 To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
| p |
% |
 |
SMDS |
Smith (DS) PLC |
60.88 |
 |
10.00 |
19.50 |
60.50 |
61.25 |
2.33m |
 |
|
UTG |
Unite Group PLC |
130.00 |
|
14.75 |
12.70 |
128.75 |
130.00 |
0.69m |
|
|
JPR |
Johnston Press PLC |
8.03 |
|
0.68 |
9.20 |
8.00 |
8.03 |
0.90m |
|
|
DCG |
Dairy Crest Group PLC |
181.75 |
|
14.25 |
8.50 |
181.75 |
182.00 |
0.72m |
|
|
DSGI |
DSG International PLC |
10.25 |
|
0.76 |
8.00 |
10.00 |
10.25 |
37.30m |
|
|
ASHM |
Ashmore PLC |
115.50 |
|
8.50 |
7.90 |
115.00 |
115.50 |
8.63m |
|
|
JKX |
JKX Oil & Gas PLC |
140.00 |
|
10.25 |
7.80 |
139.75 |
140.00 |
1.36m |
|
|
HLCL |
Helical Bar PLC |
278.00 |
|
18.50 |
7.10 |
270.00 |
278.00 |
0.17m |
|
|
MNDI |
Mondi PLC |
174.25 |
|
11.00 |
6.70 |
174.00 |
174.25 |
2.98m |
|
|
BHGU |
BH Global Ld NPV USD |
8.60 |
|
0.54 |
6.60 |
8.30 |
8.60 |
0.05m |
|
|
EMG |
MAN Group PLC |
256.00 |
|
16.00 |
6.60 |
256.00 |
256.25 |
17.38m |
|
|
SGE |
Sage Group PLC |
167.80 |
|
10.00 |
6.30 |
167.80 |
168.20 |
9.20m |
|
|
BDEV |
Barratt Developments PLC |
53.50 |
|
3.00 |
5.90 |
53.00 |
54.00 |
3.70m |
|
|
ITV |
ITV PLC |
36.00 |
|
2.00 |
5.80 |
35.25 |
36.00 |
19.70m |
|
|
UBM |
United Business Media |
447.75 |
|
24.75 |
5.80 |
447.75 |
449.00 |
1.17m |
|
|
EFM |
Edinburgh Dragon Trust PLC |
111.75 |
|
6.00 |
5.60 |
110.75 |
112.75 |
0.17m |
|
|
GRI |
Grainger Trust PLC |
89.75 |
|
4.75 |
5.50 |
89.25 |
89.75 |
0.43m |
|
|
AZN |
AstraZeneca PLC |
2608.00 |
|
133.00 |
5.30 |
2605.00 |
2608.00 |
7.25m |
|
|
LAD |
Ladbrokes PLC |
181.50 |
|
9.00 |
5.20 |
181.50 |
182.50 |
2.43m |
|
|
DLN |
Derwent London PLC |
684.50 |
|
34.00 |
5.20 |
683.50 |
684.50 |
0.70m |
|
To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
| p |
% |
|
WMH |
William Hill PLC |
188.00 |
|
9.25 |
5.10 |
188.00 |
188.25 |
2.88m |
|
|
QQ. |
Qinetiq Group PLC |
179.25 |
|
8.75 |
5.10 |
179.25 |
179.50 |
1.42m |
|
|
ENRC |
Eurasian Natural Resources |
239.00 |
|
11.50 |
5.00 |
239.00 |
241.00 |
1.84m |
|
|
CPR |
Carpetright PLC |
387.25 |
|
18.50 |
5.00 |
387.25 |
387.50 |
0.18m |
|
|
BSET |
British Assets Trust PLC |
86.25 |
|
4.00 |
4.80 |
84.50 |
86.25 |
0.39m |
|
|
AVV |
Aveva Group PLC |
522.00 |
|
24.25 |
4.80 |
522.00 |
524.50 |
0.66m |
|
|
BSY |
British Sky Broadcasting PLC |
