|
|
Aktier
 |
Symbol
 |
Kurs
 |
+/-
 |
+/-
%  |
Bud
 |
Udbud
 |
Oms
.  |
Senest opd
.  |
 |
3i Group PLC Ord 73 19/22p
|
E:III |
281,20 |
4,00 |
1,44% |
281,10 |
281,20 |
4.255.506 |
17:40:50
12-03
|
 |
Admiral Group PLC Ord 0.1p (WI
|
E:ADM |
1.236,64 |
-5,00 |
-0,40% |
1.236,00 |
1.238,00 |
300.757 |
17:44:10
12-03
|
 |
Aggreko PLC
|
E:AGK |
1.120,00 |
16,00 |
1,45% |
1.119,00 |
1.120,00 |
793.252 |
17:37:07
12-03
|
 |
Alliance Trust PLCOrd 2.5p
|
E:ATST |
336,26 |
1,00 |
0,30% |
335,00 |
335,70 |
2.089.221 |
18:20:35
12-03
|
 |
AMEC PLC
|
E:AMEC |
778,00 |
2,00 |
0,26% |
777,50 |
778,00 |
968.705 |
17:43:29
12-03
|
 |
Anglo American PLC Ord USD0.54
|
E:AAL |
2.707,74 |
29,50 |
1,10% |
2.708,00 |
2.709,00 |
6.158.784 |
17:44:58
12-03
|
 |
Antofagasta PLC
|
E:ANTO |
1.032,58 |
5,00 |
0,49% |
1.032,00 |
1.033,00 |
3.181.879 |
17:46:02
12-03
|
 |
ARM Holdings PLC
|
E:ARM |
227,08 |
-0,30 |
-0,13% |
226,90 |
227,20 |
5.520.968 |
17:44:58
12-03
|
 |
Associated British Foods PLC
|
E:ABF |
955,50 |
-6,50 |
-0,68% |
955,00 |
956,00 |
1.006.720 |
18:35:00
12-03
|
 |
AstraZeneca PLC
|
E:AZN |
2.925,44 |
-11,00 |
-0,38% |
2.921,50 |
2.922,00 |
3.639.880 |
17:46:24
12-03
|
 |
Autonomy Corporation PLC
|
E:AU. |
1.728,06 |
26,00 |
1,52% |
1.735,00 |
1.738,00 |
730.896 |
18:21:04
12-03
|
 |
Aviva PLC
|
E:AV. |
395,69 |
1,70 |
0,43% |
395,80 |
395,90 |
13.641.314 |
17:59:34
12-03
|
 |
BAE SYSTEMS PLC
|
E:BA. |
378,55 |
2,80 |
0,74% |
378,60 |
378,90 |
10.503.872 |
17:51:02
12-03
|
 |
Barclays PLC
|
E:BARC |
351,27 |
8,15 |
2,37% |
351,85 |
351,90 |
67.443.379 |
18:00:20
12-03
|
 |
BG Group PLC
|
E:BG. |
1.186,81 |
3,00 |
0,25% |
1.186,50 |
1.187,00 |
5.409.326 |
17:48:21
12-03
|
 |
BHP Billiton PLC
|
E:BLT |
2.201,81 |
-2,00 |
-0,09% |
2.198,00 |
2.199,00 |
8.481.381 |
17:46:19
12-03
|
 |
BP PLC
|
E:BP. |
620,29 |
-3,80 |
-0,61% |
619,80 |
619,90 |
26.265.621 |
17:45:05
12-03
|
 |
British Airways PLC
|
E:BAY |
236,65 |
5,20 |
2,26% |
235,60 |
235,70 |
12.043.218 |
17:45:03
12-03
|
 |
British American Tobacco PLC
|
E:BATS |
2.233,50 |
-1,00 |
-0,04% |
2.233,00 |
2.233,50 |
3.210.125 |
17:45:26
12-03
|
 |
British Land Co PLC
|
E:BLND |
466,59 |
4,20 |
0,91% |
463,90 |
464,00 |
2.467.655 |
17:57:33
12-03
|
 |
