|
|
Aktier
 |
Symbol
 |
Kurs
 |
+/-
 |
+/-
%  |
Bud
 |
Udbud
 |
Oms
.  |
Senest opd
.  |
 |
3i Group PLC Ord 73 19/22p
|
E:III |
266,10 |
0,00 |
0,00% |
266,00 |
266,10 |
N/A |
03:46:31
03-09
|
 |
Admiral Group PLC Ord 0.1p (WI
|
E:ADM |
1.549,00 |
0,00 |
0,00% |
1.548,00 |
1.549,00 |
N/A |
03:46:24
03-09
|
 |
African Barrick Gold PLC Ord
|
E:ABG |
611,50 |
0,00 |
0,00% |
611,00 |
611,50 |
N/A |
03:46:24
03-09
|
 |
Aggreko PLC
|
E:AGK |
1.436,00 |
0,00 |
0,00% |
1.435,00 |
1.436,00 |
N/A |
03:46:24
03-09
|
 |
Alliance Trust PLCOrd 2.5p
|
E:ATST |
319,50 |
0,00 |
0,00% |
319,40 |
319,50 |
N/A |
03:46:26
03-09
|
 |
AMEC PLC
|
E:AMEC |
946,00 |
0,50 |
0,05% |
946,00 |
946,50 |
N/A |
03:46:25
03-09
|
 |
Anglo American PLC Ord USD0.54
|
E:AAL |
2.465,00 |
-0,50 |
-0,02% |
2.464,00 |
2.465,00 |
N/A |
03:46:24
03-09
|
 |
Antofagasta PLC
|
E:ANTO |
1.082,00 |
1,00 |
0,09% |
1.082,00 |
1.083,00 |
N/A |
03:46:25
03-09
|
 |
ARM Holdings PLC
|
E:ARM |
360,00 |
0,10 |
0,03% |
360,00 |
360,20 |
N/A |
03:46:25
03-09
|
 |
Associated British Foods PLC
|
E:ABF |
1.072,00 |
3,00 |
0,28% |
1.071,00 |
1.073,00 |
2.635.110 |
17:35:00
02-09
|
 |
AstraZeneca PLC
|
E:AZN |
3.280,00 |
-1,00 |
-0,03% |
3.278,00 |
3.280,00 |
N/A |
03:46:26
03-09
|
 |
Autonomy Corporation PLC
|
E:AU. |
1.716,00 |
0,00 |
0,00% |
1.715,00 |
1.716,00 |
N/A |
03:46:26
03-09
|
 |
Aviva PLC
|
E:AV. |
395,20 |
0,10 |
0,03% |
395,20 |
395,30 |
N/A |
03:46:26
03-09
|
 |
BAE SYSTEMS PLC
|
E:BA. |
313,30 |
0,20 |
0,06% |
313,30 |
313,60 |
N/A |
03:46:26
03-09
|
 |
Barclays PLC
|
E:BARC |
312,00 |
0,00 |
0,00% |
311,95 |
312,00 |
N/A |
03:46:26
03-09
|
 |
BG Group PLC
|
E:BG. |
1.084,00 |
0,50 |
0,05% |
1.084,00 |
1.084,50 |
N/A |
03:46:26
03-09
|
 |
BHP Billiton PLC
|
E:BLT |
1.901,00 |
0,50 |
0,03% |
1.901,00 |
1.901,50 |
N/A |
03:46:27
03-09
|
 |
BP PLC
|
E:BP. |
392,60 |
0,05 |
0,01% |
392,60 |
392,65 |
N/A |
03:46:27
03-09
|
 |
British Airways PLC
|
E:BAY |
221,60 |
0,10 |
0,05% |
221,60 |
221,70 |
N/A |
03:46:26
03-09
|
 |
British American Tobacco PLC
|
E:BATS |
2.300,00 |
0,50 |
0,02% |
2.300,00 |
2.300,50 |
N/A |
03:46:26
