Koersen » Europa, lokale beurzen » Londen » FTSE 100 | Beursduivel.be

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.381,74 +62,86 +0,86% 7.387,55 7.318,88 7.318,88 22 aug
3i Group 947,000 +8,000 +0,85% 948,500 941,500 939,000 22 aug
Admiral Group 1.971,000 -18,000 -0,90% 2.009,000 1.964,000 1.989,000 22 aug
Anglo American 1.309,500 +15,500 +1,20% 1.320,000 1.304,500 1.294,000 22 aug
Antofagasta 974,750 +20,750 +2,18% 1.006,000 960,000 954,000 22 aug
Ashtead Group 1.594,000 +20,000 +1,27% 1.598,000 1.574,000 1.574,000 22 aug
Associated Britis... 3.181,000 +37,000 +1,18% 3.185,000 3.156,000 3.144,000 22 aug
AstraZeneca Plc 4.434,000 +17,500 +0,40% 4.452,500 4.419,500 4.416,500 22 aug
Aviva 522,000 +1,000 +0,19% 526,000 520,000 521,000 22 aug
Babcock Intl Group 815,000 +4,000 +0,49% 817,000 809,500 811,000 22 aug
BAE Systems 596,500 +10,500 +1,79% 597,000 586,500 586,000 22 aug
Barclays 193,500 +0,450 +0,23% 194,750 192,850 193,050 22 aug
Barratt Developments 617,000 +6,500 +1,06% 620,000 614,500 610,500 22 aug
BHP Billiton Plc 1.393,000 +25,500 +1,86% 1.416,000 1.390,500 1.367,500 22 aug
BP 442,600 +3,150 +0,72% 443,750 441,250 439,450 22 aug
British American ... 4.777,500 +2,000 +0,04% 4.809,500 4.769,500 4.775,500 22 aug
British Land 610,500 +5,500 +0,91% 612,500 607,500 605,000 22 aug
BT Group 293,550 +1,200 +0,41% 294,000 292,000 292,350 22 aug
Bunzl 2.342,000 +33,000 +1,43% 2.344,000 2.322,000 2.309,000 22 aug
Burberry Group 1.789,000 +36,500 +2,08% 1.792,000 1.766,000 1.752,500 22 aug
Carnival 5.365,000 +60,000 +1,13% 5.365,000 5.310,000 5.305,000 22 aug
Centrica 201,300 +1,900 +0,95% 201,400 199,500 199,400 22 aug
Coca-Cola HBC 2.595,000 +45,000 +1,76% 2.607,000 2.573,000 2.550,000 22 aug
Compass Group Plc 1.656,000 +26,000 +1,60% 1.659,500 1.638,000 1.630,000 22 aug
CONVATEC 286,000 +0,400 +0,14% 287,675 282,633 285,600 22 aug
CRH 2.700,000 +43,000 +1,62% 2.709,000 2.670,000 2.657,000 22 aug
Croda International 3.865,000 +54,000 +1,42% 3.872,000 3.822,000 3.811,000 22 aug
DCC Plc 6.980,000 +135,000 +1,97% 7.000,000 6.880,000 6.845,000 22 aug
Diageo Plc 2.582,000 +24,500 +0,96% 2.582,500 2.567,000 2.557,500 22 aug
Direct Line Insur... 385,200 -0,350 -0,09% 388,100 384,500 385,550 22 aug
easyJet 1.292,000 +1,000 +0,08% 1.297,000 1.285,500 1.291,000 22 aug
Experian 1.524,000 +13,000 +0,86% 1.524,000 1.512,000 1.511,000 22 aug
Fresnillo Plc 1.540,000 +24,000 +1,58% 1.546,000 1.512,000 1.516,000 22 aug
GKN 320,000 +5,100 +1,62% 320,000 316,650 314,900 22 aug
GlaxoSmithKline 1.503,500 +23,000 +1,55% 1.504,000 1.486,000 1.480,500 22 aug
Glencore 348,300 +6,300 +1,84% 349,900 344,100 342,000 22 aug
Hammerson 565,500 -0,500 -0,09% 569,000 565,000 566,000 22 aug
Hargreaves Lansdown 1.338,000 +14,000 +1,06% 1.338,000 1.320,000 1.324,000 22 aug
HikmaPharmaceuticals 1.193,000 +25,000 +2,14% 1.193,000 1.136,000 1.168,000 22 aug
HSBC Holdings 741,500 +8,100 +1,10% 742,700 738,050 733,400 22 aug
IAG Plc 616,000 -0,500 -0,08% 620,000 609,500 616,500 22 aug
Imperial Brands 3.197,500 0,000 0,00% 3.207,000 3.160,500 3.197,500 22 aug
Informa 700,500 +9,000 +1,30% 702,000 694,000 691,500 22 aug
InterContinental ... 3.906,000 -1,000 -0,03% 3.942,000 3.855,000 3.907,000 22 aug
Intertek Group 4.919,000 +100,000 +2,08% 4.926,000 4.851,000 4.819,000 22 aug
Intu Properties 247,200 +0,100 +0,04% 250,500 246,100 247,100 22 aug
ITV 165,600 -1,300 -0,78% 168,300 165,300 166,900 22 aug
Johnson Matthey 2.805,000 +38,000 +1,37% 2.809,000 2.774,000 2.767,000 22 aug
Kingfisher 298,100 +4,600 +1,57% 300,300 295,000 293,500 22 aug
Land Securities 1.014,000 +9,000 +0,90% 1.016,000 1.007,000 1.005,000 22 aug
Legal & General 263,600 -0,700 -0,26% 267,600 263,200 264,300 22 aug