British Sky Broadcasting Group
|
E:BSY |
590,50 |
29,00 |
5,09% |
598,00 |
598,50 |
22.677.029 |
18:15:19
12-03
|
 |
BT Group PLC
|
E:BT.A |
123,06 |
0,90 |
0,74% |
123,30 |
123,40 |
33.309.166 |
17:43:28
12-03
|
 |
BUNZL ORD 32 1/7P
|
E:BNZL |
716,70 |
9,50 |
1,34% |
717,00 |
717,50 |
582.880 |
17:43:26
12-03
|
 |
Burberry Group PLC
|
E:BRBY |
684,75 |
1,00 |
0,15% |
685,50 |
686,00 |
1.152.569 |
17:43:31
12-03
|
 |
Cable and Wireless PLC
|
E:CW. |
143,92 |
1,40 |
0,98% |
143,60 |
143,70 |
8.245.777 |
17:43:30
12-03
|
 |
Cairn Energy PLC Ord 8/13p
|
E:CNE |
377,66 |
4,00 |
1,07% |
378,00 |
378,40 |
5.335.731 |
17:43:26
12-03
|
 |
CAPITA GROUP ORD 2.066666P
|
E:CPI |
729,89 |
1,00 |
0,14% |
730,00 |
731,00 |
1.297.337 |
17:43:32
12-03
|
 |
Carnival PLC
|
E:CCL |
2.599,43 |
-15,00 |
-0,57% |
2.599,00 |
2.600,00 |
699.606 |
17:45:02
12-03
|
 |
CENTRICA ORD 6 14/81P
|
E:CNA |
289,39 |
1,00 |
0,35% |
290,00 |
290,70 |
16.032.170 |
17:43:28
12-03
|
 |
Cobham PLC Ord 2.5p
|
E:COB |
251,04 |
1,60 |
0,64% |
250,20 |
250,40 |
1.674.424 |
17:43:32
12-03
|
 |
Compass Group PLC
|
E:CPG |
506,46 |
-1,00 |
-0,20% |
506,50 |
507,00 |
3.168.881 |
17:44:19
12-03
|
 |
Diageo PLC
|
E:DGE |
1.090,17 |
1,00 |
0,09% |
1.089,00 |
1.090,00 |
2.528.549 |
18:11:02
12-03
|
 |
EURASIAN (WI) ORD USD0.20 (WI)
|
E:ENRC |
1.170,60 |
51,00 |
4,55% |
1.173,00 |
1.175,00 |
1.838.335 |
17:43:24
12-03
|
 |
EXPERIAN (WI) ORD USD0.10 (WI)
|
E:EXPN |
631,34 |
1,50 |
0,24% |
629,50 |
630,00 |
1.556.023 |
17:44:11
12-03
|
 |
FRESNILLO (WI) ORD USD0.50 (WI
|
E:FRES |
846,00 |
4,00 |
0,48% |
845,50 |
846,00 |
491.798 |
17:37:36
12-03
|
 |
GlaxoSmithKline PLC
|
E:GSK |
1.243,08 |
-7,00 |
-0,56% |
1.242,50 |
1.243,00 |
8.838.265 |
17:45:05
12-03
|
 |
Group 4 Securicor PLC Ord 25P
|
E:GFS |
282,08 |
-2,20 |
-0,78% |
281,10 |
281,30 |
3.619.070 |
17:46:49
12-03
|
 |
Hammerson PLC
|
E:HMSO |
389,71 |
-1,30 |
-0,33% |
388,80 |
389,00 |
2.675.774 |
17:43:28
12-03
|
 |
HOME RETAIL WI ORD 330P (WI)
|
E:HOME |
276,89 |
4,90 |
1,80% |
276,70 |
277,10 |
7.520.186 |
17:45:04
12-03
|
 |
HSBC Holdings PLC
|
E:HSBA |
683,21 |
-10,60 |
-1,53% |
683,90 |
684,00 |
47.344.380 |
17:45:05
12-03
|
 |
ICAP PLC Ord 10p
|
E:IAP |
378,30 |
2,40 |
0,64% |
377,00 |
377,10 |
2.097.438 |
