Koersen » Aandelen Cboe Europe Equities

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3I GROUP PLC LS... 934,000 -22,400 -2,34% 946,600 933,200 956,400 13:19
3I INFRASTRUCTURE 298,000 0,000 0,00% 299,250 298,000 298,000 13:14
4IMPRINT GRP ... 2.265,000 -170,000 -6,98% 2.315,000 2.215,000 2.435,000 12:47
888 HOLDINGS PLC ... 196,600 -1,400 -0,71% 199,000 195,600 198,000 13:19
A.G. BARR L... 440,000 +5,000 +1,15% 440,000 437,000 435,000 12:57
AA PLC ... 38,000 +0,750 +2,01% 38,500 36,700 37,250 12:56
ABERD.DIV.IC.+GR.... 88,200 0,000 0,00% 88,200 88,200 88,200 29 jul
ABERD.EMERG.M.I.C... 535,000 0,000 0,00% 535,000 535,000 535,000 29 jun
ABERD.STAND.EQ.I.... 275,000 0,000 0,00% 275,000 275,000 275,000 26 jun
ABERDEEN ASIAN IN... 183,000 0,000 0,00% 183,000 183,000 183,000 07 aug
ABERDEEN N.DAWN I... 250,000 0,000 0,00% 0,000 0,000 250,000 24 jul
ABERDEEN NEW I.I.... 415,000 0,000 0,00% 415,000 415,000 415,000 13:16
ABERDEEN STAND.AS... 734,000 0,000 0,00% 734,000 734,000 734,000 19 mrt
ABERDEEN. THAI IN... 450,000 0,000 0,00% 450,000 450,000 450,000 10 jul
ABERFORTH SM.COS ... 868,000 0,000 0,00% 872,000 860,000 868,000 12 aug
ABERFORTH SPLIT L... 52,000 0,000 0,00% 52,000 51,600 52,000 16 jun
Acacia Mining PLC 234,400 0,000 0,00% 236,600 229,600 234,400 16 sep
ACRON GDR REG.S/1... 7,100 0,000 0,00% 0,000 0,000 7,100 nov '18
ADES INTL HLDG PL... 8,700 0,000 0,00% 8,700 8,700 8,700 12 mei
ADMIRAL GROUP PLC... 2.682,000 -30,000 -1,11% 2.754,000 2.673,000 2.712,000 13:20
AGGREKO PLC LS-,... 471,000 +3,400 +0,73% 473,400 461,600 467,600 13:19
AIB GROUP PLC ... 1,090 -0,024 -2,15% 1,111 1,089 1,114 13:10
AIRTEL AFRICA PLC... 61,100 +1,600 +2,69% 61,100 60,000 59,500 12:53
AJ BELL PLC (WI) ... 447,500 -5,500 -1,21% 453,250 442,000 453,000 13:07
ALCENT.EURO.FL.R.... 83,700 0,000 0,00% 83,700 83,700 83,700 22 mei
ALEXANDRIA MIN.GD... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
ALFA FIN.SOFTW.HL... 75,100 0,000 0,00% 75,300 75,100 75,100 12 aug
ALLIANCE TR. PLC ... 820,000 0,000 0,00% 820,000 814,000 820,000 12 aug
ALLIANZ TECHNOL.T... 2.380,000 0,000 0,00% 2.380,000 2.340,000 2.380,000 12 aug
ALLIED MINDS (WI)... 43,300 0,000 0,00% 43,800 43,050 43,300 12 aug
ALTYN PLC ... 2,500 0,000 0,00% 2,500 2,500 2,500 11 aug
ALUMINIUM BAHRAIN... 5,855 0,000 0,00% 0,000 0,000 5,855 jul '14
AMIGO HLDGS PLC. ... 8,500 +0,400 +4,94% 9,320 8,160 8,100 13:18
AMINEX PLC ... 0,000 0,000 0,00% 0,000 0,000 3,900 jan '01
ANGLO AMERICAN DL... 1.912,800 -50,200 -2,56% 1.936,600 1.899,600 1.963,000 13:20
ANGLO PACIFIC GRP... 117,000 +0,700 +0,60% 117,000 117,000 116,300 09:20
ANGLO-EASTERN PLA... 470,000 0,000 0,00% 470,000 470,000 470,000 03 aug
ANTOFAGASTA PLC ... 1.113,000 -9,500 -0,85% 1.117,500 1.098,500 1.122,500 13:17
AO WORLD PLC L... 209,000 +8,500 +4,24% 215,000 204,500 200,500 13:18
Apax Global Alpha... 160,600 0,000 0,00% 161,600 160,600 160,600 11 aug
API GROUP CORP. (... 9,500 0,000 0,00% 9,500 9,500 9,500 23 aug
APTI.SOFT.GR.LS-,... 423,000 0,000 0,00% 423,000 423,000 423,000 12 aug
ARABIAN FOOD SP.G... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
ARGO BLOCKCHAIN L... 10,200 0,000 0,00% 10,200 10,200 10,200 17 sep