Lloyds Banking Group 65,070 +0,590 +0,92% 65,280 64,740 64,480 22 aug
London Stock Exch... 3.978,000 +34,000 +0,86% 3.989,000 3.945,500 3.944,000 22 aug
Marks & Spencer 319,500 +2,800 +0,88% 321,900 317,400 316,700 22 aug
MEDICLINIC 731,500 +11,000 +1,53% 732,500 721,500 720,500 22 aug
Merlin Entertainm... 466,200 +5,300 +1,15% 467,600 461,736 460,900 22 aug
Micro Focus Intl 2.296,000 +52,000 +2,32% 2.299,000 2.242,000 2.244,000 22 aug
Mondi Plc 2.098,000 +18,000 +0,87% 2.110,000 2.092,000 2.080,000 22 aug
National Grid 973,250 +12,750 +1,33% 973,700 964,100 960,500 22 aug
Next 4.178,000 +17,000 +0,41% 4.220,000 4.152,000 4.161,000 22 aug
Old Mutual 206,200 +2,900 +1,43% 207,000 204,900 203,300 22 aug
PADDY PWR BET 7.195,000 +40,000 +0,56% 7.232,200 7.140,000 7.155,000 22 aug
Pearson 622,000 +3,000 +0,48% 624,000 618,500 619,000 22 aug
Persimmon 2.599,000 +39,000 +1,52% 2.644,000 2.571,000 2.560,000 22 aug
Provident Financial 598,500 -1.143,500 -65,64% 1.001,000 430,000 1.742,000 22 aug
Prudential 1.820,500 +20,500 +1,14% 1.820,500 1.803,000 1.800,000 22 aug
Randgold Resources 7.550,000 +100,000 +1,34% 7.575,000 7.395,000 7.450,000 22 aug
RDS 'A' 2.123,000 +16,000 +0,76% 2.130,000 2.114,500 2.107,000 22 aug
Reckitt Benckiser... 7.338,000 +76,000 +1,05% 7.344,000 7.274,000 7.262,000 22 aug
RELX 1.689,000 +20,000 +1,20% 1.690,000 1.675,000 1.669,000 22 aug
Rentokil Initial 297,300 +3,900 +1,33% 297,400 294,300 293,400 22 aug
Rio Tinto 3.540,000 +82,000 +2,37% 3.560,500 3.494,500 3.458,000 22 aug
Rolls-Royce Holdings 919,000 +19,500 +2,17% 919,000 907,000 899,500 22 aug
Royal Bank of Sco... 253,700 -1,000 -0,39% 257,250 253,000 254,700 22 aug
Royal Dutch Shell-B 2.153,500 +14,500 +0,68% 2.166,250 2.147,000 2.139,000 22 aug
Royal Mail 396,600 +3,200 +0,81% 397,000 392,500 393,400 22 aug
RSA Insurance Group 663,500 +9,500 +1,45% 664,750 658,500 654,000 22 aug
Sage Group 700,000 +6,500 +0,94% 702,250 696,500 693,500 22 aug
Sainsbury (J) 238,200 +0,800 +0,34% 238,600 231,600 237,400 22 aug
Schroders 3.394,500 +25,500 +0,76% 3.404,000 3.374,000 3.369,000 22 aug
Scottish Mortgage... 426,100 +8,200 +1,96% 426,100 421,000 417,900 22 aug
Severn Trent 2.257,000 +41,000 +1,85% 2.257,000 2.228,000 2.216,000 22 aug
Shire 3.719,500 +108,500 +3,00% 3.722,500 3.646,000 3.611,000 22 aug
Sky 957,000 +3,000 +0,31% 958,000 954,500 954,000 22 aug
Smith & Nephew 1.385,000 +27,000 +1,99% 1.385,000 1.365,000 1.358,000 22 aug
Smiths Group 1.578,000 +33,000 +2,14% 1.579,000 1.557,000 1.545,000 22 aug
Smurfit Kappa Group 2.319,000 +33,000 +1,44% 2.319,000 2.295,660 2.286,000 22 aug
SSE 1.444,000 +10,000 +0,70% 1.444,000 1.433,000 1.434,000 22 aug
St.James's Place 1.179,000 +8,000 +0,68% 1.190,000 1.176,000 1.171,000 22 aug
Standard Chartered 766,600 +10,700 +1,42% 773,500 763,600 755,900 22 aug
STD LIFE ABER 413,700 0,000 0,00% 424,000 412,700 413,700 11 aug
Taylor Wimpey 196,200 +1,500 +0,77% 197,000 194,900 194,700 22 aug
Tesco 185,000 +8,150 +4,61% 185,100 176,950 176,850 22 aug
TUI AG 1.340,000 +12,000 +0,90% 1.341,500 1.331,500 1.328,000 22 aug
Unilever 4.518,500 +60,000 +1,35% 4.522,000 4.490,500 4.458,500 22 aug
United Utilities ... 914,000 +15,000 +1,67% 914,500 903,000 899,000 22 aug
Vodafone 221,550 +2,000 +0,91% 221,550 220,100 219,550 22 aug
Whitbread 3.864,000 +65,000 +1,71% 3.893,000 3.845,000 3.799,000 22 aug
Wolseley 4.531,000 0,000 0,00% 4.578,000 4.521,000 4.531,000 31 jul
WORLDPAY GRP 425,600 +3,700 +0,88% 426,500 418,600 421,900 22 aug
WPP 1.595,000 +35,000 +2,24% 1.596,000 1.572,000 1.560,000 22 aug

Brussel real time stocks quotedata by Euronext, other by real time BATS Chix.
'Symbol' + '#' = Index indications calculated, real time 24 hours by Commerzbank. Streaming powered by: VWD Group