444.50 |
|
20.25 |
4.70 |
444.25 |
444.50 |
8.96m |
|
|
AML |
Amlin PLC |
376.00 |
|
17.00 |
4.70 |
375.75 |
376.00 |
2.90m |
|
|
CCL |
Carnival PLC |
1411.00 |
|
64.00 |
4.70 |
1408.00 |
1411.00 |
1.80m |
|
|
AQP |
Aquarius Platinum |
129.25 |
|
5.75 |
4.60 |
129.25 |
129.50 |
1.18m |
|
|
PZC |
PZ Cussons PLC |
119.75 |
|
5.25 |
4.50 |
119.50 |
119.75 |
0.53m |
|
|
HSV |
Homeserve PLC |
878.50 |
|
38.00 |
4.50 |
873.50 |
878.50 |
0.17m |
|
|
RBS |
Royal Bank of Scotland PLC |
66.90 |
|
2.90 |
4.50 |
66.50 |
66.90 |
116.64m |
|
|
EZJ |
Easyjet PLC |
272.25 |
|
11.50 |
4.40 |
272.25 |
272.50 |
1.51m |
|
|
GSK |
GlaxoSmithKline PLC |
1170.00 |
|
49.50 |
4.40 |
1170.00 |
1170.50 |
13.45m |
|
|
SMIN |
Smiths Group PLC |
868.00 |
|
36.50 |
4.30 |
868.00 |
870.00 |
1.76m |
|
|
BNZL |
Bunzl PLC |
619.00 |
|
26.00 |
4.30 |
617.50 |
619.00 |
1.82m |
|
|
VOD |
Vodafone Grp PLC |
127.95 |
|
5.35 |
4.30 |
127.95 |
128.00 |
199.15m |
|
|
ISAT |
Inmarsat PLC |
450.00 |
|
18.00 |
4.10 |
449.75 |
450.00 |
2.55m |
|
|
MSY |
Misys PLC |
90.25 |
|
3.50 |
4.00 |
90.00 |
90.25 |
3.58m |
|
To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
| p |
% |
|
RB. |
Reckitt Benckiser PLC |
2789.00 |
|
105.00 |
3.90 |
2788.00 |
2789.00 |
2.38m |
|
|
CW. |
Cable & Wireless PLC |
151.50 |
|
5.70 |
3.90 |
151.50 |
151.60 |
20.92m |
|
|
MRS |
Melrose Resources PLC |
211.75 |
|
8.00 |
3.80 |
207.50 |
216.00 |
0.05m |
|
|
NFDS |
Northern Foods PLC |
54.25 |
|
2.00 |
3.80 |
53.50 |
54.25 |
0.53m |
|
|
KAZ |
Kazakhmys PLC |
220.75 |
|
8.25 |
3.80 |
220.75 |
221.50 |
4.31m |
|
|
BLT |
BHP Billiton PLC |
1075.00 |
|
39.00 |
3.70 |
1075.00 |
1076.00 |
28.01m |
|
|
KGF |
Kingfisher PLC |
118.00 |
|
4.30 |
3.70 |
117.70 |
118.00 |
19.19m |
|
|
PSON |
Pearson PLC |
632.50 |
|
22.50 |
3.60 |
632.50 |
633.00 |
4.39m |
|
|
RNK |
Rank Group PLC |
56.50 |
|
2.00 |
3.60 |
56.50 |
56.75 |
1.50m |
|
|
TRYS |
Tr Property IT Sigma Shares |
35.75 |
|
1.25 |
3.60 |
34.75 |
35.75 |
0.34m |
|
|
XCH |
Xchanging PLC |
235.75 |
|
8.25 |
3.60 |
234.75 |
236.75 |
0.24m |
|
|
FRES |
Fresnillo PLC |
135.00 |
|
4.80 |
3.60 |
135.00 |
136.30 |
2.87m |
|
|
FCAM |
F&C Asset Management PLC |
65.00 |
|
2.25 |
3.50 |
62.50 |
65.00 |
0.18m |
|
|
DVSG |
Davis Service Group PLC |
235.25 |
|