ARIX BIOSCIENCE L... 0,000 0,000 0,00% 0,000 0,000 218,000 jan '01
ARROW GLOBAL GROU... 84,000 0,000 0,00% 85,300 83,100 84,000 12 aug
ARTEMIS ALPHA TRU... 274,000 0,000 0,00% 274,000 274,000 274,000 02 jun
ASCENTIAL PLC L... 303,600 -5,800 -1,87% 306,800 302,200 309,400 13:15
ASHLEY, LAURA HLD... 0,600 0,000 0,00% 0,600 0,600 0,600 17 mrt
ASHMORE GRP PLC L... 432,400 -4,200 -0,96% 436,400 432,000 436,600 13:17
ASHTEAD GRP PLC ... 2.759,000 -34,000 -1,22% 2.763,000 2.726,000 2.793,000 13:19
ASIA CEMENT GDR 1... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
ASIA DRAGON TR PL... 398,000 0,000 0,00% 398,000 398,000 398,000 02 jul
ASIA DRAGON TR PL... 405,000 0,000 0,00% 405,000 405,000 405,000 04 nov
ASSOC. BR. FOODS ... 1.991,000 -5,000 -0,25% 2.005,000 1.981,000 1.996,000 13:20
ASSURA PLC LS-,10 82,300 +2,200 +2,75% 82,400 80,200 80,100 13:20
ASTON MARTIN LAG.... 71,150 -0,550 -0,77% 72,900 70,850 71,700 13:19
ASTRAZENECA PLC ... 8.578,000 -156,000 -1,79% 8.658,000 8.549,000 8.734,000 13:20
ATLAS MARA LTD. 0,416 0,000 0,00% 0,416 0,416 0,416 03 aug
AUGMENTUM FINTECH... 107,500 -1,500 -1,38% 107,500 107,500 109,000 07 jul
AUTO TRADER GRP P... 570,000 -2,000 -0,35% 572,800 569,200 572,000 13:17
AVANGARDCO INV.PU... 0,700 0,000 0,00% 0,000 0,000 0,700 aug '17
AVAST PLC. (WI) ... 570,500 -12,500 -2,14% 591,500 567,000 583,000 13:20
AVEVA GRP L... 4.539,000 -24,000 -0,53% 4.604,000 4.515,000 4.563,000 13:20
AVIVA PLC ... 296,400 -7,900 -2,60% 297,400 294,600 304,300 13:20
Avocet Mining PLC 10,900 0,000 0,00% 0,000 0,000 10,900 sep '18
AVON RUBBER PLC ... 3.605,000 +5,000 +0,14% 3.645,000 3.605,000 3.600,000 11:43
AXIS BANK LTD. GD... 30,200 -0,425 -1,39% 30,200 30,200 30,625 11:10
B+M EUROP.VAL.RET... 486,700 +1,950 +0,40% 489,900 483,800 484,750 13:17
BABCOCK INTL GRP ... 292,800 -1,300 -0,44% 296,400 291,800 294,100 13:19
BAE SYSTEMS PLC ... 535,800 -4,000 -0,74% 536,800 531,600 539,800 13:21
BAI.GIF. US GROWT... 214,000 0,000 0,00% 214,000 214,000 214,000 10 aug
BAILLIE GIFF. SH.... 191,000 0,000 0,00% 191,000 191,000 191,000 10 aug
BAILLIE GIFF.E.G.... 856,000 0,000 0,00% 856,000 856,000 856,000 28 nov
BAILLIE GIFF.UK G... 182,000 0,000 0,00% 182,000 182,000 182,000 11 aug
BAILLIE GIFFORD J... 820,500 0,000 0,00% 820,500 820,500 820,500 12 aug
BAKKAVOR GRP PLC ... 66,300 0,000 0,00% 66,300 66,300 66,300 12 aug
BALFOUR BEATTY PL... 250,000 -6,300 -2,46% 255,400 242,200 256,300 13:15
BANK MUSCAT GDR REGS 0,000 0,000 0,00% 0,000 0,000 4,309 jan '01
BANK OF CYPRUS HL... 0,557 0,000 0,00% 0,557 0,557 0,557 06 aug
BANKERS INV.TR.PL... 1.016,000 0,000 0,00% 1.016,000 1.016,000 1.016,000 11 aug
BARCLAYS PLC ... 109,580 -2,320 -2,07% 111,660 109,300 111,900 13:19
BARING EMER.EUROP... 660,000 0,000 0,00% 660,000 660,000 660,000 11 aug
BARRATT DEV. PLC ... 516,800 +0,200 +0,04% 522,600 513,600 516,600 13:20
BASF SE 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
BASKERVILLE CAP. ... 0,000 0,000 0,00% 0,000 0,000 6,000 jan '01
BATM ADV. COMMCTN... 115,500 0,000 0,00% 117,000 115,000 115,500 13:15
BB HEALTHCA.TR.RE... 160,000 -0,500 -0,31% 160,000 159,500 160,500 11:43
BBA Aviation PLC 315,900 0,000 0,00% 317,700 315,400 315,900 25 nov
