 |
| Tiempo Real |
Day Trading |
| Invierte en Futuros. |
Future Trading Systems |
| Ibex 35, Dax, EuroStoxx. |
Dax, EuroStoxx, Ibex 35. |
|
Publicidad
|
|
|
|
|
|
|
|
|
|
|
| 股票 |
日期 |
关闭 |
变动 |
% |
早先 |
开放 |
高 |
低 |
容量 |
| ABERFORTH SML CO |
03/07/2008 |
496.50 |
-19.50 |
-3.66 |
516.00 |
514.00 |
515.00 |
493.25 |
217.301 |
| ACAMBIS |
03/07/2008 |
116.25 |
0.25 |
0.22 |
116.00 |
115.00 |
117.75 |
115.00 |
63.392 |
| AEGIS GROUP |
03/07/2008 |
104.25 |
0.25 |
0.24 |
104.00 |
103.50 |
106.00 |
102.25 |
6.960.527 |
| AGA FOODSEV GRP |
03/07/2008 |
158.75 |
-6.25 |
-3.63 |
165.00 |
166.00 |
166.00 |
156.25 |
675.342 |
| AGGREKO |
03/07/2008 |
684.00 |
-29.00 |
-3.92 |
713.00 |
710.00 |
710.00 |
684.00 |
5.938.270 |
| ALBA PLC |
03/07/2008 |
53.25 |
0.75 |
1.43 |
52.50 |
53.25 |
53.50 |
53.25 |
2.067 |
| ALLIANCE TRUST |
03/07/2008 |
308.00 |
3.00 |
1.00 |
305.00 |
303.50 |
308.00 |
302.25 |
623.933 |
| AMEC |
03/07/2008 |
874.00 |
24.50 |
2.99 |
849.50 |
843.00 |
899.00 |
842.50 |
4.913.219 |
| AMLIN |
03/07/2008 |
251.00 |
1.25 |
0.51 |
249.75 |
248.50 |
253.50 |
243.00 |
3.601.759 |
| ARM HOLDINGS |
03/07/2008 |
85.00 |
2.75 |
3.47 |
82.25 |
82.00 |
85.25 |
79.25 |
11.745.997 |
| ARRIVA PLC |
03/07/2008 |
685.00 |
4.50 |
0.68 |
680.50 |
670.50 |
691.50 |
660.00 |
990.160 |
| ATKINS WS |
03/07/2008 |
989.00 |
-33.00 |
-3.14 |
1,022.00 |
1,017.00 |
1,021.00 |
980.50 |
852.347 |
| AVIS EUROPE |
03/07/2008 |
18.00 |
-2.00 |
-9.09 |
20.00 |
20.00 |
20.00 |
16.00 |
449.020 |
| BALFOUR BEATTY |
03/07/2008 |
414.75 |
13.75 |
3.61 |
401.00 |
394.25 |
416.75 |
379.75 |
3.103.305 |
| BARRATT DEVLPMNT |
03/07/2008 |
41.50 |
1.25 |
3.23 |
40.25 |
40.00 |
44.50 |
37.00 |
20.178.104 |
| BBA GROUP |
03/07/2008 |
105.75 |
-1.25 |
-1.16 |
107.00 |
106.50 |
107.25 |
100.50 |
5.387.011 |
| BELLWAY |
03/07/2008 |
410.75 |
33.00 |
9.69 |
377.75 |
373.50 |
414.25 |
353.25 |
3.066.668 |
| BENFIELD GROUP |
03/07/2008 |
238.25 |
-2.50 |
-1.04 |
240.75 |
239.00 |
242.00 |
232.50 |
786.851 |
| BNKRS INV TRUST |
03/07/2008 |
381.00 |
5.00 |
1.37 |
376.00 |
370.50 |
382.00 |
369.00 |
107.864 |
| BODYCOTE INTL |
03/07/2008 |
184.25 |
2.75 |
1.53 |
181.50 |
183.00 |
187.00 |
180.75 |
3.491.368 |
| BOVIS HOMES GRP |
03/07/2008 |
316.50 |
-1.25 |
-0.43 |
317.75 |
289.25 |
318.25 |
279.00 |
2.295.137 |
| BR ASSETS PLC |
03/07/2008 |
111.25 |
-1.50 |
-1.32 |
112.75 |
112.00 |
112.00 |
107.75 |
504.444 |
| BR EMPIRE SECS |
03/07/2008 |
418.00 |
0.75 |
0.18 |
417.25 |
416.00 |
418.00 |
406.75 |
253.736 |
| BRIT INSURANCE |
03/07/2008 |
162.00 |
3.75 |
2.45 |
158.25 |
157.00 |
163.50 |
153.50 |
3.060.886 |
| BRITANNIC GROUP |
03/07/2008 |
33.62 |
-6.38 |
-13.91 |
40.00 |
39.50 |
33.62 |
33.62 |
1.295 |
| BRIXTON |
03/07/2008 |
222.25 |
1.75 |
0.81 |
220.50 |
219.00 |
225.00 |
214.50 |
2.246.487 |
| BROWN (N) GROUP |
03/07/2008 |
181.00 |
4.25 |
2.46 |
176.75 |
176.75 |
181.00 |
171.25 |
874.992 |
| BURBERRY GROUP |
03/07/2008 |
426.00 |
8.75 |
2.15 |
417.25 |
415.00 |
429.50 |
404.75 |
4.118.434 |
| CAIRN ENERGY |
03/07/2008 |
3,133.00 |
-32.00 |
-1.01 |
3,165.00 |
3,140.00 |
3,240.00 |
3,099.00 |
1.241.997 |
| CALEDONIA INV |
03/07/2008 |
1,801.00 |
15.00 |
0.85 |
1,786.00 |
1,780.00 |
1,803.00 |
1,761.00 |
65.018 |
| CAP & REGIONAL |
03/07/2008 |
163.75 |
-6.25 |
-3.51 |
170.00 |
172.00 |
175.00 |
154.25 |
1.461.840 |
| CAPITA GROUP |
03/07/2008 |
654.00 |
-6.00 |
-0.91 |
660.00 |
655.50 |
661.00 |
642.50 |
7.514.216 |
| CARILLION |
03/07/2008 |
307.25 |
7.50 |
2.58 |
299.75 |
298.75 |
307.25 |
283.75 |
2.223.064 |
| CARPETRIGHT |
03/07/2008 |
590.00 |
-10.50 |
-1.75 |
600.50 |
588.50 |
598.00 |
561.00 |
613.684 |
| CARPHONE WAREHSE |
03/07/2008 |
182.00 |
-4.80 |
-2.55 |
186.80 |
183.40 |
185.50 |
176.00 |
8.440.891 |
| CATTLES PLC |
03/07/2008 |
115.25 |
-7.00 |
-6.31 |
122.25 |
104.00 |
115.25 |
97.25 |
10.201.332 |
| CHELSFIELD |
03/07/2008 |
70.20 |
-0.80 |
-1.11 |
71.00 |
71.00 |
70.20 |
70.20 |
871 |
| CHRYSALIS |
03/07/2008 |
106.75 |
3.75 |
3.90 |
103.00 |
100.00 |
106.75 |
99.00 |
35.010 |
| CITY OF LDN INV |
03/07/2008 |
239.00 |
4.50 |
2.00 |
234.50 |
230.00 |
239.00 |
228.00 |
549.293 |
| CLOSE BROS GRP |
03/07/2008 |
526.50 |
1.50 |
0.29 |
525.00 |
515.50 |
528.50 |
510.50 |
1.870.596 |
| COBHAM |
03/07/2008 |
188.70 |
0.30 |
0.16 |
188.40 |
187.40 |
189.90 |
185.10 |
9.016.020 |
| COMPUTACENTER |
03/07/2008 |
117.00 |
-1.50 |
-1.28 |
118.50 |
115.50 |
119.50 |
114.50 |
360.732 |
| COOKSON GROUP |
03/07/2008 |
560.00 |
-24.50 |
-4.03 |
584.50 |
583.00 |
585.00 |
546.00 |
3.842.512 |
| CRODA INTL |
03/07/2008 |
623.00 |
-14.00 |
-2.20 |
637.00 |
623.50 |
626.50 |
610.00 |
752.120 |
| DAIRY CREST |
03/07/2008 |
323.00 |
-2.00 |
-0.62 |
325.00 |
321.00 |
327.25 |
310.50 |
1.588.816 |
| DAVIS SERVICE GP |
03/07/2008 |
427.25 |
4.25 |
1.02 |
423.00 |
421.00 |
427.50 |
420.25 |
650.733 |
| DE LA RUE PLC |
03/07/2008 |
894.50 |
20.00 |
2.36 |
874.50 |
867.00 |
898.00 |
860.00 |
1.754.167 |
| DIMENSION DATA |
03/07/2008 |
46.75 |
2.50 |
5.85 |
44.25 |
45.25 |
46.75 |
43.50 |
3.265.115 |
| EASYJET |
03/07/2008 |
251.00 |
4.75 |
2.03 |
246.25 |
239.00 |
254.00 |
231.50 |
6.862.567 |
| EDINBURGH INV |
03/07/2008 |
371.00 |
1.50 |
0.41 |
369.50 |
364.25 |
371.00 |
362.00 |
332.484 |
| EDINBURGH US TRA |
03/07/2008 |
511.00 |
-3.00 |
-0.59 |
514.00 |
509.00 |
509.00 |
509.00 |
7.367 |
| ELECTRA INV TST |
03/07/2008 |
1,487.00 |
18.00 |
1.25 |
1,469.00 |
1,462.00 |
1,487.00 |
1,450.00 |
42.656 |
| ELECTROCOMPONENT |
03/07/2008 |
143.50 |
2.50 |
1.81 |
141.00 |
140.50 |
144.75 |
136.75 |
6.543.326 |
| ENODIS PLC |
03/07/2008 |
315.00 |
0.50 |
0.16 |
314.50 |
314.75 |
315.00 |
314.00 |
11.229.003 |
| EUROMONEY INSTIT |
03/07/2008 |
340.00 |
11.25 |
3.55 |
328.75 |
328.50 |
347.75 |
314.00 |
1.352.715 |
| EVOLUTION GROUP |
03/07/2008 |
90.25 |
0.75 |
0.83 |
89.50 |
91.00 |
91.75 |
89.50 |
128.833 |
| FIDELITY EURO |
03/07/2008 |
1,235.00 |
10.00 |
0.83 |
1,225.00 |
1,220.00 |
1,235.00 |
1,200.00 |
84.111 |
| FILTRONIC PLC |
03/07/2008 |
71.75 |
0.00 |
0.00 |
71.75 |
70.00 |
73.00 |
69.75 |
29.136 |
| FIRSTGROUP PLC |
03/07/2008 |
504.00 |
3.50 |
0.71 |
500.50 |
495.00 |
508.50 |
487.50 |
3.572.304 |
| FOR COL INV TR |
03/07/2008 |
278.75 |
-1.25 |
-0.45 |
280.00 |
277.25 |
278.75 |
273.00 |
399.924 |
| FOR.& COL.EURTST |
03/07/2008 |
653.00 |
2.00 |
0.31 |
651.00 |
648.00 |
653.00 |
637.50 |
86.730 |
| FORTH PORTS |
03/07/2008 |
1,617.00 |
-23.00 |
-1.38 |
1,640.00 |
1,647.00 |
1,654.00 |
1,595.00 |
253.095 |
| FRENCH CONNECTN |
03/07/2008 |
77.00 |
1.00 |
1.35 |
76.00 |
75.00 |
78.00 |
75.00 |
27.367 |
| GALEN HOLDINGS |
03/07/2008 |
7.00 |
0.40 |
6.69 |
6.60 |
6.38 |
7.00 |
6.80 |
61.019 |
| GO-AHEAD GROUP |
03/07/2008 |
1,799.00 |
0.00 |
0.00 |
1,799.00 |
1,792.00 |
1,810.00 |
1,771.00 |
277.699 |
| GRAINGER TR PLC |
03/07/2008 |
198.50 |
1.75 |
0.90 |
196.75 |
196.75 |
198.50 |
176.25 |
330.663 |
| GREENE KING |
03/07/2008 |
433.25 |
33.00 |
8.75 |
400.25 |
410.00 |
438.25 |
392.50 |
4.342.205 |
| GREGGS PLC |
03/07/2008 |
36.60 |
-0.01 |
-0.03 |
36.61 |
36.50 |
37.00 |
36.00 |
66.262 |
| GT PORTLAND EST |
03/07/2008 |
324.25 |
2.00 |
0.63 |
322.25 |
321.00 |
331.00 |
318.00 |
1.986.506 |
| HALMA PLC |
03/07/2008 |
198.75 |
3.00 |
1.55 |
195.75 |
197.00 |
200.50 |
187.25 |
2.060.549 |
| HAMMERSON |
03/07/2008 |
880.00 |
14.00 |
1.67 |
866.00 |
851.50 |
888.50 |
843.50 |
2.642.657 |
| HEADLAM GROUP |
03/07/2008 |
311.75 |
15.00 |
5.40 |
296.75 |
293.00 |
314.00 |
284.75 |
168.628 |
| HISCOX |
03/07/2008 |
198.25 |
2.50 |
1.29 |
195.75 |
196.50 |
200.75 |
192.50 |
1.341.082 |
| HMV GROUP |
03/07/2008 |
107.50 |
-1.50 |
-1.35 |
109.00 |
109.25 |
110.75 |
103.00 |
8.398.053 |
| HOMESERVE |
03/07/2008 |
1,525.00 |
-2.00 |
-0.13 |
1,527.00 |
1,493.00 |
1,542.00 |
1,466.00 |
494.745 |
| ICAP PLC |
03/07/2008 |
495.00 |
-11.00 |
-2.17 |
506.00 |
496.25 |
505.00 |
487.75 |
7.380.124 |
| IMI PLC |
03/07/2008 |
398.50 |
-9.50 |
-2.29 |
408.00 |
406.25 |
407.00 |
387.50 |
2.967.715 |
| INCHCAPE |
03/07/2008 |
295.00 |
11.50 |
4.24 |
283.50 |
282.50 |
296.50 |
269.75 |
5.945.833 |
| INFORMA GROUP |
03/07/2008 |
434.00 |
6.50 |
1.56 |
427.50 |
423.75 |
434.00 |
420.75 |
3.705.138 |
| INTERMEDIATE CAP |
03/07/2008 |
1,294.00 |
9.00 |
0.70 |
1,285.00 |
1,291.00 |
1,300.00 |
1,272.00 |
1.275.579 |
| INTERSERVE |
03/07/2008 |
426.50 |
2.75 |
0.66 |
423.75 |
421.75 |
427.75 |
412.25 |
375.691 |
| INTERTEK GROUP |
03/07/2008 |
951.00 |
-16.00 |
-1.63 |
967.00 |
966.00 |
969.50 |
935.00 |
2.113.311 |
| INTL POWER |
03/07/2008 |
434.50 |
2.25 |
0.53 |
432.25 |
427.50 |
434.75 |
426.25 |
9.919.436 |
| INVENSYS |
03/07/2008 |
243.00 |
-3.50 |
-1.41 |
246.50 |
244.75 |
244.75 |
236.50 |
11.039.298 |
| INVESTEC |
03/07/2008 |
290.25 |
4.75 |
1.72 |
285.50 |
280.75 |
290.25 |
278.25 |
3.526.538 |
| JARDINE LLOYD |
03/07/2008 |
395.25 |
7.75 |
2.06 |
387.50 |
384.00 |
395.50 |
382.75 |
547.378 |
| JJB SPORTS |
03/07/2008 |
85.75 |
-3.50 |
-3.78 |
89.25 |
89.00 |
89.00 |
80.25 |
3.835.895 |
| JOHNSTON PRESS |
03/07/2008 |
35.50 |
-4.50 |
-10.00 |
40.00 |
40.50 |
40.50 |
32.00 |
5.983.995 |
| JPMF JAPANESE IT |
03/07/2008 |
164.75 |
-1.25 |
-0.73 |
166.00 |
170.00 |
170.00 |
162.00 |
124.850 |
| JPMF OVERSEAS |
03/07/2008 |
536.00 |
-19.50 |
-3.47 |
555.50 |
543.00 |
545.00 |
536.00 |
8.832 |
| KESA ELECTRICALS |
03/07/2008 |
140.50 |
1.00 |
0.74 |
139.50 |
135.25 |
142.00 |
131.75 |
8.564.859 |
| LOGICACMG |
03/07/2008 |
102.25 |
-1.00 |
-0.97 |
103.25 |
102.00 |
103.50 |
98.00 |
20.368.072 |
| LOND STOCK EXCH |
03/07/2008 |
704.50 |
-9.50 |
-1.34 |
714.00 |
701.00 |
706.00 |
680.00 |
2.312.566 |
| LONMIN PLC |
03/07/2008 |
2,814.00 |
-57.00 |
-1.90 |
2,871.00 |
2,948.00 |
2,948.00 |
2,654.00 |
2.680.995 |
| LUMINAR |
03/07/2008 |
227.00 |
-14.00 |
-5.51 |
241.00 |
240.25 |
241.50 |
216.25 |
381.589 |
| MARCONI CORP |
03/07/2008 |
11.20 |
-0.20 |
-1.75 |
11.40 |
11.25 |
11.25 |
10.25 |
379.772 |
| MARSHALLS PLC |
03/07/2008 |
147.75 |
16.25 |
14.22 |
131.50 |
130.50 |
148.25 |
129.75 |
1.793.229 |
| MEGGITT PLC |
03/07/2008 |
187.75 |
-2.50 |
-1.30 |
190.25 |
190.25 |
190.75 |
179.75 |
9.811.307 |
| MERCHANT TRUST |
03/07/2008 |
368.00 |
4.00 |
1.13 |
364.00 |
357.25 |
370.50 |
357.25 |
104.742 |
| MICHAEL PAGE |
03/07/2008 |
229.50 |
8.25 |
3.89 |
221.25 |
220.50 |
232.50 |
215.00 |
7.224.795 |
| MILL & COP HTLS |
03/07/2008 |
327.00 |
15.75 |
5.32 |
311.25 |
312.00 |
327.00 |
302.75 |
1.049.107 |
| MINERVA PLC |
03/07/2008 |
72.00 |
4.00 |
6.56 |
68.00 |
65.00 |
74.00 |
58.00 |
2.763.415 |
| MISYS |
03/07/2008 |
149.50 |
2.25 |
1.55 |
147.25 |
147.75 |
153.50 |
145.75 |
5.381.138 |
| MITCHELLS & BUT |
03/07/2008 |
195.00 |
-3.00 |
-1.51 |
198.00 |
195.50 |
201.00 |
184.25 |
8.308.267 |
| MITIE GROUP |
03/07/2008 |
195.00 |
2.00 |
1.05 |