03-09
|
 |
British Land Co PLC
|
E:BLND |
467,00 |
0,00 |
0,00% |
466,90 |
467,00 |
N/A |
03:46:27
03-09
|
 |
British Sky Broadcasting Group
|
E:BSY |
710,50 |
0,00 |
0,00% |
710,00 |
710,50 |
N/A |
03:46:27
03-09
|
 |
BT Group PLC
|
E:BT.A |
136,10 |
-0,10 |
-0,07% |
135,90 |
136,10 |
N/A |
03:46:27
03-09
|
 |
BUNZL ORD 32 1/7P
|
E:BNZL |
746,00 |
0,00 |
0,00% |
745,50 |
746,00 |
N/A |
03:46:27
03-09
|
 |
Burberry Group PLC
|
E:BRBY |
859,50 |
0,50 |
0,06% |
859,50 |
860,00 |
N/A |
03:46:27
03-09
|
 |
CABLE&WW ORD 5P
|
E:CW. |
69,80 |
-0,05 |
-0,07% |
69,70 |
69,80 |
N/A |
03:46:28
03-09
|
 |
Cairn Energy PLC Ord 8/13p
|
E:CNE |
455,60 |
0,10 |
0,02% |
455,60 |
455,70 |
N/A |
03:46:28
03-09
|
 |
CAPITA GROUP ORD 2.066666P
|
E:CPI |
728,00 |
0,00 |
0,00% |
727,50 |
728,00 |
N/A |
03:46:28
03-09
|
 |
CAPITAL SHOP ORD 50P
|
E:CSCG |
344,50 |
0,00 |
0,00% |
344,40 |
344,50 |
N/A |
03:46:28
03-09
|
 |
Carnival PLC
|
E:CCL |
2.264,00 |
0,00 |
0,00% |
2.263,00 |
2.264,00 |
N/A |
03:46:28
03-09
|
 |
CENTRICA ORD 6 14/81P
|
E:CNA |
325,80 |
0,00 |
0,00% |
325,70 |
325,80 |
N/A |
03:46:28
03-09
|
 |
Cobham PLC Ord 2.5p
|
E:COB |
218,60 |
0,20 |
0,09% |
218,60 |
218,90 |
N/A |
03:46:28
03-09
|
 |
Compass Group PLC
|
E:CPG |
534,00 |
0,50 |
0,09% |
534,00 |
534,50 |
N/A |
03:46:28
03-09
|
 |
Diageo PLC
|
E:DGE |
1.092,00 |
1,00 |
0,09% |
1.092,00 |
1.093,00 |
N/A |
03:46:29
03-09
|
 |
ESSAR ENERGY WI ORD 5P (WI)
|
E:ESSR |
415,00 |
0,30 |
0,07% |
415,00 |
415,50 |
N/A |
03:46:29
03-09
|
 |
EURASIAN (WI) ORD USD0.20 (WI)
|
E:ENRC |
879,50 |
0,50 |
0,06% |
879,50 |
880,00 |
N/A |
03:46:29
03-09
|
 |
EXPERIAN (WI) ORD USD0.10 (WI)
|
E:EXPN |
644,00 |
0,50 |
0,08% |
644,00 |
644,50 |
N/A |
03:46:30
03-09
|
 |
FRESNILLO (WI) ORD USD0.50 (WI
|
E:FRES |
1.097,00 |
0,00 |
0,00% |
1.096,00 |
1.097,00 |
N/A |
03:46:30
03-09
|
 |
GlaxoSmithKline PLC
|
E:GSK |
1.261,50 |
0,00 |
0,00% |
1.261,00 |
1.261,50 |
N/A |
03:46:30
03-09
|
 |
Group 4 Securicor PLC Ord 25P
|
E:GFS |
257,50 |
-0,10 |
-0,04% |
257,30 |
257,50 |
N/A |
03:46:30
03-09
|
 |
Hammerson PLC
|
E:HMSO |
368,60 |
-0,10 |
-0,03% |
368,40 |