BBGI SICAV S.A. 169,400 -0,200 -0,12% 169,400 169,400 169,600 11:48
BCA MARKETPLACE P... 236,200 0,000 0,00% 0,000 0,000 236,200 05 nov
BCO BIL.VIZ.ARG.N... 0,000 0,000 0,00% 0,000 0,000 5,681 jan '01
BEAZLEY PLC ... 438,800 -6,800 -1,53% 441,400 437,400 445,600 13:19
BELLWAY PLC ... 2.472,000 +55,000 +2,28% 2.504,000 2.409,000 2.417,000 13:20
BERKELEY GRP HLDG... 4.616,000 +39,000 +0,85% 4.675,000 4.535,000 4.577,000 13:18
BH GLOBAL LTD GBP 1.860,000 0,000 0,00% 1.860,000 1.860,000 1.860,000 12 aug
BH GLOBAL LTD USD 12,200 0,000 0,00% 0,000 0,000 12,200 aug '16
BH MACRO GBP 3.460,000 0,000 0,00% 3.460,000 3.460,000 3.460,000 12 aug
BH MACRO USD 36,000 0,000 0,00% 36,000 36,000 36,000 29 jul
BHP GROUP PLC ... 1.823,600 -24,400 -1,32% 1.839,700 1.805,400 1.848,000 13:19
BIFFA PLC ... 203,500 -3,500 -1,69% 207,500 198,200 207,000 13:20
BIG YELLOW GROUP ... 1.029,000 +3,000 +0,29% 1.037,000 1.015,000 1.026,000 13:02
BIOPHARMA CREDIT ... 1,020 0,000 0,00% 1,020 1,020 1,020 12 aug
BIOTECH GROWTH TR... 1.230,000 0,000 0,00% 1.248,000 1.222,000 1.230,000 12 aug
BK OF G GROUP PLC... 843,000 -19,000 -2,20% 856,000 842,000 862,000 12:59
BK OF IRELD GRP ... 2,026 +0,035 +1,76% 2,050 2,010 1,991 10:14
BL.ENE.+RES.INC.T... 52,100 0,000 0,00% 52,100 52,000 52,100 30 apr
BLACKR.LAT.AM.I.T... 271,000 0,000 0,00% 271,000 271,000 271,000 07 mei
BLACKR.NOR.AM.INC... 157,500 0,000 0,00% 0,000 0,000 157,500 16 jul
BLACKRO.FR.INV.TS... 91,400 0,000 0,00% 91,400 91,400 91,400 10 aug
BLACKRO.SM.CIES T... 1.298,000 0,000 0,00% 1.298,000 1.298,000 1.298,000 12 aug
BlackRock Commodi... 70,000 0,000 0,00% 0,000 0,000 70,000 mei '19
BLACKROCK THROGM.... 614,000 0,000 0,00% 614,000 614,000 614,000 12 aug
BLACKROCK WLD MNG... 410,500 +1,000 +0,24% 411,000 404,500 409,500 10:07
BLOOMSBURY PUBL. ... 206,500 0,000 0,00% 206,500 206,500 206,500 12 aug
BLUEBIRD MERCH.VE... 0,000 0,000 0,00% 0,000 0,000 4,625 jan '01
BLUEFIELD SOLAR I... 137,000 0,000 0,00% 137,000 137,000 137,000 04 aug
BMO CAP+INC.INV.T... 280,000 0,000 0,00% 280,000 280,000 280,000 04 jun
BMO COMMERCIAL PP... 67,000 +0,100 +0,15% 67,900 66,900 66,900 12:54
BMO GLOB.SM.COS. ... 126,600 +1,000 +0,80% 126,600 126,600 125,600 13:17
BMO PRIVATE EQU. ... 322,500 0,000 0,00% 322,500 315,000 322,500 23 jul
BMO REAL ESTATE I... 62,600 +5,400 +9,44% 62,800 62,600 57,200 12:55
BODYCOTE PLC LS -... 607,000 -3,000 -0,49% 612,000 605,000 610,000 13:15
Bovis Homes Group... 1.248,000 0,000 0,00% 1.300,000 1.247,000 1.248,000 06 jan
BP PLC ... 305,400 -6,100 -1,96% 307,450 303,000 311,500 13:20
BR GR.EURO.INV.TR... 408,000 0,000 0,00% 408,000 408,000 408,000 09 jun
BRAEMAR SHIPPING ... 261,000 0,000 0,00% 0,000 0,000 261,000 jul '18
BREWIN DOLPHIN HLDGS 269,500 +3,500 +1,32% 269,500 268,500 266,000 12:56
BRIT. LD CO. PLC ... 378,400 +3,750 +1,00% 380,800 369,700 374,650 13:15
BRIT.AMER.TOBACCO... 2.633,500 -4,000 -0,15% 2.644,000 2.607,000 2.637,500 13:20
British Empire Tr... 728,000 0,000 0,00% 0,000 0,000 728,000 mei '19
BRITVIC PLC ... 848,000 -0,500 -0,06% 852,500 847,000 848,500 13:17
BROWN GRP PLC CONS. 49,800 +4,750 +10,54% 50,600 45,450 45,050 13:02
BRUNNER INV.TR.PL... 736,000 0,000 0,00% 736,000 736,000 736,000 03 aug
