Ftse100 Index
| Naam | Laatst | Verschil | % | hoog | laag | tijd | details |
|---|---|---|---|---|---|---|---|
FTSE 100 |
5.901,07 |
105,00 |
+1,81% |
5.901,07 |
5.784,23 |
23:58:06 |
lees meer |
3i Group |
196,60 |
-2,23 |
-1,13% |
196,90 |
192,90 |
18:10:07 |
lees meer |
AB Foods |
1.182,00 |
-1,31 |
-0,11% |
1.183,00 |
1.158,00 |
23:58:06 |
lees meer |
Admiral Group |
1.038,00 |
74,02 |
+7,69% |
1.066,00 |
959,50 |
23:58:06 |
lees meer |
Aggreko |
2.162,00 |
-6,94 |
-0,33% |
2.163,00 |
2.095,00 |
23:58:06 |
lees meer |
AMEC |
1.055,00 |
7,04 |
+0,68% |
1.057,00 |
1.030,00 |
23:58:06 |
lees meer |
Anglo American |
2.910,00 |
40,33 |
+1,42% |
2.923,47 |
2.820,00 |
23:58:06 |
lees meer |
Antofagasta |
1.399,00 |
33,00 |
+2,42% |
1.399,14 |
1.349,00 |
23:58:06 |
lees meer |
ARM |
588,00 |
8,37 |
+1,45% |
589,50 |
573,00 |
23:58:06 |
lees meer |
Ashmore |
390,00 |
2,55 |
+0,66% |
390,90 |
381,00 |
23:58:06 |
lees meer |
Astrazeneca |
3.010,00 |
9,30 |
+0,31% |
3.010,00 |
2.874,60 |
23:58:06 |
lees meer |
Autonomy |
2.549,00 |
0,00 |
+0,00% |
2.550,00 |
2.548,00 |
18:10:07 |
lees meer |
Aviva |
377,00 |
5,90 |
+1,62% |
377,09 |
362,20 |
23:58:06 |
lees meer |
B Sky B |
699,50 |
9,72 |
+1,42% |
700,50 |
686,50 |
23:58:06 |
lees meer |
BAE Systems |
319,10 |
2,22 |
+0,71% |
319,10 |
309,43 |
23:58:06 |
lees meer |
Barclays |
237,45 |
9,36 |
+4,11% |
238,00 |
224,50 |
23:58:06 |
lees meer |
BAT |
3.043,00 |
27,22 |
+0,91% |
3.047,50 |
2.980,50 |
23:58:06 |
lees meer |
BG |
1.425,00 |
-11,09 |
-0,77% |
1.434,00 |
1.411,50 |
23:58:06 |
lees meer |
BHP Billiton |
2.206,50 |
-14,63 |
-0,67% |
2.214,50 |
2.149,50 |
23:58:06 |
lees meer |
BP |
484,50 |
0,85 |
+0,18% |
484,80 |
474,35 |
23:58:06 |
lees meer |
British Land |
503,00 |
6,78 |
+1,37% |
507,00 |
495,30 |
23:58:06 |
lees meer |
BT |
214,00 |
4,79 |
+2,33% |
214,90 |
203,00 |
23:58:06 |
lees meer |
Bunzl |
879,00 |
1,25 |
+0,14% |
880,00 |
863,71 |
23:58:06 |
lees meer |
Burberry |
1.461,00 |
8,38 |
+0,59% |
1.464,00 |
1.421,00 |
23:58:06 |
lees meer |
Cairn Energy |
288,80 |
-0,24 |
-0,08% |
289,92 |
283,00 |
23:58:06 |
lees meer |
Cap Shop Centr |
339,10 |
4,50 |
+1,34% |
340,80 |
332,80 |
23:58:06 |
lees meer |
Capita |
638,50 |
12,64 |
+2,04% |
642,00 |
619,50 |
23:58:06 |
lees meer |
Carnival |
1.991,00 |
37,03 |
+1,92% |
2.002,00 |
1.918,00 |
23:58:06 |
lees meer |
Centrica |
300,90 |
5,26 |
+1,78% |
301,90 |
295,70 |
23:58:06 |
lees meer |
Compass |
624,50 |
13,43 |
+2,22% |
626,50 |
605,00 |
23:58:06 |
lees meer |
Diageo |
1.461,00 |
0,47 |
+0,03% |
1.461,15 |
1.426,00 |
23:58:06 |
lees meer |
Essar Energy |
133,90 |
1,73 |
+1,31% |
135,30 |
129,80 |
23:58:06 |
lees meer |
Eurasian |
731,00 |
7,96 |
+1,13% |
731,00 |
695,50 |
23:58:06 |
lees meer |
Experian |
903,50 |
5,75 |
+0,65% |
906,50 |
879,00 |
23:58:06 |
lees meer |
Fresnillo |
1.850,00 |
-7,07 |
-0,38% |
1.853,00 |
1.823,57 |
23:58:06 |
lees meer |
G4S |
274,00 |
3,81 |
+1,41% |
274,00 |
269,40 |
23:58:06 |
lees meer |
GKN |
225,60 |
5,89 |
+2,68% |
226,60 |
218,40 |
23:58:06 |
lees meer |
GlaxoSmKl |
1.416,00 |
13,90 |
+1,00% |
1.419,00 |
1.391,50 |
23:58:06 |
lees meer |
Glencore |
482,55 |
7,59 |
+1,64% |
484,00 |
444,95 |
23:58:06 |
lees meer |
Hammerson |
382,80 |
3,33 |
+0,88% |
384,40 |
376,90 |
23:58:06 |
lees meer |
Hargreaves Lans |
444,10 |
8,31 |
+1,92% |
447,10 |
430,10 |
23:58:06 |
lees meer |
HSBC |
559,50 |
9,06 |
+1,66% |
561,60 |
544,40 |
23:58:06 |
lees meer |
ICAP |
382,20 |
-1,12 |
-0,29% |
387,87 |
374,60 |
23:58:06 |
lees meer |
IMI |
913,00 |
8,65 |
+0,98% |
916,50 |
874,00 |
23:58:06 |
lees meer |
Imperial Tobacco |
2.389,00 |
64,77 |
+2,81% |
2.399,77 |
2.306,00 |
23:58:06 |
lees meer |
Inmarsat |
422,60 |
11,45 |
+2,82% |
423,20 |
405,00 |
23:58:06 |
lees meer |
Int Cons Airlines |
189,70 |
3,07 |
+1,67% |
190,50 |
182,80 |
23:58:06 |
lees meer |
InterContinental Hotels |
1.373,00 |
16,92 |
+1,27% |
1.376,00 |
1.323,00 |
23:58:06 |
lees meer |
International Power |
343,80 |
2,00 |
+0,59% |
345,70 |
339,33 |
23:58:06 |
lees meer |
Intertek |
2.214,00 |
47,32 |
+2,19% |
2.215,00 |
2.151,00 |
23:58:06 |
lees meer |
Investec |
402,90 |
-3,42 |
-0,85% |
403,90 |
391,30 |
23:58:06 |
lees meer |
ITV |
79,35 |
1,73 |
+2,29% |
79,45 |
75,70 |
23:58:06 |
lees meer |
Johnson Matthey |
2.270,00 |
31,23 |
+1,40% |
2.282,00 |
2.215,00 |
23:58:06 |
lees meer |
Kazakhmys |
1.214,00 |
-0,17 |
-0,01% |
1.223,00 |
1.170,00 |
23:58:06 |
lees meer |
Kingfisher |
272,90 |
3,70 |
+1,38% |
274,60 |
267,39 |
23:58:06 |
lees meer |
Land Securities |
687,50 |
7,75 |
+1,15% |
690,22 |
673,00 |
23:58:06 |
lees meer |
Legal&Gen |
121,40 |
1,91 |
+1,61% |
121,50 |
118,40 |
23:58:06 |
lees meer |
Lloyds |
34,39 |
1,63 |
+4,98% |
34,55 |
32,13 |
23:58:06 |
lees meer |
Lonmin |
1.103,00 |
11,19 |
+1,03% |
1.103,00 |
1.070,00 |
23:58:06 |
lees meer |
Man Group |
136,70 |
6,89 |
+5,44% |
138,70 |
126,10 |
23:58:06 |
lees meer |
Marks&Spenc |
341,10 |
2,80 |
+0,84% |
344,00 |
332,99 |
23:58:06 |
lees meer |
Meggitt |
372,70 |
4,54 |
+1,25% |
373,20 |
360,40 |
23:58:06 |
lees meer |
Morrison |
295,20 |
4,63 |
+1,62% |
296,90 |
286,70 |
23:58:06 |
lees meer |
National Grid |
641,50 |
8,73 |
+1,40% |
642,50 |
624,50 |
23:58:06 |
lees meer |
NEXT |
2.771,00 |
67,70 |
+2,51% |
2.798,00 |
2.690,00 |
23:58:06 |
lees meer |
Old Mutual |
157,80 |
3,33 |
+2,20% |
158,50 |
150,90 |
23:58:06 |
lees meer |
Pearson |
1.205,00 |
3,42 |
+0,29% |
1.217,00 |
1.188,00 |
23:58:06 |
lees meer |
Petrofac |
1.474,00 |
-20,71 |
-1,39% |
1.494,00 |
1.458,00 |
23:58:06 |
lees meer |
Prudential |
732,00 |
4,09 |
+0,57% |
733,00 |
716,81 |
23:58:06 |
lees meer |
Randgold Res |
7.400,00 |
-17,33 |
-0,23% |
7.510,00 |
7.275,00 |
23:58:06 |
lees meer |
RD Shell A plc |
2.261,00 |
-15,47 |
-0,68% |
2.264,40 |
2.237,00 |
23:58:06 |
lees meer |
RD Shell B plc |
2.294,50 |
-12,06 |
-0,52% |
2.298,00 |
2.265,20 |
