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

Koersen » Europa, lokale beurzen

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
LONDEN-FTSE 100 7.271,37 -30,88 -0,42% 7.310,05 7.262,94 7.302,25 23 feb
3i Group 704,750 -4,250 -0,60% 717,500 704,750 709,000 23 feb
Admiral Group 1.894,000 +15,000 +0,80% 1.898,000 1.861,000 1.879,000 23 feb
Anglo American 1.263,500 -45,500 -3,48% 1.335,500 1.253,500 1.309,000 23 feb
Antofagasta 819,500 -31,000 -3,64% 854,000 817,000 850,500 23 feb
Ashtead Group 1.679,000 -33,000 -1,93% 1.716,000 1.678,000 1.712,000 23 feb
Associated Britis... 2.603,000 -15,000 -0,57% 2.618,000 2.590,000 2.618,000 23 feb
AstraZeneca Plc 4.599,500 +41,500 +0,91% 4.617,500 4.560,000 4.558,000 23 feb
Aviva 505,500 -3,000 -0,59% 510,000 504,500 508,500 23 feb
Babcock Intl Group 875,500 -13,500 -1,52% 889,500 874,000 889,000 23 feb
BAE Systems 610,500 +6,000 +0,99% 625,500 607,500 604,500 23 feb
Barclays 228,700 -6,800 -2,89% 244,350 224,850 235,500 23 feb
Barratt Developments 509,000 -8,000 -1,55% 518,000 509,000 517,000 23 feb
BHP Billiton Plc 1.346,000 -19,500 -1,43% 1.388,000 1.341,500 1.365,500 23 feb
BP 450,250 +1,500 +0,33% 453,350 447,850 448,750 23 feb
British American ... 5.054,000 +59,500 +1,19% 5.064,000 4.973,500 4.994,500 23 feb
British Land 615,000 +4,000 +0,65% 618,500 613,500 611,000 23 feb
BT Group 331,100 +5,050 +1,55% 334,050 327,000 326,050 23 feb
Bunzl 2.178,000 +9,000 +0,41% 2.183,000 2.169,000 2.169,000 23 feb
Burberry Group 1.655,000 -1,000 -0,06% 1.659,000 1.643,000 1.656,000 23 feb
Capita 555,000 -2,000 -0,36% 559,750 545,500 557,000 23 feb
Carnival 4.359,000 +75,000 +1,75% 4.463,000 4.264,000 4.284,000 23 feb
Centrica 224,200 -9,000 -3,86% 229,700 223,700 233,200 23 feb
Coca-Cola HBC 1.948,000 0,000 0,00% 1.965,000 1.941,000 1.948,000 23 feb
Compass Group Plc 1.464,000 -4,000 -0,27% 1.479,500 1.462,000 1.468,000 23 feb
CONVATEC 234,700 -1,200 -0,51% 239,700 234,100 235,900 23 feb
CRH 2.692,000 -96,000 -3,44% 2.796,000 2.687,000 2.788,000 23 feb
DCC Plc 6.800,000 -20,000 -0,29% 6.840,000 6.790,000 6.820,000 23 feb
Diageo Plc 2.265,000 -27,500 -1,20% 2.285,500 2.260,000 2.292,500 23 feb
Direct Line Insur... 362,000 +5,800 +1,63% 362,400 355,950 356,200 23 feb
Dixons Carphone 299,000 -4,500 -1,48% 304,620 297,834 303,500 23 feb
easyJet 914,500 -60,500 -6,21% 936,000 906,500 975,000 23 feb
Experian 1.593,000 -9,500 -0,59% 1.611,000 1.591,500 1.602,500 23 feb
Fresnillo Plc 1.538,000 +29,000 +1,92% 1.561,000 1.497,000 1.509,000 23 feb
GKN 349,900 +1,500 +0,43% 352,200 348,900 348,400 23 feb
GlaxoSmithKline 1.632,000 -20,000 -1,21% 1.635,000 1.624,000 1.652,000 23 feb
Glencore 331,300 +5,100 +1,56% 346,850 321,200 326,200 23 feb
Hammerson 590,500 +5,500 +0,94% 599,500 588,500 585,000 23 feb
Hargreaves Lansdown 1.338,000 +7,000 +0,53% 1.346,000 1.330,000 1.331,000 23 feb
HikmaPharmaceuticals 2.064,000 0,000 0,00% 2.075,000 2.049,500 2.064,000 23 feb
HSBC Holdings 652,700 -26,900 -3,96% 668,400 652,400 679,600 23 feb
IAG Plc 504,500 -2,000 -0,39% 508,500 497,500 506,500 23 feb
Imperial Brands 3.843,000 +49,500 +1,30% 3.853,500 3.773,500 3.793,500 23 feb
Informa 662,500 -3,000 -0,45% 666,000 658,000 665,500 23 feb
InterContinental ... 3.769,000 0,000 0,00% 3.817,000 3.765,000 3.769,000 23 feb
Intertek Group 3.477,000 -30,000 -0,86% 3.511,000 3.472,000 3.507,000 23 feb
Intu Properties 293,700 +17,800 +6,45% 298,300 282,100 275,900 23 feb
ITV 203,500 +1,100 +0,54% 204,600 201,200 202,400 23 feb
Johnson Matthey 2.996,000 -48,000 -1,58% 3.043,000 2.996,000 3.044,000 23 feb