8.00 |
3.50 |
234.50 |
235.25 |
0.34m |
|
|
DDT |
Dimension Data PLC |
36.25 |
|
1.25 |
3.50 |
36.00 |
36.25 |
2.80m |
|
|
BATS |
British American Tobacco |
1710.00 |
|
59.00 |
3.50 |
1710.00 |
1711.00 |
7.80m |
|
|
BXTN |
Brixton Estate PLC |
122.50 |
|
4.25 |
3.50 |
122.25 |
122.50 |
1.08m |
|
|
BHGE |
BH Global Ld NPV EUR |
8.33 |
|
0.28 |
3.40 |
8.18 |
8.33 |
0.01m |
|
|
KESA |
Kesa Electricals PLC |
83.00 |
|
2.75 |
3.40 |
83.00 |
83.25 |
3.56m |
|
|
LOG |
Logica CMG PLC |
67.25 |
|
2.25 |
3.40 |
66.50 |
67.25 |
5.35m |
|
To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
| p |
% |
|
IMT |
Imperial Tobacco Group PLC |
1638.00 |
|
53.00 |
3.30 |
1638.00 |
1639.00 |
4.28m |
|
|
IAP |
Icap PLC |
301.00 |
|
9.75 |
3.30 |
300.25 |
301.00 |
3.20m |
|
|
SSE |
Scottish & Southern Energy PLC |
1092.00 |
|
34.00 |
3.20 |
1090.00 |
1092.00 |
3.45m |
|
|
HMSO |
Hammerson PLC |
520.00 |
|
16.50 |
3.20 |
520.00 |
520.50 |
3.25m |
|
|
FPT |
Forth Ports PLC |
820.50 |
|
25.50 |
3.20 |
820.50 |
821.50 |
0.10m |
|
|
DMGT |
Daily Mail & General Trust A |
305.00 |
|
9.25 |
3.10 |
305.00 |
305.50 |
2.98m |
|
|
ATST |
Alliance Trust PLC |
245.00 |
|
7.50 |
3.10 |
245.00 |
248.00 |
1.30m |
|
|
HLMA |
Halma PLC |
185.50 |
|
5.50 |
3.00 |
185.50 |
187.50 |
1.34m |
|
|
TCG |
Thomas Cook Group PLC |
179.50 |
|
5.30 |
3.00 |
179.50 |
179.70 |
11.74m |
|
|
REL |
Reed Elsevier PLC |
542.50 |
|
16.00 |
3.00 |
542.50 |
543.00 |
6.23m |
|
|
SGRO |
Segro PLC |
228.25 |
|
6.75 |
3.00 |
228.25 |
228.50 |
2.06m |
|
|
TSCO |
Tesco PLC |
334.90 |
|
9.50 |
2.90 |
334.90 |
335.00 |
47.27m |
|
|
UKCM |
UK Commercial Property Tst |
51.63 |
|
1.50 |
2.90 |
51.50 |
51.75 |
0.52m |
|
|
TRIL |
Thomson Reuters PLC |
1286.00 |
|
37.00 |
2.90 |
1283.00 |
1286.00 |
1.73m |
|
|
BVS |
Bovis Homes Group PLC |
325.00 |
|
9.00 |
2.80 |
324.50 |
325.00 |
0.60m |
|
|
SIA |
Soco International PLC |
1359.00 |
|
38.00 |
2.80 |
1359.00 |
1362.00 |
0.15m |
|
|
MRW |
Morrison (WM.) Supermarkets |
250.50 |
|
7.00 |
2.80 |
250.50 |
250.75 |
12.75m |
|
|
CPI |
Capita Group PLC |
694.25 |
|
18.50 |
2.70 |
694.00 |
694.50 |
2.56m |
|
|
EDIN |
Edinburgh Investment Tst PLC |
309.00 |
|
8.00 |
2.60 |
307.00 |
309.00 |
0.69m |
|
|
SCIN |
Scottish Investment Trust PLC |
356.00 |
|
8.50 |
2.40 |