23:58:06 |
lees meer |
Reckitt Benckiser |
3.487,00 |
55,17 |
+1,62% |
3.493,00 |
3.391,00 |
23:58:06 |
lees meer |
Reed Els. Plc |
529,50 |
1,16 |
+0,22% |
532,00 |
525,00 |
23:58:06 |
lees meer |
Resolution |
280,60 |
1,81 |
+0,65% |
281,40 |
271,90 |
23:58:06 |
lees meer |
Rexam |
383,70 |
-0,17 |
-0,04% |
383,70 |
377,88 |
23:58:06 |
lees meer |
Rio Tinto |
3.988,00 |
-46,26 |
-1,16% |
3.994,50 |
3.886,00 |
23:58:06 |
lees meer |
Rolls-Royce |
785,00 |
20,02 |
+2,61% |
794,00 |
759,50 |
23:58:06 |
lees meer |
Roy Bank Sc |
28,69 |
0,25 |
+0,87% |
28,95 |
27,92 |
23:58:06 |
lees meer |
RSA |
112,70 |
1,90 |
+1,74% |
113,07 |
109,50 |
23:58:06 |
lees meer |
SABMiller |
2.526,50 |
53,06 |
+2,17% |
2.526,50 |
2.449,50 |
23:58:06 |
lees meer |
Sage |
303,50 |
3,71 |
+1,26% |
304,80 |
295,00 |
23:58:06 |
lees meer |
Sainsbury |
295,10 |
2,41 |
+0,83% |
295,13 |
287,80 |
23:58:06 |
lees meer |
Schroders |
1.629,00 |
27,70 |
+1,74% |
1.641,00 |
1.577,00 |
23:58:06 |
lees meer |
Schroders N/V |
1.301,00 |
32,00 |
+2,52% |
1.315,00 |
1.248,00 |
23:58:06 |
lees meer |
Scott. and South. Energy |
1.252,00 |
22,59 |
+1,85% |
1.256,00 |
1.221,00 |
23:58:06 |
lees meer |
Serco |
524,00 |
8,15 |
+1,59% |
525,05 |
512,50 |
23:58:06 |
lees meer |
Severn Trent |
1.534,00 |
10,97 |
+0,73% |
1.535,00 |
1.502,00 |
23:58:06 |
lees meer |
Shire |
2.110,00 |
24,04 |
+1,15% |
2.116,00 |
2.074,41 |
23:58:06 |
lees meer |
Smith & Nephew |
640,00 |
0,36 |
+0,06% |
644,50 |
632,50 |
23:58:06 |
lees meer |
Smiths Group |
1.017,00 |
18,01 |
+1,88% |
1.018,00 |
958,00 |
23:58:06 |
lees meer |
Standard Chartered |
1.604,00 |
16,43 |
+1,04% |
1.610,00 |
1.561,00 |
23:58:06 |
lees meer |
Standard Life |
229,30 |
4,08 |
+1,82% |
230,25 |
223,20 |
23:58:06 |
lees meer |
Tate & Lyle |
680,50 |
4,98 |
+0,74% |
682,50 |
670,50 |
23:58:06 |
lees meer |
Tesco |
326,65 |
2,84 |
+0,89% |
326,65 |
317,45 |
23:58:06 |
lees meer |
Tullow Oil |
1.462,00 |
50,02 |
+3,47% |
1.499,00 |
1.434,71 |
23:58:06 |
lees meer |
Unilever plc |
2.029,00 |
25,16 |
+1,26% |
2.041,00 |
1.977,00 |
23:58:06 |
lees meer |
United Utilities |
609,00 |
14,50 |
+2,44% |
610,00 |
595,00 |
23:58:06 |
lees meer |
Vedanta Resources |
1.359,00 |
33,25 |
+2,51% |
1.381,30 |
1.297,00 |
23:58:06 |
lees meer |
Vodafone |
175,10 |
3,93 |
+2,30% |
175,35 |
170,73 |
23:58:06 |
lees meer |
Weir |
2.062,00 |
-7,34 |
-0,36% |
2.078,07 |
1.965,00 |
23:58:06 |
lees meer |
Whitbread |
1.716,00 |
18,29 |
+1,09% |
1.719,00 |
1.667,00 |
23:58:06 |
lees meer |
Wolseley |
2.299,00 |
9,91 |
+0,44% |
2.299,00 |
2.206,00 |
23:58:06 |
lees meer |
Wood |
568,00 |
-2,86 |
-0,50% |
575,50 |
559,00 |
18:10:08 |
lees meer |
WPP |
779,00 |
1,83 |
+0,24% |
779,00 |
759,00 |
23:58:06 |
lees meer |
Xstrata PLC |
1.283,00 |
21,59 |
+1,75% |
1.284,59 |
1.216,50 |
23:58:06 |
lees meer |
* De koersen worden getoond met een vertaging van minimaal 15 minuten.
Koersdata geleverd door
Koersdata geleverd door
