50 0.63 20 Sep 08:18
XAR Xaar p sterling 429.25 -0.62 -0.14 20 Sep 08:17
XPP XP Power p sterling 2643.00 -19.00 -0.72 20 Sep 08:17
ZTF Zotefoams p sterling 355.00 2.50 0.70 20 Sep 08:20

Select Market: