|
|
Aktier
 |
Symbol
 |
Kurs
 |
+/-
 |
+/-
%  |
Bud
 |
Udbud
 |
Oms
.  |
Senest opd
.  |
 |
3i Group PLC Ord 73 19/22p
|
E:III |
292,70 |
2,70 |
0,93% |
292,50 |
292,80 |
546.853 |
15:18:03
29-07
|
 |
Admiral Group PLC Ord 0.1p (WI
|
E:ADM |
1.481,00 |
8,00 |
0,54% |
1.480,00 |
1.482,00 |
153.135 |
15:18:05
29-07
|
 |
African Barrick Gold PLC Ord
|
E:ABG |
536,00 |
-7,50 |
-1,38% |
534,50 |
536,00 |
384.711 |
15:17:30
29-07
|
 |
Aggreko PLC
|
E:AGK |
1.554,00 |
27,00 |
1,77% |
1.553,00 |
1.554,00 |
282.725 |
15:17:32
29-07
|
 |
Alliance Trust PLCOrd 2.5p
|
E:ATST |
321,48 |
-0,20 |
-0,06% |
320,70 |
321,50 |
162.754 |
15:18:04
29-07
|
 |
AMEC PLC
|
E:AMEC |
884,00 |
4,50 |
0,51% |
883,50 |
884,00 |
370.146 |
15:18:01
29-07
|
 |
Anglo American PLC Ord USD0.54
|
E:AAL |
2.568,50 |
30,50 |
1,20% |
2.569,00 |
2.570,50 |
1.867.495 |
15:18:09
29-07
|
 |
Antofagasta PLC
|
E:ANTO |
1.011,00 |
18,00 |
1,81% |
1.011,00 |
1.012,00 |
1.459.997 |
15:18:06
29-07
|
 |
ARM Holdings PLC
|
E:ARM |
339,00 |
3,40 |
1,01% |
338,70 |
339,00 |
2.117.174 |
15:18:02
29-07
|
 |
Associated British Foods PLC
|
E:ABF |
1.035,92 |
-9,00 |
-0,86% |
1.034,00 |
1.035,00 |
838.651 |
15:18:01
29-07
|
 |
AstraZeneca PLC
|
E:AZN |
3.345,00 |
142,00 |
4,43% |
3.344,00 |
3.345,00 |
4.055.326 |
15:18:08
29-07
|
 |
Autonomy Corporation PLC
|
E:AU. |
1.676,00 |
26,00 |
1,58% |
1.675,00 |
1.676,00 |
460.073 |
15:17:30
29-07
|
 |
Aviva PLC
|
E:AV. |
370,41 |
11,70 |
3,26% |
370,30 |
370,60 |
5.549.219 |
15:18:01
29-07
|
 |
BAE SYSTEMS PLC
|
E:BA. |
325,30 |
8,30 |
2,62% |
325,10 |
325,40 |
10.470.686 |
15:18:04
29-07
|
 |
Barclays PLC
|
E:BARC |
338,85 |
-0,20 |
-0,06% |
338,75 |
339,00 |
17.649.610 |
15:18:07
29-07
|
 |
BG Group PLC
|
E:BG. |
1.027,00 |
-12,50 |
-1,20% |
1.026,50 |
1.027,00 |
3.719.905 |
15:18:08
29-07
|
 |
BHP Billiton PLC
|
E:BLT |
2.007,00 |
15,50 |
0,78% |
2.006,50 |
2.007,00 |
4.026.962 |
15:18:06
29-07
|
 |
BP PLC
|
E:BP. |
407,20 |
4,85 |
1,21% |
407,25 |
407,45 |
14.239.340 |
15:18:04
29-07
|
 |
British Airways PLC
|
E:BAY |
220,20 |
0,40 |
0,18% |
220,20 |
220,50 |
4.031.636 |
15:18:01
29-07
|
 |
British American Tobacco PLC
|
E:BATS |
2.210,50 |
-32,50 |
-1,45% |
2.209,00 |
2.211,00 |
1.404.285 |
15:18:08
29-07
|
 |
British Land Co PLC
|
E:BLND |
470,40 |
0,80 |
0,17% |
470,30 |
470,70 |
1.939.051 |
15:18:04
29-07
|
 |
British Sky Broadcasting Group
|
E:BSY |
714,50 |
-5,00 |
-0,69% |
714,50 |
715,00 |
2.258.385 |
15:18:06
29-07
|
 |
BT Group PLC
|
E:BT.A |
145,30 |
5,50 |
3,93% |
145,30 |
145,40 |
16.688.990 |
15:17:37
29-07
|
 |
BUNZL ORD 32 1/7P
|
E:BNZL |
701,50 |
-3,50 |
-0,50% |
701,00 |
701,50 |
274.047 |
15:18:00
29-07
|
 |
Burberry Group PLC
|
E:BRBY |
846,50 |
0,00 |
0,00% |
846,00 |
846,50 |
928.957 |
15:18:04
29-07
|
 |
CABLE&WW ORD 5P
|
E:CW. |
68,10 |
-0,30 |
-0,44% |
68,10 |
68,20 |
4.065.813 |
15:17:52
29-07
|
 |
Cairn Energy PLC Ord 8/13p
|
E:CNE |
472,70 |
3,90 |
0,83% |
472,60 |
472,90 |
1.318.543 |
15:18:09
29-07
|
 |
CAPITA GROUP ORD 2.066666P
|
E:CPI |
732,00 |
2,00 |
0,27% |
732,00 |
732,50 |
732.805 |
15:18:10
29-07
|
 |
CAPITAL SHOP ORD 50P
|
E:CSCG |
352,50 |
3,50 |
1,00% |
352,00 |
352,50 |
763.094 |
15:18:05
29-07
|
 |
Carnival PLC
|
E:CCL |
2.341,00 |
22,00 |
0,95% |
2.342,00 |
2.343,00 |
220.123 |
15:18:10
29-07
|
 |
CENTRICA ORD 6 14/81P
|
E:CNA |
308,30 |
4,30 |
1,41% |
308,20 |
308,30 |
4.672.872 |
15:18:03
29-07
|
 |
Cobham PLC Ord 2.5p
|
E:COB |
240,50 |
3,30 |
1,39% |
240,40 |
240,60 |
1.805.931 |
15:18:04
29-07
|
 |
Compass Group PLC
|
E:CPG |
538,50 |
-3,00 |
-0,55% |
538,50 |
539,00 |
3.098.230 |
15:18:05
29-07
|
 |
Diageo PLC
|
E:DGE |
1.111,00 |
-1,00 |
-0,09% |
1.110,00 |
1.111,00 |
1.277.351 |
15:18:01
29-07
|
 |
ESSAR ENERGY WI ORD 5P (WI)
|
E:ESSR |
434,77 |
0,60 |
0,14% |
434,00 |
434,80 |
76.919 |
15:17:51
29-07
|
 |
EURASIAN (WI) ORD USD0.20 (WI)
|
E:ENRC |
921,50 |
10,50 |
1,15% |
920,50 |
922,00 |
852.179 |
15:18:10
29-07
|
 |
EXPERIAN (WI) ORD USD0.10 (WI)
|
E:EXPN |
639,08 |
5,50 |
0,87% |
639,00 |
639,50 |
527.262 |
15:18:10
29-07
|
 |
FRESNILLO (WI) ORD USD0.50 (WI
|
E:FRES |
1.039,70 |
5,00 |
0,48% |
1.038,00 |
1.039,00 |
145.693 |
15:17:05
29-07
|
 |
GlaxoSmithKline PLC
|
E:GSK |
1.128,50 |
-5,50 |
-0,48% |
1.128,50 |
1.129,00 |
3.807.734 |
15:18:04
29-07
|
 |
Group 4 Securicor PLC Ord 25P
|
E:GFS |
261,20 |
1,70 |
0,66% |
261,00 |
261,40 |
1.740.738 |
15:18:01
29-07
|
 |
Hammerson PLC
|
E:HMSO |
395,00 |
7,30 |
1,88% |
395,00 |
395,10 |
829.390 |
15:17:16
29-07
|
 |
HOME RETAIL WI ORD 330P (WI)
|
E:HOME |
240,50 |
0,70 |
0,29% |
240,40 |
240,60 |
1.583.983 |
15:18:04
29-07
|
 |
HSBC Holdings PLC
|
E:HSBA |
666,50 |
3,20 |
0,48% |
666,30 |
666,70 |
9.956.588 |
15:18:09
29-07
|
 |
ICAP PLC Ord 10p
|
E:IAP |
411,40 |
-0,10 |
-0,02% |
411,40 |
411,60 |
648.232 |
15:18:00
29-07
|
 |
Imperial Tobacco Group PLC
|
E:IMT |
1.824,50 |
-2,00 |
-0,11% |
1.824,00 |
1.825,00 |
884.146 |
15:18:06
29-07
|
 |
Inmarsat PLC Ord Eur0.0005 (WI
|
E:ISAT |
751,50 |
-5,50 |
-0,73% |
750,50 |
751,50 |
292.513 |
15:17:33
29-07
|
 |
INTERCON. HOTEL ORD 13 29/47P
|
E:IHG |
1.109,00 |
2,00 |
0,18% |
1.109,00 |
1.110,00 |
764.932 |
15:18:05
29-07
|
 |
International Power PLC
|
E:IPR |
359,70 |
1,40 |
0,39% |
359,60 |
359,90 |
1.588.462 |
15:18:08
29-07
|
 |
Intertek Group PLC
|
E:ITRK |
1.605,00 |
0,00 |
0,00% |
1.603,00 |
1.605,00 |
272.931 |
15:18:10
29-07
|
 |
INVENSYS ORD 10P
|
E:ISYS |
275,90 |
-3,10 |
-1,11% |
275,90 |
276,00 |
1.694.142 |
15:18:04
29-07
|
 |
INVESTEC ORD GBP0.0002
|
E:INVP |
512,00 |
10,50 |
2,09% |
512,00 |
512,50 |
682.021 |
15:17:57
29-07
|
 |
Johnson Matthey PLC
|
E:JMAT |
1.707,00 |
1,00 |
0,06% |
1.707,00 |
1.708,00 |
205.615 |
15:18:05
29-07
|
 |
Kazakhmys PLC Ord 20p (WI)
|
E:KAZ |
1.239,00 |
42,00 |
3,51% |
1.238,00 |
1.240,00 |
1.321.338 |
15:18:10
29-07
|
 |
Kingfisher PLC
|
E:KGF |
221,50 |
0,60 |
0,27% |
221,50 |
221,60 |
1.770.497 |
15:17:57
29-07
|
 |
Land Securities Group PLC
|
E:LAND |
625,00 |
5,00 |
0,81% |
625,00 |
625,50 |
768.577 |
15:18:04
29-07
|
 |
Legal & General Group PLC
|
E:LGEN |
92,75 |
0,85 |
0,92% |
92,75 |
92,80 |
8.560.289 |
15:17:58
29-07
|
 |
Lloyds Banking Group PLC
|
E:LLOY |
69,61 |
0,26 |
0,37% |
69,56 |
69,65 |
77.830.058 |
15:18:08
29-07
|
 |
Lonmin PLC
|
E:LMI |
1.582,00 |
24,00 |
1,54% |
1.582,00 |
1.584,00 |
397.068 |
15:18:03
29-07
|
 |
Man Group PLC USD0.03428571
|
E:EMG |
226,00 |
1,40 |
0,62% |
225,80 |
226,00 |
1.041.423 |
15:18:02
29-07
|
 |
Marks & Spencer Group PLC
|
E:MKS |
354,60 |
2,30 |
0,65% |
354,50 |
354,80 |
1.556.460 |
15:18:01
29-07
|
 |
Morrison (Wm) Supermarkets PLC
|
E:MRW |
270,70 |
0,30 |
0,11% |
270,70 |
270,80 |
2.042.251 |
15:18:01
29-07
|
 |
National Grid PLC Ord 11 17/43
|
E:NG. |
513,00 |
0,00 |
0,00% |
512,50 |
513,00 |
2.611.101 |
15:18:00
29-07
|
 |
Next PLC
|
E:NXT |
2.170,28 |
5,00 |
0,23% |
2.170,00 |
2.172,00 |
312.206 |
15:18:05
29-07
|
 |
Old Mutual PLC
|
E:OML |
125,50 |
3,70 |
3,04% |
125,50 |
125,60 |
3.947.707 |
15:18:09
29-07
|
 |
Pearson PLC
|
E:PSON |
1.023,00 |
23,00 |
2,30% |
1.022,00 |
1.023,00 |
1.147.341 |
15:18:04
29-07
|
 |
Petrofac Ld Ord USD0.025 (WI)
|
E:PFC |
1.294,00 |
7,00 |
0,54% |
1.293,00 |
1.295,00 |
326.683 |
15:18:08
29-07
|
 |
Prudential PLC
|
E:PRU |
564,00 |
13,00 |
2,36% |
564,00 |
564,50 |
3.791.957 |
15:18:04
29-07
|
 |
RANDGOLD RES. ORD $0.05
|
E:RRS |
5.680,00 |
-10,00 |
-0,18% |
5.675,00 |
5.685,00 |
102.980 |
15:18:01
29-07
|
 |
RECKITT BEN. GP ORD 2000P
|
E:RB. |
3.206,00 |
-24,00 |
-0,74% |
3.205,00 |
3.206,00 |
616.906 |
15:18:02
29-07
|
 |
Reed Elsevier PLC Ord 14 51/11
|
E:REL |
560,50 |
28,50 |
5,36% |
560,00 |
560,50 |
4.610.966 |
15:18:01
29-07
|
 |
Rexam PLC
|
E:REX |
316,30 |
-11,30 |
-3,45% |
316,20 |
316,30 |
3.165.219 |
15:18:06
29-07
|
 |
Rio Tinto PLC
|
E:RIO |
3.415,50 |
29,00 |
0,86% |
3.415,50 |
3.417,50 |
1.846.959 |
15:18:04
29-07
|
 |
Rolls-Royce Group PLC
|
E:RR. |
595,00 |
7,50 |
1,28% |
594,50 |
595,50 |
6.480.259 |
15:18:04
29-07
|
 |
Royal & Sun Alliance Insurance
|
E:RSA |
129,70 |
1,90 |
1,49% |
129,60 |
129,70 |
6.059.518 |
15:18:00
29-07
|
 |
Royal Bank of Scotland Group (
|
E:RBS |
50,22 |
0,47 |
0,95% |
50,15 |
50,25 |
39.346.322 |
15:18:10
29-07
|
 |
Royal Dutch Shell PLC 'A' Ord
|
E:RDSA |
1.807,50 |
21,00 |
1,18% |
1.807,00 |
1.808,50 |
1.575.187 |
15:18:05
29-07
|
 |
Royal Dutch Shell PLC 'B' Ord
|
E:RDSB |
1.732,00 |
25,50 |
1,49% |
1.732,00 |
1.733,00 |
2.264.425 |
15:18:04
29-07
|
 |
SABMiller PLC
|
E:SAB |
1.933,00 |
22,50 |
1,18% |
1.933,00 |
1.934,00 |
1.065.744 |
15:18:05
29-07
|
 |
Sage Group (The) PLC
|
E:SGE |
242,10 |
-1,30 |
-0,53% |
242,10 |
242,20 |
1.227.225 |
15:18:00
29-07
|
 |
SAINSBURY(J) ORD 28 4/7P
|
E:SBRY |
346,30 |
0,60 |
0,17% |
346,20 |
346,40 |
1.235.990 |
15:17:56
29-07
|
 |
SCHRODERS NV NON-VTG SHS ú1
|
E:SDRC |
1.074,00 |
14,00 |
1,32% |
1.074,00 |
1.075,00 |
10.636 |
15:17:35
29-07
|
 |
Schroders PLC
|
E:SDR |
1.298,00 |
21,00 |
1,64% |
1.297,00 |
1.298,00 |
68.811 |
15:18:05
29-07
|
 |
Scottish & Southern Energy PLC
|
E:SSE |
1.124,75 |
10,00 |
0,90% |
1.124,00 |
1.125,00 |
512.589 |
15:18:05
29-07
|
 |
SEGRO ORD 10P
|
E:SGRO |
289,40 |
5,90 |
2,08% |
289,30 |
289,60 |
681.182 |
15:17:18
29-07
|
 |
Serco Group PLC
|
E:SRP |
559,50 |
6,50 |
1,17% |
559,50 |
560,00 |
812.120 |
15:18:03
29-07
|
 |
SEVERN TRENT ORD 97 17/19P
|
E:SVT |
1.283,00 |
-1,00 |
-0,08% |
1.283,00 |
1.284,00 |
408.460 |
15:18:01
29-07
|
 |
SHIRE ORD 5P
|
E:SHP |
1.499,00 |
30,00 |
2,04% |
1.498,00 |
1.500,00 |
1.142.240 |
15:18:04
29-07
|
 |
Smith & Nephew PLC
|
E:SN. |
557,00 |
9,50 |
1,74% |
556,50 |
557,50 |
2.278.573 |
15:18:06
29-07
|
 |
SMITHS GROUP ORD 37.5P
|
E:SMIN |
1.134,00 |
14,00 |
1,25% |
1.134,00 |
1.135,00 |
224.863 |
15:18:02
29-07
|
 |
Standard Chartered PLC
|
E:STAN |
1.893,50 |
24,50 |
1,31% |
1.893,00 |
1.894,00 |
2.915.992 |
15:18:03
29-07
|
 |
Standard Life PLC Ord 10p
|
E:SL. |
205,15 |
3,00 |
1,48% |
205,10 |
205,40 |
1.671.356 |
15:18:04
29-07
|
 |
Tesco PLC
|
E:TSCO |
398,75 |
2,80 |
0,71% |
398,70 |
398,90 |
5.449.808 |
15:18:02
29-07
|
 |
TUI TRAVEL ORD 10P
|
E:TT. |
212,00 |
0,40 |
0,19% |
211,90 |
212,10 |
1.411.558 |
15:18:01
29-07
|
 |
Tullow Oil PLC
|
E:TLW |
1.267,00 |
-18,00 |
-1,40% |
1.266,00 |
1.267,00 |
1.346.851 |
15:18:02
29-07
|
 |
Unilever PLC Ord 3 1/9p
|
E:ULVR |
1.827,00 |
-38,00 |
-2,04% |
1.826,00 |
1.828,00 |
1.436.862 |
15:18:06
29-07
|
 |
United Utilities Group PLC Ord
|
E:UU. |
563,50 |
1,50 |
0,27% |
563,00 |
563,50 |
570.440 |
15:18:06
29-07
|
 |
Vedanta Resources PLC Ord USD0
|
E:VED |
2.551,00 |
26,00 |
1,03% |
2.547,00 |
2.552,00 |
567.729 |
15:18:02
29-07
|
 |
VODAFONE GRP. ORD USD0.11 3/7
|
E:VOD |
150,55 |
2,35 |
1,59% |
150,55 |
150,60 |
52.980.605 |
15:18:04
29-07
|
 |
WHITBREAD ORD 76 122/153P
|
E:WTB |
1.447,00 |
10,00 |
0,70% |
1.447,00 |
1.449,00 |
157.716 |
15:18:01
29-07
|
 |
Wolseley PLC Ord 10p
|
E:WOS |
1.462,00 |
11,00 |
0,76% |
1.462,00 |
1.463,00 |
868.051 |
15:18:08
29-07
|
 |
WPP ORD 10P
|
E:WPP |
691,00 |
15,50 |
2,29% |
690,50 |
691,00 |
1.820.830 |
15:18:04
29-07
|
 |
Xstrata PLC
|
E:XTA |
1.048,00 |
3,50 |
0,34% |
1.047,50 |
1.048,50 |
4.434.875 |
15:18:06
29-07
|
|