193.00 |
192.25 |
195.00 |
189.50 |
948.749 |
| MONKS INV TRUST |
03/07/2008 |
344.25 |
1.25 |
0.36 |
343.00 |
344.75 |
345.75 |
336.00 |
338.349 |
| MORGAN CRUCIBLE |
03/07/2008 |
175.00 |
-1.75 |
-0.99 |
176.75 |
174.50 |
175.75 |
171.25 |
1.040.881 |
| MURRAY INC TRUST |
03/07/2008 |
526.00 |
-1.00 |
-0.19 |
527.00 |
520.00 |
526.00 |
515.00 |
54.518 |
| MURRAY INTL TR |
03/07/2008 |
684.50 |
11.50 |
1.76 |
673.00 |
664.50 |
684.50 |
663.50 |
155.629 |
| NATIONAL EXPRESS |
03/07/2008 |
970.00 |
10.00 |
1.06 |
960.00 |
954.00 |
974.00 |
941.00 |
1.313.818 |
| NORTHERN FOODS |
03/07/2008 |
56.50 |
-0.50 |
-0.87 |
57.00 |
57.00 |
57.50 |
55.25 |
6.111.399 |
| NORTHGATE |
03/07/2008 |
335.00 |
15.00 |
4.92 |
320.00 |
320.00 |
342.50 |
304.50 |
1.611.184 |
| NRTHMBRN WATER |
03/07/2008 |
312.25 |
2.50 |
0.81 |
309.75 |
310.00 |
315.75 |
308.50 |
2.763.264 |
| PARAGON GROUP |
03/07/2008 |
60.50 |
-3.25 |
-4.91 |
63.75 |
63.00 |
63.00 |
58.00 |
660.199 |
| PENDRAGON |
03/07/2008 |
12.25 |
-2.00 |
-12.31 |
14.25 |
14.25 |
14.25 |
11.75 |
2.921.883 |
| PENNON GROUP |
03/07/2008 |
629.00 |
6.00 |
0.98 |
623.00 |
621.00 |
639.00 |
620.00 |
2.786.771 |
| PERSIMMON |
03/07/2008 |
229.00 |
-11.00 |
-4.44 |
240.00 |
237.00 |
238.25 |
215.25 |
14.073.887 |
| PHOTO-ME INTL |
03/07/2008 |
14.00 |
-0.50 |
-3.39 |
14.50 |
14.25 |
14.25 |
13.50 |
72.970 |
| PREMIER FARNELL |
03/07/2008 |
163.00 |
-1.00 |
-0.61 |
164.00 |
163.50 |
165.00 |
161.25 |
4.032.506 |
| PREMIER OIL |
03/07/2008 |
1,584.00 |
10.00 |
0.64 |
1,574.00 |
1,567.00 |
1,600.00 |
1,537.00 |
1.239.062 |
| PROVIDENT FINCL |
03/07/2008 |
738.00 |
-7.50 |
-1.00 |
745.50 |
742.00 |
742.00 |
706.50 |
1.728.627 |
| PUNCH TAVERNS |
03/07/2008 |
282.00 |
9.00 |
3.45 |
273.00 |
269.50 |
284.50 |
251.50 |
11.119.736 |
| PZ CUSSONS |
03/07/2008 |
169.00 |
-2.25 |
-1.28 |
171.25 |
173.50 |
173.50 |
165.75 |
350.937 |
| QUINTAIN EST & D |
03/07/2008 |
161.50 |
-7.50 |
-4.25 |
169.00 |
169.00 |
169.00 |
155.25 |
1.500.667 |
| RANDGOLD RES. |
03/07/2008 |
2,300.00 |
-15.00 |
-0.66 |
2,315.00 |
2,274.00 |
2,433.00 |
2,201.00 |
431.830 |
| RANK GROUP |
03/07/2008 |
75.00 |
2.25 |
3.14 |
72.75 |
74.00 |
75.25 |
71.25 |
3.068.215 |
| REDROW |
03/07/2008 |
105.00 |
1.00 |
0.95 |
104.00 |
106.50 |
117.50 |
95.25 |
2.976.863 |
| REGUS |
03/07/2008 |
70.00 |
-2.75 |
-3.65 |
72.75 |
72.50 |
72.75 |
66.00 |
6.032.099 |
| RENISHAW PLC |
03/07/2008 |
705.00 |
-2.50 |
-0.35 |
707.50 |
703.00 |
706.50 |
680.00 |
122.644 |
| RIT CAPITAL |
03/07/2008 |
1,108.00 |
13.00 |
1.23 |
1,095.00 |
1,073.00 |
1,108.00 |
1,073.00 |
130.950 |
| ROTORK PLC |
03/07/2008 |
1,057.00 |
11.00 |
1.06 |
1,046.00 |
1,046.00 |
1,057.00 |
1,010.00 |
311.805 |
| RPS GROUP |
03/07/2008 |
301.00 |
5.00 |
1.72 |
296.00 |
295.75 |
301.00 |
293.50 |
1.183.719 |
| SCHRODER VENTURE |
03/07/2008 |
580.50 |
-30.50 |
-4.71 |
611.00 |
617.00 |
617.00 |
569.00 |
417.040 |
| SCOT MTG INV TR |
03/07/2008 |
597.00 |
-8.00 |
-1.31 |
605.00 |
600.50 |
600.50 |
583.50 |
416.501 |
| SCOTTISH INV TR |
03/07/2008 |
468.50 |
5.50 |
1.22 |
463.00 |
457.00 |
468.50 |
453.75 |
164.754 |
| SERCO GROUP |
03/07/2008 |
419.25 |
1.50 |
0.36 |
417.75 |
415.25 |
419.25 |
404.00 |
2.764.820 |
| SHAFTESBURY PLC |
03/07/2008 |
383.50 |
13.00 |
3.69 |
370.50 |
365.25 |
386.50 |
364.50 |
871.720 |
| SIG PLC |
03/07/2008 |
453.25 |
13.75 |
3.23 |
439.50 |
439.50 |
453.75 |
417.75 |
2.342.081 |
| SIGNET GROUP |
03/07/2008 |
48.00 |
0.50 |
1.06 |
47.50 |
47.50 |
48.75 |
46.00 |
12.836.628 |
| SKYEPHARMA |
03/07/2008 |
6.15 |
0.45 |
8.91 |
5.70 |
5.50 |
6.60 |
5.50 |
19.796.968 |
| SMG |
03/07/2008 |
12.50 |
0.75 |
6.67 |
11.75 |
12.00 |
12.25 |
12.00 |
253.506 |
| SMITH (DS) |
03/07/2008 |
108.00 |
2.00 |
1.91 |
106.00 |
106.75 |
109.50 |
103.75 |
1.272.242 |
| SMITH WH |
03/07/2008 |
340.75 |
-9.50 |
-2.69 |
350.25 |
343.50 |
351.00 |
338.75 |
2.479.225 |
| SPECTRIS |
03/07/2008 |
630.50 |
4.00 |
0.64 |
626.50 |
629.50 |
632.50 |
592.00 |
1.159.306 |
| SPIRAX-SARCO ENG |
03/07/2008 |
1,027.00 |
9.00 |
0.89 |
1,018.00 |
1,024.00 |
1,035.00 |
1,000.00 |
191.025 |
| SPIRENT |
03/07/2008 |
58.25 |
-0.75 |
-1.25 |
59.00 |
59.25 |
59.75 |
57.75 |
2.382.297 |
| SSL INTL |
03/07/2008 |
437.75 |
2.75 |
0.64 |
435.00 |
433.50 |
438.50 |
427.25 |
922.196 |
| ST IVES PLC |
03/07/2008 |