17:49:20
12-03
|
 |
Imperial Tobacco Group PLC
|
E:IMT |
2.076,79 |
-23,00 |
-1,09% |
2.077,00 |
2.078,00 |
2.255.850 |
17:45:02
12-03
|
 |
Inmarsat PLC Ord Eur0.0005 (WI
|
E:ISAT |
780,92 |
30,00 |
3,94% |
791,50 |
792,00 |
1.251.322 |
17:44:21
12-03
|
 |
INTERCON. HOTEL ORD 625P
|
E:IHG |
977,25 |
1,50 |
0,15% |
990,00 |
990,50 |
937.032 |
18:14:49
12-03
|
 |
International Power PLC
|
E:IPR |
329,79 |
-1,60 |
-0,48% |
329,00 |
329,70 |
3.913.492 |
17:44:20
12-03
|
 |
Intertek Group PLC
|
E:ITRK |
1.414,17 |
32,00 |
2,32% |
1.410,00 |
1.411,00 |
627.250 |
17:44:08
12-03
|
 |
INVENSYS ORD 10P
|
E:ISYS |
340,54 |
-0,40 |
-0,12% |
338,60 |
338,80 |
1.946.059 |
17:44:12
12-03
|
 |
Johnson Matthey PLC
|
E:JMAT |
1.731,62 |
31,00 |
1,82% |
1.735,00 |
1.736,00 |
565.705 |
17:50:58
12-03
|
 |
Kazakhmys PLC Ord 20p (WI)
|
E:KAZ |
1.522,64 |
22,00 |
1,47% |
1.517,00 |
1.519,00 |
2.731.463 |
17:44:18
12-03
|
 |
Kingfisher PLC
|
E:KGF |
221,99 |
-2,70 |
-1,21% |
221,00 |
221,10 |
13.877.513 |
17:43:30
12-03
|
 |
Land Securities Group PLC
|
E:LAND |
676,71 |
6,50 |
0,97% |
674,00 |
674,50 |
1.366.029 |
17:43:32
12-03
|
 |
Legal & General Group PLC
|
E:LGEN |
80,00 |
1,20 |
1,52% |
80,10 |
80,20 |
31.212.255 |
17:44:19
12-03
|
 |
Liberty International PLC
|
E:LII |
483,03 |
1,70 |
0,35% |
481,60 |
481,70 |
1.243.624 |
17:43:32
12-03
|
 |
Lloyds Banking Group PLC
|
E:LLOY |
57,30 |
1,94 |
3,43% |
58,47 |
58,49 |
371.503.686 |
17:58:19
12-03
|
 |
London Stock Exchange Group PL
|
E:LSE |
734,50 |
5,50 |
0,75% |
734,50 |
735,00 |
613.619 |
17:37:07
12-03
|
 |
Lonmin PLC
|
E:LMI |
1.998,25 |
28,00 |
1,42% |
1.993,00 |
1.998,00 |
885.607 |
17:44:21
12-03
|
 |
Man Group PLC USD0.03428571
|
E:EMG |
252,23 |
4,30 |
1,73% |
252,30 |
252,40 |
12.263.498 |
17:55:17
12-03
|
 |
Marks & Spencer Group PLC
|
E:MKS |
359,29 |
4,50 |
1,27% |
358,10 |
358,20 |
9.607.234 |
18:13:47
12-03
|
 |
Morrison (Wm) Supermarkets PLC
|
E:MRW |
294,51 |
-1,20 |
-0,41% |
294,30 |
294,60 |
6.789.543 |
17:45:02
12-03
|
 |
National Grid PLC Ord 11 17/43
|
E:NG. |
655,77 |
-5,00 |
-0,76% |
650,00 |
650,50 |
4.002.841 |
17:53:18
12-03
|
 |
Next PLC
|
E:NXT |
2.006,77 |
-15,00 |
-0,74% |
2.003,00 |
2.007,00 |
732.663 |
17:45:02
12-03
|
 |
Old Mutual PLC