368,60 |
N/A |
03:46:31
03-09
|
 |
HOME RETAIL WI ORD 330P (WI)
|
E:HOME |
221,80 |
-0,10 |
-0,05% |
221,60 |
221,80 |
N/A |
03:46:31
03-09
|
 |
HSBC Holdings PLC
|
E:HSBA |
652,00 |
0,10 |
0,02% |
652,00 |
652,10 |
N/A |
03:46:31
03-09
|
 |
ICAP PLC Ord 10p
|
E:IAP |
428,90 |
0,10 |
0,02% |
428,90 |
429,10 |
N/A |
03:46:31
03-09
|
 |
Imperial Tobacco Group PLC
|
E:IMT |
1.836,00 |
0,00 |
0,00% |
1.835,00 |
1.836,00 |
N/A |
03:46:31
03-09
|
 |
Inmarsat PLC Ord Eur0.0005 (WI
|
E:ISAT |
684,00 |
0,50 |
0,07% |
684,00 |
685,00 |
N/A |
03:46:32
03-09
|
 |
INTERCON. HOTEL ORD 13 29/47P
|
E:IHG |
1.046,00 |
1,00 |
0,10% |
1.046,00 |
1.047,00 |
N/A |
03:46:31
03-09
|
 |
International Power PLC
|
E:IPR |
387,60 |
0,20 |
0,05% |
387,60 |
388,00 |
N/A |
03:46:31
03-09
|
 |
Intertek Group PLC
|
E:ITRK |
1.687,00 |
-1,00 |
-0,06% |
1.685,00 |
1.687,00 |
N/A |
03:46:32
03-09
|
 |
INVENSYS ORD 10P
|
E:ISYS |
241,80 |
0,00 |
0,00% |
241,70 |
241,80 |
N/A |
03:46:32
03-09
|
 |
INVESTEC ORD GBP0.0002
|
E:INVP |
495,00 |
0,00 |
0,00% |
494,90 |
495,00 |
N/A |
03:46:31
03-09
|
 |
Johnson Matthey PLC
|
E:JMAT |
1.672,00 |
0,00 |
0,00% |
1.671,00 |
1.672,00 |
N/A |
03:46:32
03-09
|
 |
Kazakhmys PLC Ord 20p (WI)
|
E:KAZ |
1.247,00 |
1,00 |
0,08% |
1.247,00 |
1.249,00 |
N/A |
03:46:32
03-09
|
 |
Kingfisher PLC
|
E:KGF |
215,70 |
0,00 |
0,00% |
215,60 |
215,70 |
N/A |
03:46:32
03-09
|
 |
Land Securities Group PLC
|
E:LAND |
640,00 |
0,50 |
0,08% |
640,00 |
640,50 |
N/A |
03:46:32
03-09
|
 |
Legal & General Group PLC
|
E:LGEN |
95,20 |
-0,05 |
-0,05% |
95,10 |
95,20 |
N/A |
03:46:33
03-09
|
 |
Lloyds Banking Group PLC
|
E:LLOY |
72,12 |
0,01 |
0,01% |
72,12 |
72,14 |
N/A |
03:46:33
03-09
|
 |
Lonmin PLC
|
E:LMI |
1.577,00 |
1,00 |
0,06% |
1.577,00 |
1.579,00 |
N/A |
03:46:33
03-09
|
 |
Man Group PLC USD0.03428571
|
E:EMG |
229,00 |
0,00 |
0,00% |
228,90 |
229,00 |
N/A |
03:46:29
03-09
|
 |
Marks & Spencer Group PLC
|
E:MKS |
354,90 |
0,00 |
0,00% |
354,80 |
354,90 |
N/A |
03:46:33
03-09
|
 |
Morrison (Wm) Supermarkets PLC
|
E:MRW |
291,00 |
0,10 |
0,03% |
291,00 |
291,10 |
N/A |
03:46:34
03-09
|
 |