Kingfisher 321,500 -4,700 -1,44% 326,100 320,700 326,200 23 feb
Land Securities 1.064,000 +5,000 +0,47% 1.072,000 1.062,000 1.059,000 23 feb
Legal & General 246,000 +1,200 +0,49% 247,500 244,600 244,800 23 feb
Lloyds Banking Group 69,460 -0,530 -0,76% 71,050 69,430 69,990 23 feb
London Stock Exch... 3.120,000 +5,000 +0,16% 3.136,000 3.101,000 3.115,000 23 feb
Marks & Spencer 330,400 +3,700 +1,13% 331,300 325,600 326,700 23 feb
MEDICLINIC 750,000 +5,000 +0,67% 760,000 743,000 745,000 23 feb
Merlin Entertainm... 504,500 +5,600 +1,12% 507,500 499,400 498,900 23 feb
Mondi Plc 1.889,000 +52,000 +2,83% 1.916,000 1.853,000 1.837,000 23 feb
National Grid 971,400 +0,700 +0,07% 973,400 963,300 970,700 23 feb
Next 3.815,000 +5,000 +0,13% 3.838,000 3.771,000 3.810,000 23 feb
Old Mutual 218,800 +2,400 +1,11% 221,300 217,600 216,400 23 feb
PADDY PWR BET 8.550,000 +60,000 +0,71% 8.599,552 8.470,000 8.490,000 23 feb
Pearson 642,000 +9,000 +1,42% 650,000 634,000 633,000 23 feb
Persimmon 2.009,000 -17,000 -0,84% 2.031,000 2.001,000 2.026,000 23 feb
Provident Financial 2.881,000 +49,000 +1,73% 2.892,000 2.812,000 2.832,000 23 feb
Prudential 1.611,000 -11,000 -0,68% 1.631,000 1.609,500 1.622,000 23 feb
Randgold Resources 7.590,000 +160,000 +2,15% 7.635,000 7.405,000 7.430,000 23 feb
RDS 'A' 2.084,000 -2,000 -0,10% 2.103,000 2.079,500 2.086,000 23 feb
Reckitt Benckiser... 7.261,000 +31,000 +0,43% 7.276,000 7.189,000 7.230,000 23 feb
RELX 1.493,000 +17,000 +1,15% 1.497,000 1.473,000 1.476,000 23 feb
Rio Tinto 3.411,500 -198,000 -5,49% 3.515,500 3.409,500 3.609,500 23 feb
Rolls-Royce Holdings 761,500 +10,000 +1,33% 762,500 742,500 751,500 23 feb
Royal Bank of Sco... 249,600 -1,800 -0,72% 253,800 248,200 251,400 23 feb
Royal Dutch Shell-B 2.177,500 -3,000 -0,14% 2.196,500 2.175,250 2.180,500 23 feb
Royal Mail 410,836 -6,364 -1,53% 417,400 406,600 417,200 23 feb
RSA Insurance Group 606,000 +27,500 +4,75% 618,000 591,500 578,500 23 feb
Sage Group 642,500 -1,000 -0,16% 646,500 640,500 643,500 23 feb
Sainsbury (J) 267,100 0,000 0,00% 268,000 266,800 267,100 23 feb
Schroders 3.044,000 -5,000 -0,16% 3.075,000 3.037,000 3.049,000 23 feb
Severn Trent 2.322,000 -4,000 -0,17% 2.329,000 2.315,000 2.326,000 23 feb
Shire 4.926,000 +72,500 +1,49% 4.937,000 4.854,500 4.853,500 23 feb
Sky 998,500 +3,000 +0,30% 1.002,000 994,500 995,500 23 feb
Smith & Nephew 1.207,000 -8,000 -0,66% 1.220,000 1.206,500 1.215,000 23 feb
Smurfit Kappa Group 2.127,000 -43,000 -1,98% 2.181,000 2.127,000 2.170,000 23 feb
SSE 1.538,000 -2,000 -0,13% 1.542,000 1.528,000 1.540,000 23 feb
St.James's Place 1.086,000 +1,000 +0,09% 1.094,000 1.085,000 1.085,000 23 feb
Standard Chartered 750,700 -9,100 -1,20% 770,400 749,400 759,800 23 feb
Standard Life Plc 375,400 -0,900 -0,24% 379,500 374,600 376,300 23 feb
Taylor Wimpey 175,400 -2,200 -1,24% 177,900 175,300 177,600 23 feb
Tesco 191,200 -2,150 -1,11% 192,975 190,850 193,350 23 feb
TUI AG 1.125,000 -1,000 -0,09% 1.135,000 1.125,000 1.126,000 23 feb
Unilever 3.760,500 -24,500 -0,65% 3.788,500 3.743,000 3.785,000 23 feb
United Utilities ... 965,500 +4,500 +0,47% 968,000 959,000 961,000 23 feb
Vodafone 202,300 +0,450 +0,22% 203,400 200,900 201,850 23 feb
Whitbread 3.810,000 -60,000 -1,55% 3.873,000 3.800,000 3.870,000 23 feb
WM Morrison Super... 248,000 -0,400 -0,16% 250,000 247,700 248,400 23 feb
Wolseley 4.942,000 -51,000 -1,02% 5.020,000 4.941,500 4.993,000 23 feb
WORLDPAY GRP 271,100 +0,500 +0,18% 271,900 268,958 270,600 23 feb
WPP 1.869,500 -7,500 -0,40% 1.877,000 1.853,500 1.877,000 23 feb

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