|
E:OML |
122,98 |
1,60 |
1,31% |
123,50 |
123,60 |
10.729.999 |
17:43:28
12-03
|
 |
Pearson PLC
|
E:PSON |
1.000,07 |
4,50 |
0,45% |
998,00 |
998,50 |
2.578.277 |
17:43:32
12-03
|
 |
Petrofac Ld Ord USD0.025 (WI)
|
E:PFC |
1.240,80 |
39,00 |
3,25% |
1.237,00 |
1.240,00 |
2.091.247 |
17:43:30
12-03
|
 |
Prudential PLC
|
E:PRU |
545,00 |
7,50 |
1,37% |
552,50 |
553,00 |
20.804.012 |
18:11:03
12-03
|
 |
RANDGOLD RES. ORD $0.05
|
E:RRS |
4.983,20 |
8,00 |
0,16% |
4.983,00 |
4.984,00 |
450.496 |
17:44:19
12-03
|
 |
RECKITT BEN. GP ORD 2000P
|
E:RB. |
3.515,28 |
-12,00 |
-0,34% |
3.511,00 |
3.513,00 |
1.016.875 |
17:44:33
12-03
|
 |
Reed Elsevier PLC Ord 14 51/11
|
E:REL |
509,36 |
-1,50 |
-0,29% |
507,50 |
508,00 |
5.960.075 |
17:46:34
12-03
|
 |
Resolution Ld, Ord NPV (WI)
|
E:RSL |
72,45 |
-1,20 |
-1,63% |
72,35 |
72,45 |
6.566.977 |
17:43:39
12-03
|
 |
Rexam PLC
|
E:REX |
291,87 |
0,20 |
0,07% |
291,20 |
291,30 |
2.934.778 |
17:43:32
12-03
|
 |
Rio Tinto PLC
|
E:RIO |
3.715,70 |
5,50 |
0,15% |
3.704,50 |
3.708,50 |
7.305.787 |
17:51:05
12-03
|
 |
Rolls-Royce Group PLC
|
E:RR. |
562,97 |
5,00 |
0,89% |
564,50 |
565,00 |
5.088.660 |
17:43:32
12-03
|
 |
Royal & Sun Alliance Insurance
|
E:RSA |
126,17 |
1,30 |
1,04% |
126,00 |
126,10 |
18.192.168 |
18:30:04
12-03
|
 |
Royal Bank of Scotland Group (
|
E:RBS |
42,40 |
2,05 |
5,06% |
42,57 |
42,63 |
192.629.844 |
17:44:36
12-03
|
 |
Royal Dutch Shell PLC 'A' Ord
|
E:RDSA |
1.924,51 |
-1,50 |
-0,08% |
1.919,50 |
1.920,00 |
1.972.014 |
17:43:24
12-03
|
 |
Royal Dutch Shell PLC 'B' Ord
|
E:RDSB |
1.842,04 |
2,00 |
0,11% |
1.841,00 |
1.842,00 |
3.144.583 |
17:45:05
12-03
|
 |
SABMiller PLC
|
E:SAB |
1.893,50 |
-21,00 |
-1,11% |
1.874,00 |
1.875,00 |
2.493.213 |
17:43:32
12-03
|
 |
Sage Group (The) PLC
|
E:SGE |
249,28 |
-0,10 |
-0,04% |
249,00 |
249,30 |
3.119.083 |
17:45:02
12-03
|
 |
SAINSBURY(J) ORD 28 4/7P
|
E:SBRY |
334,67 |
-2,90 |
-0,86% |
332,70 |
332,80 |
3.783.500 |
17:44:18
12-03
|
 |
SCHRODERS NV NON-VTG SHS ú1
|
E:SDRC |
1.123,00 |
18,00 |
1,63% |
1.122,00 |
1.123,00 |
33.932 |
17:37:04
12-03
|
 |
Schroders PLC
|
E:SDR |
1.360,00 |
22,00 |
1,64% |
1.359,00 |
1.360,00 |
592.489 |
17:37:04
12-03
|
 |
Scottish & Southern Energy PLC
|
E:SSE |
1.130,54 |