National Grid PLC Ord 11 17/43
|
E:NG. |
547,00 |
0,00 |
0,00% |
546,50 |
547,00 |
N/A |
03:46:34
03-09
|
 |
Next PLC
|
E:NXT |
2.040,00 |
1,00 |
0,05% |
2.040,00 |
2.042,00 |
N/A |
03:46:34
03-09
|
 |
Old Mutual PLC
|
E:OML |
134,10 |
0,10 |
0,07% |
134,10 |
134,30 |
N/A |
03:46:35
03-09
|
 |
Pearson PLC
|
E:PSON |
996,50 |
0,50 |
0,05% |
996,50 |
997,50 |
N/A |
03:46:35
03-09
|
 |
Petrofac Ld Ord USD0.025 (WI)
|
E:PFC |
1.420,00 |
1,00 |
0,07% |
1.420,00 |
1.421,00 |
N/A |
03:46:35
03-09
|
 |
Prudential PLC
|
E:PRU |
584,00 |
0,50 |
0,09% |
584,00 |
584,50 |
N/A |
03:46:35
03-09
|
 |
RANDGOLD RES. ORD $0.05
|
E:RRS |
5.975,00 |
5,00 |
0,08% |
5.975,00 |
5.980,00 |
N/A |
03:46:39
03-09
|
 |
RECKITT BEN. GP ORD 2000P
|
E:RB. |
3.307,00 |
1,00 |
0,03% |
3.307,00 |
3.309,00 |
N/A |
03:46:36
03-09
|
 |
Reed Elsevier PLC Ord 14 51/11
|
E:REL |
542,50 |
0,50 |
0,09% |
542,50 |
543,00 |
N/A |
03:46:37
03-09
|
 |
Rexam PLC
|
E:REX |
316,90 |
0,00 |
0,00% |
316,80 |
316,90 |
N/A |
03:46:37
03-09
|
 |
Rio Tinto PLC
|
E:RIO |
3.483,00 |
0,00 |
0,00% |
3.482,50 |
3.483,00 |
N/A |
03:46:39
03-09
|
 |
Rolls-Royce Group PLC
|
E:RR. |
569,50 |
0,00 |
0,00% |
569,00 |
569,50 |
N/A |
03:46:39
03-09
|
 |
Royal & Sun Alliance Insurance
|
E:RSA |
125,20 |
0,10 |
0,08% |
125,20 |
125,30 |
N/A |
03:46:39
03-09
|
 |
Royal Bank of Scotland Group (
|
E:RBS |
46,15 |
-0,02 |
-0,04% |
46,10 |
46,15 |
N/A |
03:46:36
03-09
|
 |
Royal Dutch Shell PLC 'A' Ord
|
E:RDSA |
1.789,00 |
-1,50 |
-0,08% |
1.786,00 |
1.789,00 |
N/A |
03:46:37
03-09
|
 |
Royal Dutch Shell PLC 'B' Ord
|
E:RDSB |
1.724,00 |
0,00 |
0,00% |
1.723,50 |
1.724,00 |
N/A |
03:46:37
03-09
|
 |
SABMiller PLC
|
E:SAB |
1.915,50 |
0,50 |
0,03% |
1.915,50 |
1.916,00 |
N/A |
03:46:39
03-09
|
 |
Sage Group (The) PLC
|
E:SGE |
249,40 |
0,20 |
0,08% |
249,40 |
249,70 |
N/A |
03:46:41
03-09
|
 |
SAINSBURY(J) ORD 28 4/7P
|
E:SBRY |
370,30 |
-0,20 |
-0,05% |
369,90 |
370,30 |
N/A |
03:46:40
03-09
|
 |
SCHRODERS NV NON-VTG SHS ú1
|
E:SDRC |
1.138,00 |
0,00 |
0,00% |
1.137,00 |
1.138,00 |
N/A |
03:46:40
03-09
|
 |
Schroders PLC
|
E:SDR |
1.400,00 |
0,00 |
0,00% |
1.399,00 |
1.400,00 |
N/A |
03:46:40
03-09
|
 |
Scottish & Southern Energy PLC
|
E:SSE |
1.155,00 |
0,00 |
0,00% |
1.154,00 |
1.155,00 |
N/A |
03:46:42
03-09
|
 |
SEGRO ORD 10P
|
E:SGRO |
275,10 |
0,10 |
0,04% |
275,10 |
275,20 |
N/A |
03:46:41
03-09
|
 |
Serco Group PLC
|
E:SRP |
605,50 |
0,00 |
0,00% |
605,00 |
605,50 |
N/A |
03:46:42
03-09
|
 |
SEVERN TRENT ORD 97 17/19P
|
E:SVT |
1.331,00 |
1,00 |
0,08% |
1.331,00 |
1.332,00 |
N/A |
03:46:42
03-09
|
 |
SHIRE ORD 5P
|
E:SHP |
1.447,00 |
0,00 |
0,00% |
1.446,00 |
1.447,00 |
N/A |
03:46:41
03-09
|
 |
Smith & Nephew PLC
|
E:SN. |
544,00 |
0,00 |
0,00% |
543,50 |
544,00 |
N/A |
03:46:41
03-09
|
 |
SMITHS GROUP ORD 37.5P
|
E:SMIN |
1.190,00 |
1,00 |
0,08% |
1.190,00 |
1.191,00 |
N/A |
03:46:41
03-09
|
 |
Standard Chartered PLC
|
E:STAN |
1.836,00 |
0,50 |
0,03% |
1.836,00 |
1.837,00 |
N/A |
03:46:42
03-09
|
 |
Standard Life PLC Ord 10p
|
E:SL. |
213,00 |
0,00 |
0,00% |
212,90 |
213,00 |
N/A |
03:46:41
03-09
|
 |
Tesco PLC
|
E:TSCO |
412,20 |
0,15 |
0,04% |
412,20 |
412,45 |
N/A |
03:46:44
03-09
|
 |
TUI TRAVEL ORD 10P
|
E:TT. |
221,20 |
0,10 |
0,05% |
221,20 |
221,40 |
N/A |
03:46:44
03-09
|
 |
Tullow Oil PLC
|
E:TLW |
1.185,00 |
1,00 |
0,08% |
1.185,00 |
1.186,00 |
N/A |
03:46:44
03-09
|
 |
Unilever PLC Ord 3 1/9p
|
E:ULVR |
1.746,00 |
1,00 |
0,06% |
1.746,00 |
1.747,00 |
N/A |
03:46:44
03-09
|
 |
United Utilities Group PLC Ord
|
E:UU. |
587,50 |
0,50 |
0,09% |
587,50 |
588,00 |
N/A |
03:46:44
03-09
|
 |
Vedanta Resources PLC Ord USD0
|
E:VED |
2.011,00 |
0,00 |
0,00% |
2.010,00 |
2.011,00 |
N/A |
03:46:44
03-09
|
 |
VODAFONE GRP. ORD USD0.11 3/7
|
E:VOD |
157,30 |
0,05 |
0,03% |
157,30 |
157,35 |
N/A |
03:46:44
03-09
|
 |
WHITBREAD ORD 76 122/153P
|
E:WTB |
1.515,00 |
0,00 |
0,00% |
1.514,00 |
1.515,00 |
N/A |
03:46:44
03-09
|
 |
Wolseley PLC Ord 10p
|
E:WOS |
1.357,00 |
1,00 |
0,07% |
1.357,00 |
1.359,00 |
N/A |
03:46:44
03-09
|
 |
WPP ORD 10P
|
E:WPP |
675,50 |
0,50 |
0,07% |
675,50 |
676,00 |
N/A |
03:46:44
03-09
|
 |
Xstrata PLC
|
E:XTA |
1.088,00 |
0,50 |
0,05% |
1.088,00 |
1.088,50 |
N/A |
03:46:45
03-09
|
|