BT GROUP PLC ... 108,500 -2,550 -2,30% 109,800 107,800 111,050 13:20
BTG PLC 840,000 0,000 0,00% 840,000 839,000 840,000 16 aug
BUNZL PLC LS-... 2.439,000 +26,000 +1,08% 2.463,000 2.430,000 2.413,000 13:19
BURBERRY GROUP ... 1.431,500 -4,500 -0,31% 1.449,000 1.426,000 1.436,000 13:20
C+C GROUP PLC ... 229,000 -2,500 -1,08% 235,000 229,000 231,500 13:06
CAIRN EN.PLCLS-,0... 146,200 +2,400 +1,67% 148,100 143,200 143,800 13:20
CAIRN HOMES (WI) ... 0,883 +0,009 +1,03% 0,886 0,879 0,874 13:05
CALEDONIA INV. PL... 2.720,000 +65,000 +2,45% 2.720,000 2.715,000 2.655,000 11:53
CAPITA PLC SL-,... 38,300 -0,915 -2,33% 39,360 38,090 39,215 13:16
CAPITAL + REGIONA... 80,000 0,000 0,00% 80,000 80,000 80,000 03 aug
CAPITAL GEARING T... 4.480,000 0,000 0,00% 4.480,000 4.480,000 4.480,000 29 jul
CAPITAL+COUNT.PR.... 134,900 +6,200 +4,82% 134,900 128,000 128,700 13:19
CARADOR INC. (POS... 0,610 0,000 0,00% 0,000 0,000 0,610 mei '19
CARCLO PLC ... 9,000 0,000 0,00% 9,000 6,660 9,000 25 jun
CARD FACTORY PLC ... 43,900 -0,200 -0,45% 43,900 43,550 44,100 11:17
CARNIVAL PLC ... 980,600 +3,200 +0,33% 997,800 972,000 977,400 13:19
CARPETRIGHT PLC ... 4,900 0,000 0,00% 4,900 4,900 4,900 14 jan
CARR S GROUP PLC ... 137,500 0,000 0,00% 137,500 137,500 137,500 29 jul
Centamin PLC 202,000 -4,600 -2,23% 204,000 198,600 206,600 13:19
CENTAUR MEDIA ... 35,400 0,000 0,00% 0,000 0,000 35,400 okt '18
CENTRICA LS-,0... 48,170 -0,330 -0,68% 48,690 47,670 48,500 13:19
CG PWR+INDL SOLNS... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
CHALLENGER ACQUIS... 0,000 0,000 0,00% 0,000 0,000 1,050 jan '01
CHARLES TAYLOR PL... 344,000 0,000 0,00% 344,000 344,000 344,000 16 jan
Charter Court Fin... 291,000 0,000 0,00% 291,000 284,500 291,000 04 okt
CHEMRING GRP PLC ... 263,000 -2,000 -0,75% 267,000 257,000 265,000 13:12
CHESNARA PLC ... 279,500 -10,500 -3,62% 279,500 279,500 290,000 09:22
CHESTERFIELD RES.... 0,000 0,000 0,00% 0,000 0,000 5,375 jan '01
CHINA STEEL GDR/... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
CINEWORLD GRP PLC... 52,020 +0,520 +1,01% 53,420 50,500 51,500 13:16
Circassia Pharmac... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
CITY LON.INV.GRP ... 408,000 0,000 0,00% 408,000 408,000 408,000 10 aug
CITY MERCH.H.YL.T... 164,500 0,000 0,00% 164,500 164,500 164,500 21 mei
CITY OF LDN INV.T... 337,000 0,000 0,00% 337,500 334,000 337,000 12 aug
CIVITAS SOCI.HOUS... 110,800 -0,400 -0,36% 110,800 110,200 111,200 12:07
CLARKSON PLC ... 2.495,000 -5,000 -0,20% 2.500,000 2.495,000 2.500,000 12:58
CLIPPER LOG. (WI)... 390,000 +0,500 +0,13% 390,000 385,500 389,500 11:10
CLOSE BROTH. GRP ... 1.189,000 +5,000 +0,42% 1.196,000 1.179,000 1.184,000 13:19
CLS HLDGS PLC ... 209,000 0,000 0,00% 209,000 207,000 209,000 11:53
CMC MARKETS PLC ... 311,500 -2,000 -0,64% 317,500 311,500 313,500 13:07
COATS GROUP LS -,05 58,700 -3,400 -5,48% 61,100 58,700 62,100 13:07
Cobham PLC 164,550 0,000 0,00% 164,650 164,200 164,550 16 jan
COCA-COLA HBC NA... 2.136,000 -24,000 -1,11% 2.158,000 2.123,000 2.160,000 13:17
COMMER.BK(QSC)GDR... 3,565 +0,035 +1,00% 0,000 0,000 3,530 feb '15
COMPAL ELECTR. GD... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
COMPASS GROUP ... 1.228,000 -16,000 -1,29% 1.239,000 1.216,500 1.244,000 13:19
COMPUTACENTER LS... 2.010,000 -6,000 -0,30% 2.036,000 1.999,000 2.016,000 13:07
CONNECT GROUP PLC... 19,750 0,000 0,00% 19,750 19,650 19,750 17 jul
CONSORT MEDICAL ... 1.005,000 0,000 0,00% 1.005,000 1.005,000 1.005,000 04 mrt
CONTOURGLOBAL (WI... 203,000 -3,000 -1,46% 203,000 199,200 206,000 11:22
CONVATEC GROUP WI... 198,600 +0,600 +0,30% 199,600 197,600 198,000 13:10
COSTAIN GRP PLC ... 58,400 -0,700 -1,18% 59,600 57,300 59,100 11:57
COUNTRYSIDE PR.PL... 317,400 +3,400 +1,08% 319,100 313,000 314,000 13:10
COUNTRYWIDE PLC L... 132,900 0,000 0,00% 138,000 132,900 132,900 12 aug
CQS NAT.RES.GWTH ... 79,500 0,000 0,00% 79,500 79,500 79,500 24 jun
CQS NEW CITY HIGH... 48,100 0,000 0,00% 48,100 48,100 48,100 02 jul
CRANSWICK PLC ... 3.842,000 +52,000 +1,37% 3.856,000 3.788,000 3.790,000 13:19
CREST NICHOLS.HLD... 191,000 -0,800 -0,42% 195,700 189,600 191,800 12:59
CRH PLC ... 3.043,000 -51,000 -1,65% 3.091,000 3.039,000 3.094,000 13:20
CRODA INTL LS -,... 6.006,000 -8,000 -0,13% 6.022,000 5.974,000 6.014,000 13:17
CURZON ENER.PLC L... 0,000 0,000 0,00% 0,000 0,000 10,500 jan '01
CUSTODIAN REIT PL... 89,200 +2,950 +3,42% 89,200 88,600 86,250 10:10
CVC CR.PTNRS EUR.... 84,000 0,000 0,00% 84,000 84,000 84,000 22 jun
DAEJAN HLDGS PLC ... 8.050,000 0,000 0,00% 8.050,000 8.040,000 8.050,000 06 mei
DAILY MAIL GENL A... 695,000 +3,000 +0,43% 705,000 695,000 692,000 12:57
Dairy Crest Group... 620,000 0,000 0,00% 620,000 619,500 620,000 apr '19
DALATA HOTEL GROU... 242,500 0,000 0,00% 242,500 242,500 242,500 12 aug
DCC PLC ... 7.024,000 -60,000 -0,85% 7.070,000 6.984,000 7.084,000 13:17
DE LA RUE PLC LS-... 148,600 -5,600 -3,63% 149,800 148,600 154,200 13:08
Debenhams PLC 1,850 0,000 0,00% 0,000 0,000 1,850 apr '19
DECHRA PHARMACEUT... 3.176,000 +32,000 +1,02% 3.178,000 3.146,000 3.144,000 13:16
DERWENT LONDON ... 2.874,000 +34,000 +1,20% 2.894,000 2.818,000 2.840,000 13:20
DEVRO PLC ... 179,000 +2,200 +1,24% 179,000 177,000 176,800 12:58
DFS Furniture PLC 147,000 0,000 0,00% 148,000 146,800 147,000 12 aug
DIAGEO PLC LS-,28... 2.646,500 -18,500 -0,69% 2.647,000 2.605,500 2.665,000 13:21
DIALIGHT PLC ... 305,000 0,000 0,00% 305,000 305,000 305,000 14 jul
DIAMOND BANK GDR... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
DIG. PLC LS 0,123... 550,000 +158,000 +40,31% 555,000 408,500 392,000 12:55
DIGITAL LANDSCAPE... 0,000 0,000 0,00% 0,000 0,000 8,800 jan '01
DIPLOMA PLC ... 1.964,000 +24,000 +1,24% 1.971,000 1.936,000 1.940,000 13:03
DIR.LINE.INS.LS-,... 313,700 -26,300 -7,74% 317,100 311,200 340,000 13:20
DISCOVERIE GRP PL... 610,000 0,000 0,00% 610,000 591,000 610,000 12 aug
DIVERSE INC.TRUST... 83,400 0,000 0,00% 83,400 83,400 83,400 29 jun
DIXONS CARPHONE ... 93,450 +1,400 +1,52% 95,050 91,950 92,050 13:14
DOMINO S PIZZA LS... 353,000 +13,200 +3,88% 354,800 342,800 339,800 13:19
DP AIRCRAFT I LTD... 0,000 0,000 0,00% 0,000 0,000 1,080 jan '01
DP EURASIA N.V. ... 37,100 0,000 0,00% 0,000 0,000 37,100 22 jul
DRAX GROUP LS-... 297,000 +0,200 +0,07% 302,200 297,000 296,800 12:59
DS SMITH PLC ... 282,700 -1,000 -0,35% 284,400 280,500 283,700 13:19
DUNEDIN ENTERPRIS... 449,250 -52,178 -10,41% 0,000 0,000 501,428 okt '17