-13,00 |
-1,14% |
1.123,00 |
1.124,00 |
2.474.457 |
17:50:02
12-03
|
 |
SEGRO ORD 10P
|
E:SGRO |
331,20 |
1,10 |
0,33% |
331,50 |
331,70 |
1.615.664 |
17:45:04
12-03
|
 |
Serco Group PLC
|
E:SRP |
588,50 |
3,00 |
0,51% |
587,50 |
588,50 |
1.668.437 |
17:37:20
12-03
|
 |
Severn Trent PLC
|
E:SVT |
1.195,97 |
-4,00 |
-0,33% |
1.194,00 |
1.195,00 |
486.902 |
17:45:03
12-03
|
 |
SHIRE ORD 5P
|
E:SHP |
1.453,53 |
-4,00 |
-0,28% |
1.449,00 |
1.451,00 |
1.181.757 |
17:43:35
12-03
|
 |
Smith & Nephew PLC
|
E:SN. |
678,14 |
-0,50 |
-0,07% |
676,50 |
677,00 |
1.539.908 |
17:44:08
12-03
|
 |
SMITHS GROUP ORD 37.5P
|
E:SMIN |
1.061,13 |
-4,00 |
-0,38% |
1.060,00 |
1.061,00 |
599.688 |
17:44:19
12-03
|
 |
Standard Chartered PLC
|
E:STAN |
1.733,67 |
10,00 |
0,58% |
1.734,00 |
1.734,50 |
4.374.798 |
17:44:58
12-03
|
 |
Standard Life PLC Ord 10p
|
E:SL. |
211,66 |
-3,10 |
-1,44% |
211,60 |
211,70 |
5.540.584 |
17:45:03
12-03
|
 |
Tesco PLC
|
E:TSCO |
435,13 |
-1,50 |
-0,34% |
435,25 |
435,45 |
15.972.343 |
18:42:42
12-03
|
 |
THOMAS COOK ORD EUR0.10
|
E:TCG |
255,73 |
6,20 |
2,50% |
254,20 |
254,40 |
4.274.819 |
17:44:20
12-03
|
 |
TUI TRAVEL ORD 10P
|
E:TT. |
285,47 |
4,00 |
1,42% |
285,20 |
285,40 |
3.705.699 |
17:45:04
12-03
|
 |
Tullow Oil PLC
|
E:TLW |
1.282,05 |
4,00 |
0,31% |
1.281,00 |
1.282,00 |
1.774.630 |
17:44:20
12-03
|
 |
Unilever PLC Ord 3 1/9p
|
E:ULVR |
1.973,45 |
-15,00 |
-0,76% |
1.958,00 |
1.959,00 |
2.615.319 |
17:44:33
12-03
|
 |
United Utilities Group PLC Ord
|
E:UU. |
557,20 |
-2,00 |
-0,36% |
557,50 |
558,00 |
1.401.942 |
17:43:32
12-03
|
 |
Vedanta Resources PLC Ord USD0
|
E:VED |
2.730,00 |
63,00 |
2,35% |
2.747,00 |
2.750,00 |
2.193.047 |
18:04:49
12-03
|
 |
VODAFONE GRP. ORD USD0.11 3/7
|
E:VOD |
150,73 |
1,85 |
1,24% |
151,60 |
151,65 |
111.398.239 |
18:13:49
12-03
|
 |
WHITBREAD ORD 76 122/153P
|
E:WTB |
1.513,01 |
7,00 |
0,46% |
1.516,00 |
1.517,00 |
401.561 |
17:43:30
12-03
|
 |
Wolseley PLC Ord 10p
|
E:WOS |
1.660,00 |
45,00 |
2,76% |
1.675,00 |
1.676,00 |
1.272.385 |
18:05:55
12-03
|
 |
WPP ORD 10P
|
E:WPP |
659,67 |
15,00 |
2,30% |
667,50 |
668,00 |
4.601.452 |
17:43:29
12-03
|
 |
Xstrata PLC
|
E:XTA |
1.191,37 |
2,00 |
0,17% |
1.193,00 |
1.193,50 |
14.788.126 |
17:44:36
12-03
|
|