352.75 |
356.00 |
0.12m |
|
To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
| p |
% |
|
BYG |
Big Yellow Group PLC |
216.75 |
|
5.25 |
2.40 |
213.50 |
216.75 |
0.36m |
|
|
BTEM |
British Empire Sc & Gn Tst PLC |
319.50 |
|
7.50 |
2.40 |
316.50 |
319.50 |
0.28m |
|
|
CBRY |
Cadbury PLC |
553.00 |
|
12.50 |
2.30 |
553.00 |
554.00 |
3.77m |
|
|
MCRO |
Micro Focus PLC |
271.00 |
|
6.00 |
2.20 |
270.75 |
271.25 |
0.36m |
|
|
EXPN |
Experian PLC |
403.75 |
|
9.00 |
2.20 |
403.25 |
403.75 |
4.54m |
|
|
REX |
Rexam PLC |
343.75 |
|
7.25 |
2.10 |
343.75 |
344.00 |
2.28m |
|
|
BAB |
Babcock International Grp PLC |
487.50 |
|
10.25 |
2.10 |
486.25 |
487.50 |
0.80m |
|
|
JMAT |
Johnson Matthey |
869.75 |
|
18.50 |
2.10 |
868.50 |
871.00 |
1.59m |
|
|
DJAN |
Daejan Holding PLC |
2208.00 |
|
47.00 |
2.10 |
2208.00 |
2263.00 |
0.01m |
|
|
BNKR |
Bankers Investment Trt PLC |
298.00 |
|
6.00 |
2.00 |
295.75 |
298.00 |
0.18m |
|
|
JFF |
JP Morgan Eur Fledgling IT PLC |
438.00 |
|
9.00 |
2.00 |
435.00 |
438.00 |
0.07m |
|
|
MNKS |
Monks Inv Tst PLC |
201.00 |
|
4.00 |
2.00 |
199.75 |
201.00 |
0.24m |
|
|
BWNG |
Brown (N) Group PLC |
194.75 |
|
4.00 |
2.00 |
193.00 |
194.75 |
0.38m |
|
|
SL. |
Standard Life PLC |
255.00 |
|
5.00 |
2.00 |
255.00 |
256.00 |
3.10m |
|
|
FCU |
F&C Eurotrust PLC |
418.00 |
|
8.00 |
1.90 |
415.00 |
418.00 |
0.08m |
|
|
WOS |
Wolseley PLC |
309.50 |
|
6.00 |
1.90 |
309.50 |
310.00 |
6.35m |
|
|
DGE |
Diageo PLC |
895.50 |
|
16.00 |
1.80 |
895.50 |
896.00 |
10.75m |
|
|
FXPO |
Ferrexpo PLC |
27.50 |
|
0.50 |
1.80 |
27.25 |
27.50 |
0.52m |
|
|
MYI |
Murray International Trust PLC |
557.00 |
|
10.00 |
1.80 |
547.00 |
557.00 |
0.10m |
|
|
MLC |
Millennium & Copthorne Hotels |
189.75 |
|
3.50 |
1.80 |
189.75 |
190.50 |
0.40m |
|
To display trading day open, high, low and close prices, select the stock name EPIC code |
| |
EPIC |
Stock Name |
Mid |
Change |
Bid |
Offer |
Volume |
Trade |
| p |
% |
|
VTG |
VT Group PLC |
486.50 |
|
8.50 |
1.70 |
486.00 |
486.50 |
0.83m |
|
|
PLI |
Perpetual Inc & Grwth IT |
186.00 |
|
3.25 |
1.70 |
184.50 |
186.00 |
0.24m |
|
|
JETG |
JPMorgan European IT Growth |
117.50 |
|
2.00 |
1.70 |
117.00 |
117.50 |
0.15m |
|
|
SHP |
Shire Ld |
926.00 |
|
16.00 |
1.70 |
924.50 |
926.00 |
2.29m |
|
|
|
News