DUNEDIN INC.GWTH ... 265,000 0,000 0,00% 265,000 265,000 265,000 21 jul
DUNELM GROUP PLC ... 1.387,000 +8,000 +0,58% 1.393,000 1.373,500 1.379,000 13:18
EASYJET PLC LS-,... 622,600 -9,600 -1,52% 635,600 616,600 632,200 13:19
EDINBGH INV.TR.PL... 478,000 0,000 0,00% 478,000 477,000 478,000 11 aug
EDINBURGH WORLDW.... 271,000 0,000 0,00% 271,000 269,000 271,000 12 aug
EDISTON PROP. INV... 55,500 0,000 0,00% 55,500 55,500 55,500 30 jun
EDITA FO.INDS GDR... 5,250 0,000 0,00% 0,000 0,000 5,250 apr '18
EI GROUP LS -,025 284,600 0,000 0,00% 284,800 284,600 284,600 28 feb
ELECTRA PRIV.EQ. ... 200,000 0,000 0,00% 200,000 200,000 200,000 28 jul
ELECTROCOMPONENTS... 719,500 -1,000 -0,14% 722,500 716,000 720,500 13:19
ELEMENTIS PLC ... 72,450 -1,000 -1,36% 73,450 71,825 73,450 12:54
EMP.STUD.PROP.PLC... 67,500 +2,500 +3,85% 68,000 65,500 65,000 13:02
ENERGEAN PLC ... 601,000 -10,500 -1,72% 606,000 596,000 611,500 12:59
ENQUEST PLC LS -,05 13,880 -0,360 -2,53% 14,100 13,880 14,240 12:59
Entertainment One... 557,000 0,000 0,00% 0,000 0,000 557,000 27 dec
EP GLOBAL OPP. TS... 264,000 0,000 0,00% 264,000 264,000 264,000 07 aug
Epistar Corp 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
EQUINITI GRP PLC ... 127,200 +1,200 +0,95% 129,400 127,200 126,000 13:11
ESSENTRA PLC ... 315,600 +6,800 +2,20% 318,600 309,600 308,800 12:34
EURO.OPPOTU.TRUST... 699,000 +3,000 +0,43% 699,000 699,000 696,000 12:58
EUROCELL (WI) ... 180,000 0,000 0,00% 180,000 180,000 180,000 07 apr
EUROMONEY INST.INV. 848,000 +10,000 +1,19% 848,000 835,000 838,000 12:52
EVRAZ PLC ... 347,800 -6,100 -1,72% 350,600 343,300 353,900 13:19
Exillon Energy PLC 52,000 0,000 0,00% 0,000 0,000 52,000 apr '19
EXPERIAN PLC ... 2.816,000 -48,000 -1,68% 2.855,000 2.808,000 2.864,000 13:20
F&C UK Real Estat... 94,200 0,000 0,00% 0,000 0,000 94,200 apr '19
F+C INVESTMENT TR... 699,000 -1,000 -0,14% 699,000 699,000 700,000 10:06
Fair Oaks Income Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
FDM GROUP HLDGS ... 1.008,000 -5,000 -0,49% 1.020,000 1.008,000 1.013,000 12:52
FERGUSON PLC ... 7.284,000 -28,000 -0,38% 7.302,000 7.204,000 7.312,000 13:20
Ferrexpo PLC 199,700 -6,100 -2,96% 205,600 198,200 205,800 13:16
FGC UES PJSC GDR ... 1,600 0,000 0,00% 1,600 1,600 1,600 20 dec
FIDELITY ASIAN VA... 337,000 +8,000 +2,43% 337,000 337,000 329,000 12:57
FIDELITY CN SP.SI... 311,000 +0,500 +0,16% 311,000 311,000 310,500 12:09
FIDELITY EUROP.TR... 260,500 0,000 0,00% 263,000 260,500 260,500 10 aug
FIDELITY JAPAN TR... 172,500 0,000 0,00% 172,500 172,500 172,500 29 jul
FIDELITY SPEC.VAL... 179,800 0,000 0,00% 180,400 179,800 179,800 07 aug
Findel PLC 237,000 0,000 0,00% 0,000 0,000 237,000 jul '19
FINSBURY GRTH+INC... 853,000 -1,000 -0,12% 854,000 853,000 854,000 11:38
FIRSTGRP PLC ... 43,600 -2,100 -4,60% 45,620 43,560 45,700 13:19
FISHER (JAMES)SON... 1.194,000 -24,000 -1,97% 1.196,000 1.194,000 1.218,000 12:21
FLUTTER ENTMT PLC... 12.175,000 +180,000 +1,50% 12.180,000 11.945,000 11.995,000 13:19
FORESIGHT SOLAR F... 108,500 0,000 0,00% 0,000 0,000 108,500 05 aug
FORTERRA PLC ... 169,200 -2,700 -1,57% 172,400 168,000 171,900 13:18
FOXTONS GROUP PLC... 37,000 0,000 0,00% 37,000 37,000 37,000 12 aug
FRESNILLO PLC ... 1.227,500 -10,500 -0,85% 1.232,000 1.204,500 1.238,000 13:20
FULLER SMITH+TURN... 611,000 0,000 0,00% 611,000 611,000 611,000 11 aug
FUNDING CIRCLE ... 90,700 -2,900 -3,10% 93,000 90,700 93,600 12:52
FUNDSMITH EM.EQU.... 1.080,000 0,000 0,00% 1.080,000 1.080,000 1.080,000 03 aug
FUTURE PLC ... 1.466,000 +16,000 +1,10% 1.474,000 1.444,000 1.450,000 13:17
G3 EXPLORATION ... 12,100 0,000 0,00% 13,100 12,100 12,100 03 dec
G4S PLC ... 149,800 +0,200 +0,13% 150,650 148,400 149,600 13:19
GABELLI MER.PL.+T... 0,000 0,000 0,00% 0,000 0,000 8,300 jan '01
GAIL (INDIA) GDR/... 7,820 0,000 0,00% 0,000 0,000 7,820 07 aug
GALLIFORD TRY PLC... 98,440 +1,130 +1,16% 98,460 97,500 97,310 12:57
GAME Digital PLC 30,000 0,000 0,00% 0,000 0,000 30,000 jul '19
GAMES WORKSHOP GR... 9.180,000 +80,000 +0,88% 9.250,000 9.080,000 9.100,000 13:20
GCP ASSET BACKED ... 91,000 0,000 0,00% 91,000 91,000 91,000 31 jul
GCP INFRASTR.INV.... 115,800 -0,200 -0,17% 116,000 115,800 116,000 11:48
GCP STUDENT LIVIN... 136,600 +0,800 +0,59% 136,600 134,800 135,800 12:58
GEM DIAMONDS LTD ... 24,500 0,000 0,00% 24,500 24,500 24,500 05 aug
GENEL ENERGY ... 139,800 +2,300 +1,67% 139,800 139,800 137,500 12:15
GENESIS EMERG.MKT... 735,000 0,000 0,00% 735,000 735,000 735,000 12 aug
GENUS PLC ... 3.498,000 +26,000 +0,75% 3.518,000 3.470,000 3.472,000 13:18
GEORGIA CAPITAL ... 381,000 0,000 0,00% 382,500 375,000 381,000 12 aug
GEORGIA HEALTHC.W... 66,400 0,000 0,00% 66,400 64,100 66,400 31 jul
GLANBIA PLC ... 9,185 0,000 0,00% 9,185 9,015 9,185 12 aug
GLAXOSMITHKLINE ... 1.573,600 -42,200 -2,61% 1.592,400 1.569,600 1.615,800 13:21
GLENCORE PLC ... 176,120 -3,640 -2,02% 177,980 174,920 179,760 13:20
GLENVEAGH PROP. ... 0,798 0,000 0,00% 0,810 0,798 0,798 10 feb
GLO.PORTS HLDG (W... 91,000 0,000 0,00% 91,000 91,000 91,000 11 aug
GLOBAL PORTS IN.G... 3,240 0,000 0,00% 3,280 3,240 3,240 20 jul
GO-AHEAD GRP PLC ... 650,500 -16,000 -2,40% 665,500 646,500 666,500 13:17
GOCO GROUP PLC ... 115,000 0,000 0,00% 115,800 112,800 115,000 12 aug
GOODWIN PLC ... 3.060,000 0,000 0,00% 0,000 0,000 3.060,000 06 jul
GPO CLARIN.B GDR ... 6,350 0,000 0,00% 0,000 0,000 6,350 jan '18
GRAFTON GROUP PLC... 692,000 -1,000 -0,14% 699,500 683,000 693,000 12:52
GRAINGER PLC ... 321,000 +5,600 +1,78% 321,400 316,000 315,400 13:20
GREAT P.EST.LS-,1... 610,200 +9,800 +1,63% 613,600 598,800 600,400 13:18
GREEN REIT PLC ... 1,900 0,000 0,00% 1,900 1,900 1,900 08 okt
GREENCOAT UK WIND... 145,000 -1,200 -0,82% 145,300 145,000 146,200 13:05
GREENCORE GRP PLC... 131,000 +0,300 +0,23% 133,300 129,700 130,700 13:08
Greene King PLC 849,000 0,000 0,00% 849,400 848,800 849,000 30 okt
GREGGS PLC ... 1.481,000 +13,000 +0,89% 1.483,000 1.445,000 1.468,000 13:19
GRESHAM TECHNOLOG... 0,000 0,000 0,00% 0,000 0,000 179,000 jan '01
GULF KEYSTONE PETR. 95,200 -0,800 -0,83% 95,700 95,200 96,000 12:58
GULF MARINE SVCS ... 11,000 +0,050 +0,46% 11,000 11,000 10,950 12:49
GVC HOLDINGS PLC ... 778,600 -9,000 -1,14% 806,200 771,800 787,600 13:20
H.K. LD HLDGS ... 0,000 0,000 0,00% 0,000 0,000 7,410 jan '01
HAGL JSC 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
HALFORDS GROUP ... 169,000 -1,000 -0,59% 170,200 168,800 170,000 11:03
HALMA PLC ... 2.297,000 +25,000 +1,10% 2.303,000 2.277,000 2.272,000 13:20
HAMMERSON PLC ... 53,500 -0,360 -0,67% 54,420 52,580 53,860 13:17
HANSA INVEST CAP.... 180,000 0,000 0,00% 180,000 180,000 180,000 25 okt
HANSARD GLOBAL PL... 34,000 0,000 0,00% 34,000 34,000 34,000 29 jun
HANSTEEN HOLDINGS... 116,300 0,000 0,00% 116,400 116,300 116,300 04 feb
HARBOURVEST GL.EQ... 1.580,000 0,000 0,00% 1.580,000 1.580,000 1.580,000 09:59
HARBOURVEST GL.EQ... 0,000 0,000 0,00% 0,000 0,000 17,250 jan '01
HARDY OIL + GAS P... 5,300 0,000 0,00% 5,300 5,300 5,300 31 dec
HARGREAVES LANSD.... 1.790,000 -16,000 -0,89% 1.799,500 1.781,000 1.806,000 13:17
Harvey Nash Group... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
HASTINGS GROUP HL... 252,200 +0,200 +0,08% 252,400 251,800 252,000 13:10
HAYS PLC ... 124,600 -0,600 -0,48% 125,700 123,900 125,200 13:19
HEADLAM GRP PLC ... 275,000 +27,000 +10,89% 275,000 273,000 248,000 12:31
Helical PLC 311,500 +8,500 +2,81% 314,000 310,250 303,000 13:17
HELLENIC PETR. GD... 0,000 0,000 0,00% 0,000 0,000 1,000 jan '01
HENDER.ALT.STRAT.... 280,000 0,000 0,00% 280,000 280,000 280,000 25 jun
HENDERSON EUROP.F... 1.160,000 0,000 0,00% 1.160,000 1.155,000 1.160,000 15 jun
HENDERSON EUROTRU... 1.280,000 0,000 0,00% 1.280,000 1.280,000 1.280,000 27 jul
HENDERSON FAR EAS... 318,000 0,000 0,00% 318,000 318,000 318,000 11 aug
HENDERSON HIGH IN... 118,000 0,000 0,00% 123,000 118,000 118,000 17 mrt
HENDERSON INT.INC... 140,000 0,000 0,00% 140,000 140,000 140,000 28 apr
HENDERSON SMALL. ... 801,000 -4,000 -0,50% 803,000 801,000 805,000 11:52
HENRY BOOT PLC ... 232,000 0,000 0,00% 0,000 0,000 232,000 21 jul
HERALD INV.TR.PLC... 1.679,000 0,000 0,00% 1.679,000 1.679,000 1.679,000 10 aug
HGCAPITAL TRUST ... 250,500 0,000 0,00% 250,500 250,500 250,500 12 aug
HIBERNIA REIT PLC... 1,140 0,000 0,00% 1,140 1,140 1,140 07 aug
HICL INFRASTRUCT ... 172,000 0,000 0,00% 172,100 172,000 172,000 13:16
Highbridge Multi-... 208,000 0,000 0,00% 208,000 208,000 208,000 10 sep
HIKMA PHARMACEUTI... 2.319,000 -16,000 -0,69% 2.368,000 2.308,000 2.335,000 13:21
HILL + SMITH HLDG... 1.332,000 +20,000 +1,52% 1.340,000 1.310,000 1.312,000 12:51
Hilton Food Group... 1.188,000 0,000 0,00% 1.188,000 1.174,000 1.188,000 12 aug
HISCOX LTD ... 828,600 +10,200 +1,25% 830,600 805,400 818,400 13:10
HMS HYDR.MA.+SYS ... 5,750 0,000 0,00% 5,750 5,750 5,750 26 feb
HOCHSCHILD MNG PL... 271,000 -3,400 -1,24% 273,000 266,200 274,400 13:05
HOLLYWOOD BOWL GR... 139,250 +0,750 +0,54% 139,250 139,250 138,500 11:00
HOMESERVE LS-,02... 1.354,000 -2,000 -0,15% 1.358,000 1.347,000 1.356,000 13:19
HOSTELWORLD GROUP... 62,350 +0,350 +0,56% 62,350 62,250 62,000 12:26
HOWDEN JOINERY GR... 541,000 +3,000 +0,56% 544,600 537,200 538,000 13:18
HSBC HLDGS PLC ... 349,250 -8,975 -2,51% 351,500 347,750 358,225 13:20
HSS HIRE GROUP ... 25,000 0,000 0,00% 25,000 25,000 25,000 04 aug
HUATEI SECS.CO GD... 23,950 0,000 0,00% 23,950 23,775 23,950 30 mrt
HUNTING PLC ... 184,900 -1,400 -0,75% 186,600 184,800 186,300 12:59
HUNTSWORTH PLC ... 108,000 0,000 0,00% 108,000 108,000 108,000 30 apr
HYUNDAI MOT.0,5N.... 37,300 +0,600 +1,63% 37,300 37,300 36,700 10:30
IBSTOCK PLC ... 169,100 -1,900 -1,11% 172,200