171.25 |
3.75 |
2.26 |
167.50 |
169.75 |
169.75 |
169.00 |
8.015 |
| ST JAMESS PLACE |
03/07/2008 |
218.00 |
0.75 |
0.35 |
217.25 |
216.75 |
227.00 |
213.50 |
1.257.255 |
| ST.MODWEN |
03/07/2008 |
304.75 |
10.25 |
3.60 |
294.50 |
295.25 |
315.00 |
289.00 |
782.535 |
| STAGECOACH GRP |
03/07/2008 |
280.75 |
0.75 |
0.27 |
280.00 |
278.50 |
284.00 |
274.00 |
7.402.596 |
| TATE & LYLE |
03/07/2008 |
406.50 |
-3.00 |
-0.74 |
409.50 |
404.25 |
410.00 |
398.00 |
4.711.673 |
| TEMPLE BAR INV |
03/07/2008 |
572.00 |
-2.00 |
-0.35 |
574.00 |
567.50 |
577.50 |
567.50 |
128.529 |
| TEMPLETON EMERGE |
03/07/2008 |
397.00 |
-4.00 |
-1.00 |
401.00 |
398.00 |
398.00 |
384.50 |
1.009.746 |
| THUS GROUP |
03/07/2008 |
175.50 |
-0.25 |
-0.14 |
175.75 |
175.00 |
176.00 |
175.00 |
15.818.787 |
| TOPPS TILES |
03/07/2008 |
50.00 |
-5.50 |
-9.09 |
55.50 |
55.00 |
55.50 |
50.00 |
1.482.504 |
| TR PROPERTY INV |
03/07/2008 |
146.25 |
2.25 |
1.61 |
144.00 |
142.00 |
146.25 |
142.00 |
681.970 |
| TRAVIS PERKINS |
03/07/2008 |
475.75 |
23.75 |
5.55 |
452.00 |
452.00 |
478.25 |
432.50 |
2.792.964 |
| TRINITY MIRROR |
03/07/2008 |
94.00 |
4.00 |
4.72 |
90.00 |
88.75 |
94.00 |
79.00 |
13.027.486 |
| TULLOW OIL |
03/07/2008 |
905.00 |
-13.50 |
-1.46 |
918.50 |
913.50 |
921.50 |
893.00 |
3.316.446 |
| ULTRA ELECS HLDG |
03/07/2008 |
1,180.00 |
8.00 |
0.69 |
1,172.00 |
1,175.00 |
1,190.00 |
1,160.00 |
232.275 |
| UTD BUSINESS MED |
03/07/2008 |
515.00 |
-1.00 |
-0.20 |
516.00 |
508.50 |
523.50 |
503.50 |
2.348.429 |
| VEDANTA RES |
03/07/2008 |
2,022.00 |
40.00 |
2.17 |
1,982.00 |
1,885.00 |
2,026.00 |
1,882.00 |
4.882.500 |
| VT GROUP |
03/07/2008 |
631.00 |
17.50 |
2.95 |
613.50 |
611.00 |
638.50 |
609.00 |
1.580.807 |
| WEIR GROUP |
03/07/2008 |
864.50 |
-46.50 |
-4.86 |
911.00 |
910.00 |
916.50 |
857.00 |
2.357.482 |
| WETHERSPOON J.D. |
03/07/2008 |
191.00 |
4.00 |
2.21 |
187.00 |
184.75 |
193.50 |
181.00 |
1.046.648 |
| WITAN INV TST |
03/07/2008 |
411.75 |
2.75 |
0.68 |
409.00 |
406.00 |
411.75 |
404.50 |
232.967 |
| WOLFSON MICRO |
03/07/2008 |
100.50 |
-4.50 |
-4.18 |
105.00 |
103.25 |
103.25 |
95.25 |
1.566.310 |
|
|
|
| 股票， 行情， 图和其它数据被提供只对于信息。 |